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 | ₩40,241 | ₩40,574 | ₩39,854 | ₩39,960 | -0.70% | 28.5만 |
| 2026.10.08 | ₩39,840 | ₩40,467 | ₩39,493 | ₩40,334 | +1.24% | 55.5만 |
| 2026.10.07 | ₩39,867 | ₩40,307 | ₩39,693 | ₩39,987 | +0.30% | 40.8만 |
| 2026.10.06 | ₩40,895 | ₩41,135 | ₩40,521 | ₩40,574 | -0.78% | 26.3만 |
| 2026.10.05 | ₩41,001 | ₩41,188 | ₩40,548 | ₩40,734 | -0.65% | 32.4만 |
| 2026.10.02 | ₩40,961 | ₩41,375 | ₩40,734 | ₩41,081 | +0.29% | 35.7만 |
| 2026.10.01 | ₩40,014 | ₩40,601 | ₩39,173 | ₩40,494 | +1.20% | 48.7만 |
| 2026.09.30 | ₩40,307 | ₩40,561 | ₩39,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,107 |
| -0.50% |
| 37.3만 |
| 2026.09.29 | ₩40,855 | ₩41,095 | ₩40,107 | ₩40,321 | -1.31% | 29.3만 |
|---|
| 2026.09.28 | ₩41,228 | ₩41,335 | ₩40,801 | ₩40,841 | -0.94% | 28.8만 |
|---|
| 2026.09.25 | ₩41,415 | ₩41,735 | ₩41,282 | ₩41,455 | +0.10% | 34.6만 |
|---|
| 2026.09.24 | ₩40,881 | ₩41,255 | ₩40,494 | ₩41,228 | +0.85% | 37.8만 |
|---|
| 2026.09.23 | ₩41,455 | ₩41,615 | ₩40,668 | ₩40,708 | -1.80% | 35.4만 |
|---|
| 2026.09.22 | ₩42,523 | ₩42,523 | ₩41,589 | ₩41,642 | -2.07% | 33.3만 |
|---|
| 2026.09.21 | ₩42,176 | ₩42,550 | ₩42,042 | ₩42,069 | -0.25% | 36.1만 |
|---|
| 2026.09.18 | ₩41,869 | ₩42,389 | ₩41,589 | ₩42,163 | +0.70% | 116.3만 |
|---|
| 2026.09.17 | ₩42,630 | ₩42,656 | ₩42,069 | ₩42,163 | -1.10% | 31.3만 |
|---|
| 2026.09.16 | ₩42,616 | ₩42,616 | ₩41,215 | ₩42,096 | -1.22% | 51.5만 |
|---|
| 2026.09.15 | ₩42,496 | ₩42,803 | ₩42,283 | ₩42,563 | +0.16% | 49.1만 |
|---|
| 2026.09.14 | ₩42,376 | ₩42,790 | ₩42,096 | ₩42,523 | +0.35% | 39.5만 |
|---|
| 2026.09.11 | ₩42,696 | ₩42,883 | ₩42,042 | ₩42,443 | -0.59% | 30.7만 |
|---|
| 2026.09.10 | ₩41,976 | ₩42,269 | ₩41,589 | ₩42,163 | +0.45% | 41.7만 |
|---|
| 2026.09.09 | ₩42,203 | ₩42,496 | ₩41,896 | ₩42,163 | -0.09% | 21.8만 |
|---|
| 2026.09.08 | ₩43,110 | ₩43,110 | ₩42,416 | ₩42,523 | -1.36% | 21.7만 |
|---|
| 2026.09.04 | ₩42,523 | ₩43,230 | ₩42,523 | ₩43,124 | +1.41% | 23.9만 |
|---|
| 2026.09.03 | ₩42,429 | ₩43,043 | ₩42,429 | ₩42,790 | +0.85% | 29.3만 |
|---|
| 2026.09.02 | ₩41,375 | ₩42,563 | ₩41,362 | ₩42,349 | +2.35% | 38.9만 |
|---|
| 2026.09.01 | ₩41,962 | ₩42,082 | ₩41,055 | ₩41,162 | -1.91% | 33.8만 |
|---|
| 2026.08.31 | ₩42,349 | ₩42,376 | ₩41,789 | ₩41,962 | -0.91% | 35.2만 |
|---|
| 2026.08.28 | ₩42,710 | ₩42,910 | ₩42,309 | ₩42,349 | -0.84% | 43.6만 |
|---|
| 2026.08.27 | ₩42,483 | ₩42,683 | ₩41,989 | ₩42,616 | +0.31% | 27.1만 |
|---|
| 2026.08.26 | ₩42,830 | ₩43,017 | ₩42,510 | ₩42,670 | -0.37% | 26.6만 |
|---|
| 2026.08.25 | ₩43,070 | ₩43,070 | ₩42,616 | ₩42,736 | -0.77% | 21.8만 |
|---|
| 2026.08.24 | ₩43,070 | ₩43,631 | ₩42,670 | ₩42,963 | -0.25% | 22.4만 |
|---|
| 2026.08.21 | ₩43,310 | ₩43,524 | ₩42,590 | ₩43,070 | -0.55% | 49.7만 |
|---|
| 2026.08.20 | ₩42,550 | ₩43,150 | ₩42,443 | ₩43,043 | +1.16% | 26.9만 |
|---|
| 2026.08.19 | ₩43,871 | ₩43,871 | ₩42,616 | ₩42,763 | -2.53% | 34.5만 |
|---|
| 2026.08.18 | ₩43,711 | ₩43,898 | ₩43,444 | ₩43,791 | +0.18% | 28만 |
|---|
| 2026.08.17 | ₩43,671 | ₩44,458 | ₩43,657 | ₩43,751 | +0.18% | 33.9만 |
|---|
| 2026.08.14 | ₩44,125 | ₩44,445 | ₩43,858 | ₩44,084 | -0.09% | 22.3만 |
|---|
| 2026.08.13 | ₩44,738 | ₩44,979 | ₩44,298 | ₩44,512 | -0.51% | 41.2만 |
|---|
| 2026.08.12 | ₩44,111 | ₩44,565 | ₩44,031 | ₩44,391 | +0.64% | 40.8만 |
|---|
| 2026.08.11 | ₩43,591 | ₩44,058 | ₩43,591 | ₩43,898 | +0.70% | 25.3만 |
|---|
| 2026.08.10 | ₩43,484 | ₩43,951 | ₩43,350 | ₩43,484 | 0.00% | 32.6만 |
|---|
| 2026.08.07 | ₩44,151 | ₩44,151 | ₩43,684 | ₩43,804 | -0.79% | 27.1만 |
|---|
| 2026.08.06 | ₩44,752 | ₩44,832 | ₩44,125 | ₩44,165 | -1.31% | 42.6만 |
|---|
| 2026.08.05 | ₩45,005 | ₩45,005 | ₩44,431 | ₩44,605 | -0.89% | 30.8만 |
|---|
| 2026.08.04 | ₩44,872 | ₩45,392 | ₩44,578 | ₩44,912 | +0.09% | 39.9만 |
|---|
| 2026.08.03 | ₩44,819 | ₩44,939 | ₩44,218 | ₩44,672 | -0.33% | 66.4만 |
|---|
| 2026.07.31 | ₩44,058 | ₩44,431 | ₩43,337 | ₩43,964 | -0.21% | 43.2만 |
|---|
| 2026.07.30 | ₩43,964 | ₩44,405 | ₩43,778 | ₩43,978 | +0.03% | 39.6만 |
|---|
| 2026.07.29 | ₩43,818 | ₩44,405 | ₩43,657 | ₩43,764 | -0.12% | 70.3만 |
|---|
| 2026.07.28 | ₩43,884 | ₩44,672 | ₩43,737 | ₩44,178 | +0.67% | 58.5만 |
|---|
| 2026.07.27 | ₩43,724 | ₩43,911 | ₩43,137 | ₩43,804 | +0.18% | 58.8만 |
|---|
| 2026.07.24 | ₩42,016 | ₩43,230 | ₩41,589 | ₩43,190 | +2.80% | 49.9만 |
|---|
| 2026.07.23 | ₩40,948 | ₩42,683 | ₩40,908 | ₩41,909 | +2.35% | 73.6만 |
|---|
| 2026.07.22 | ₩44,431 | ₩44,458 | ₩43,604 | ₩44,044 | -0.87% | 40.5만 |
|---|
| 2026.07.21 | ₩44,685 | ₩44,859 | ₩43,831 | ₩44,592 | -0.21% | 40.9만 |
|---|
| 2026.07.20 | ₩44,578 | ₩44,725 | ₩44,098 | ₩44,658 | +0.18% | 57.7만 |
|---|
| 2026.07.17 | ₩45,126 | ₩45,126 | ₩44,258 | ₩44,618 | -1.12% | 40.1만 |
|---|
| 2026.07.16 | ₩44,084 | ₩45,566 | ₩44,084 | ₩45,526 | +3.27% | 49.1만 |
|---|
| 2026.07.15 | ₩43,417 | ₩44,178 | ₩43,377 | ₩44,071 | +1.51% | 48.5만 |
|---|
| 2026.07.14 | ₩43,230 | ₩43,524 | ₩43,003 | ₩43,257 | +0.06% | 26.8만 |
|---|
| 2026.07.13 | ₩43,270 | ₩43,350 | ₩42,897 | ₩43,070 | -0.46% | 32만 |
|---|
| 2026.07.10 | ₩42,670 | ₩43,297 | ₩42,656 | ₩43,217 | +1.28% | 41.4만 |
|---|
| 2026.07.09 | ₩42,309 | ₩42,990 | ₩42,216 | ₩42,790 | +1.14% | 50.7만 |
|---|
| 2026.07.08 | ₩42,790 | ₩42,803 | ₩41,749 | ₩41,909 | -2.06% | 56만 |
|---|
| 2026.07.07 | ₩43,751 | ₩44,044 | ₩42,923 | ₩42,977 | -1.77% | 37.7만 |
|---|
| 2026.07.06 | ₩43,430 | ₩44,018 | ₩43,204 | ₩43,671 | +0.55% | 34.6만 |
|---|
| 2026.07.02 | ₩44,925 | ₩45,246 | ₩41,642 | ₩43,404 | -3.39% | 62.2만 |
|---|
| 2026.07.01 | ₩44,472 | ₩45,339 | ₩44,271 | ₩44,658 | +0.42% | 65.6만 |
|---|
| 2026.06.30 | ₩44,258 | ₩44,712 | ₩43,964 | ₩44,632 | +0.84% | 46만 |
|---|
| 2026.06.29 | ₩44,431 | ₩44,431 | ₩43,911 | ₩44,258 | -0.39% | 52.3만 |
|---|
| 2026.06.26 | ₩44,698 | ₩44,792 | ₩43,751 | ₩44,351 | -0.78% | 194.8만 |
|---|
| 2026.06.25 | ₩44,431 | ₩44,925 | ₩44,258 | ₩44,431 | 0.00% | 41.1만 |
|---|
| 2026.06.24 | ₩44,191 | ₩44,685 | ₩44,191 | ₩44,538 | +0.79% | 41.8만 |
|---|
| 2026.06.23 | ₩43,644 | ₩44,231 | ₩42,750 | ₩44,151 | +1.16% | 37.2만 |
|---|
| 2026.06.22 | ₩43,377 | ₩43,978 | ₩43,377 | ₩43,644 | +0.62% | 37.9만 |
|---|
| 2026.06.18 | ₩43,604 | ₩43,697 | ₩43,097 | ₩43,310 | -0.67% | 40.2만 |
|---|
| 2026.06.17 | ₩43,297 | ₩44,205 | ₩42,069 | ₩42,977 | -0.74% | 48.5만 |
|---|
| 2026.06.16 | ₩43,671 | ₩44,004 | ₩43,190 | ₩43,430 | -0.55% | 48.2만 |
|---|
| 2026.06.15 | ₩43,978 | ₩44,205 | ₩43,230 | ₩43,297 | -1.55% | 96.8만 |
|---|
| 2026.06.12 | ₩43,257 | ₩43,871 | ₩43,070 | ₩43,737 | +1.11% | 46.1만 |
|---|
| 2026.06.11 | ₩42,937 | ₩43,217 | ₩42,323 | ₩43,070 | +0.31% | 40.7만 |
|---|
| 2026.06.10 | ₩42,563 | ₩43,217 | ₩42,176 | ₩42,643 | +0.19% | 46.1만 |
|---|
| 2026.06.09 | ₩41,829 | ₩42,710 | ₩41,495 | ₩42,309 | +1.15% | 40.3만 |
|---|
| 2026.06.08 | ₩41,148 | ₩41,816 | ₩41,148 | ₩41,575 | +1.04% | 43.6만 |
|---|
| 2026.06.05 | ₩40,841 | ₩41,268 | ₩40,761 | ₩40,921 | +0.20% | 31.2만 |
|---|
| 2026.06.04 | ₩39,720 | ₩40,961 | ₩39,667 | ₩40,841 | +2.82% | 30만 |
|---|
| 2026.06.03 | ₩40,334 | ₩40,427 | ₩39,119 | ₩39,146 | -2.95% | 28.6만 |
|---|
| 2026.06.02 | ₩39,386 | ₩40,614 | ₩39,360 | ₩40,521 | +2.88% | 40.9만 |
|---|
| 2026.06.01 | ₩39,867 | ₩39,934 | ₩39,280 | ₩39,600 | -0.67% | 39.4만 |
|---|
| 2026.05.29 | ₩39,880 | ₩40,414 | ₩39,667 | ₩40,134 | +0.64% | 43만 |
|---|
| 2026.05.28 | ₩39,840 | ₩39,974 | ₩39,346 | ₩39,960 | +0.30% | 17.2만 |
|---|
| 2026.05.27 | ₩39,814 | ₩40,694 | ₩39,587 | ₩39,840 | +0.07% | 21.4만 |
|---|
| 2026.05.26 | ₩39,947 | ₩40,561 | ₩39,720 | ₩40,120 | +0.43% | 32.9만 |
|---|
| 2026.05.22 | ₩39,894 | ₩40,107 | ₩39,560 | ₩39,720 | -0.43% | 20.5만 |
|---|
| 2026.05.21 | ₩39,507 | ₩39,907 | ₩38,492 | ₩39,733 | +0.57% | 28.7만 |
|---|
| 2026.05.20 | ₩38,799 | ₩40,000 | ₩38,639 | ₩39,867 | +2.75% | 22.5만 |
|---|
| 2026.05.19 | ₩39,039 | ₩39,039 | ₩37,571 | ₩38,786 | -0.65% | 21.8만 |
|---|
| 2026.05.18 | ₩38,599 | ₩39,173 | ₩37,184 | ₩39,039 | +1.14% | 21.7만 |
|---|
| 2026.05.15 | ₩39,093 | ₩39,560 | ₩38,372 | ₩38,626 | -1.19% | 27.3만 |
|---|
| 2026.05.14 | ₩39,293 | ₩39,747 | ₩39,280 | ₩39,493 | +0.51% | 28만 |
|---|
| 2026.05.13 | ₩39,013 | ₩39,440 | ₩38,853 | ₩39,066 | +0.14% | 32.5만 |
|---|
| 2026.05.12 | ₩39,760 | ₩39,760 | ₩38,532 | ₩39,320 | -1.11% | 27.2만 |
|---|
| 2026.05.11 | ₩40,174 | ₩40,374 | ₩39,426 | ₩39,680 | -1.23% | 39.6만 |
|---|
| 2026.05.08 | ₩39,894 | ₩40,241 | ₩39,520 | ₩40,107 | +0.54% | 30.5만 |
|---|
| 2026.05.07 | ₩40,267 | ₩40,628 | ₩39,854 | ₩39,920 | -0.86% | 34.1만 |
|---|
| 2026.05.06 | ₩40,427 | ₩40,908 | ₩40,067 | ₩40,254 | -0.43% | 27.8만 |
|---|
| 2026.05.05 | ₩39,573 | ₩40,241 | ₩39,507 | ₩40,147 | +1.45% | 46.2만 |
|---|
| 2026.05.04 | ₩39,026 | ₩39,960 | ₩38,866 | ₩39,306 | +0.72% | 41.5만 |
|---|
| 2026.05.01 | ₩38,999 | ₩39,466 | ₩38,626 | ₩39,200 | +0.51% | 28.1만 |
|---|
| 2026.04.30 | ₩38,479 | ₩39,466 | ₩38,319 | ₩38,999 | +1.35% | 31.9만 |
|---|
| 2026.04.29 | ₩39,453 | ₩39,854 | ₩38,425 | ₩38,759 | -1.76% | 39.9만 |
|---|
| 2026.04.28 | ₩39,627 | ₩40,241 | ₩38,786 | ₩39,720 | +0.24% | 38.8만 |
|---|
| 2026.04.27 | ₩38,185 | ₩40,094 | ₩38,185 | ₩39,680 | +3.91% | 60.7만 |
|---|
| 2026.04.24 | ₩38,893 | ₩39,373 | ₩37,691 | ₩38,065 | -2.13% | 44.3만 |
|---|
| 2026.04.23 | ₩37,598 | ₩39,053 | ₩37,384 | ₩38,612 | +2.70% | 50만 |
|---|
| 2026.04.22 | ₩37,585 | ₩37,758 | ₩37,224 | ₩37,384 | -0.53% | 25.5만 |
|---|
| 2026.04.21 | ₩38,559 | ₩38,746 | ₩37,358 | ₩37,464 | -2.84% | 28.7만 |
|---|
| 2026.04.20 | ₩38,012 | ₩38,879 | ₩38,012 | ₩38,612 | +1.58% | 29.5만 |
|---|
| 2026.04.17 | ₩38,025 | ₩39,039 | ₩37,852 | ₩38,292 | +0.70% | 37.7만 |
|---|
| 2026.04.16 | ₩37,758 | ₩37,878 | ₩37,291 | ₩37,411 | -0.92% | 23.4만 |
|---|
| 2026.04.15 | ₩37,998 | ₩38,145 | ₩37,505 | ₩37,905 | -0.25% | 23.8만 |
|---|
| 2026.04.14 | ₩37,491 | ₩38,265 | ₩36,997 | ₩37,998 | +1.35% | 36.6만 |
|---|
| 2026.04.13 | ₩37,344 | ₩37,705 | ₩36,997 | ₩37,665 | +0.86% | 29.5만 |
|---|
| 2026.04.10 | ₩37,678 | ₩37,718 | ₩36,904 | ₩37,531 | -0.39% | 37.7만 |
|---|
| 2026.04.09 | ₩37,571 | ₩38,199 | ₩37,571 | ₩37,705 | +0.36% | 58.5만 |
|---|
| 2026.04.08 | ₩37,625 | ₩38,159 | ₩37,491 | ₩37,892 | +0.71% | 42.2만 |
|---|
| 2026.04.07 | ₩36,237 | ₩36,717 | ₩35,689 | ₩36,637 | +1.10% | 35.9만 |
|---|
| 2026.04.06 | ₩35,876 | ₩36,610 | ₩35,876 | ₩36,463 | +1.64% | 31.4만 |
|---|
| 2026.04.02 | ₩35,302 | ₩36,116 | ₩35,075 | ₩36,076 | +2.19% | 39.4만 |
|---|
| 2026.04.01 | ₩35,903 | ₩36,584 | ₩35,783 | ₩35,943 | +0.11% | 27.5만 |
|---|
| 2026.03.31 | ₩35,636 | ₩36,116 | ₩35,276 | ₩35,729 | +0.26% | 46.6만 |
|---|
| 2026.03.30 | ₩35,182 | ₩35,302 | ₩34,808 | ₩35,129 | -0.15% | 27.6만 |
|---|
| 2026.03.27 | ₩35,049 | ₩35,289 | ₩34,688 | ₩34,742 | -0.88% | 30.9만 |
|---|
| 2026.03.26 | ₩34,728 | ₩35,409 | ₩34,728 | ₩35,356 | +1.81% | 27만 |
|---|
| 2026.03.25 | ₩35,689 | ₩35,716 | ₩34,715 | ₩35,062 | -1.76% | 24.8만 |
|---|
| 2026.03.24 | ₩35,236 | ₩35,943 | ₩35,169 | ₩35,169 | -0.19% | 33만 |
|---|
| 2026.03.23 | ₩35,556 | ₩36,250 | ₩35,089 | ₩35,663 | +0.30% | 49.2만 |
|---|
| 2026.03.20 | ₩35,209 | ₩35,209 | ₩34,248 | ₩34,635 | -1.63% | 79.5만 |
|---|
| 2026.03.19 | ₩33,874 | ₩35,115 | ₩33,834 | ₩34,982 | +3.27% | 41.9만 |
|---|
| 2026.03.18 | ₩34,261 | ₩34,675 | ₩34,034 | ₩34,101 | -0.47% | 55.3만 |
|---|
| 2026.03.17 | ₩35,062 | ₩35,316 | ₩34,141 | ₩34,648 | -1.18% | 84만 |
|---|
| 2026.03.16 | ₩34,395 | ₩34,955 | ₩34,208 | ₩34,675 | +0.81% | 28만 |
|---|
| 2026.03.13 | ₩34,208 | ₩34,488 | ₩33,554 | ₩34,074 | -0.39% | 24.6만 |
|---|
| 2026.03.12 | ₩33,167 | ₩34,008 | ₩33,020 | ₩33,941 | +2.33% | 20.9만 |
|---|
| 2026.03.11 | ₩34,168 | ₩34,341 | ₩33,541 | ₩34,008 | -0.47% | 29.5만 |
|---|
| 2026.03.10 | ₩34,128 | ₩35,196 | ₩33,847 | ₩34,368 | +0.70% | 23.6만 |
|---|
| 2026.03.09 | ₩33,541 | ₩34,461 | ₩32,833 | ₩34,315 | +2.31% | 28.4만 |
|---|
| 2026.03.06 | ₩33,647 | ₩34,315 | ₩33,073 | ₩34,221 | +1.71% | 34.4만 |
|---|
| 2026.03.05 | ₩35,035 | ₩35,316 | ₩34,528 | ₩34,742 | -0.84% | 28.9만 |
|---|
| 2026.03.04 | ₩35,863 | ₩35,983 | ₩35,222 | ₩35,516 | -0.97% | 18.2만 |
|---|
| 2026.03.03 | ₩34,795 | ₩35,743 | ₩34,435 | ₩35,462 | +1.92% | 25만 |
|---|
| 2026.03.02 | ₩35,009 | ₩36,210 | ₩34,448 | ₩35,809 | +2.29% | 39.5만 |
|---|
| 2026.02.27 | ₩36,303 | ₩36,410 | ₩34,982 | ₩35,409 | -2.46% | 47.9만 |
|---|
| 2026.02.26 | ₩36,864 | ₩37,678 | ₩36,116 | ₩37,064 | +0.54% | 34.6만 |
|---|
| 2026.02.25 | ₩36,156 | ₩36,917 | ₩35,823 | ₩36,864 | +1.96% | 25.9만 |
|---|
| 2026.02.24 | ₩35,756 | ₩35,996 | ₩35,369 | ₩35,823 | +0.19% | 24.4만 |
|---|
| 2026.02.23 | ₩37,291 | ₩37,651 | ₩35,436 | ₩35,809 | -3.97% | 36.2만 |
|---|
| 2026.02.20 | ₩36,690 | ₩37,491 | ₩36,357 | ₩37,318 | +1.71% | 28만 |
|---|
| 2026.02.19 | ₩36,610 | ₩36,917 | ₩36,277 | ₩36,704 | +0.26% | 30.1만 |
|---|
| 2026.02.18 | ₩37,211 | ₩38,012 | ₩36,877 | ₩36,984 | -0.61% | 27.8만 |
|---|
| 2026.02.17 | ₩37,144 | ₩37,585 | ₩36,730 | ₩37,264 | +0.32% | 21.4만 |
|---|
| 2026.02.13 | ₩36,397 | ₩37,251 | ₩35,983 | ₩37,037 | +1.76% | 25.7만 |
|---|
| 2026.02.12 | ₩37,037 | ₩37,398 | ₩36,076 | ₩36,717 | -0.86% | 34.9만 |
|---|
| 2026.02.11 | ₩37,585 | ₩37,945 | ₩36,397 | ₩36,650 | -2.49% | 21.2만 |
|---|
| 2026.02.10 | ₩37,878 | ₩38,092 | ₩37,064 | ₩37,318 | -1.48% | 24.2만 |
|---|
| 2026.02.09 | ₩38,159 | ₩38,425 | ₩37,758 | ₩37,905 | -0.66% | 22.1만 |
|---|
| 2026.02.06 | ₩37,531 | ₩38,412 | ₩36,997 | ₩38,265 | +1.96% | 46.6만 |
|---|
| 2026.02.05 | ₩36,984 | ₩37,611 | ₩36,530 | ₩37,064 | +0.22% | 24.2만 |
|---|
| 2026.02.04 | ₩37,064 | ₩37,905 | ₩37,011 | ₩37,131 | +0.18% | 35.6만 |
|---|
| 2026.02.03 | ₩36,303 | ₩37,411 | ₩36,063 | ₩36,744 | +1.21% | 35.4만 |
|---|
| 2026.02.02 | ₩35,529 | ₩36,637 | ₩35,316 | ₩36,450 | +2.59% | 37.7만 |
|---|
| 2026.01.30 | ₩36,784 | ₩36,931 | ₩34,995 | ₩35,529 | -3.41% | 48.4만 |
|---|
| 2026.01.29 | ₩36,864 | ₩37,972 | ₩36,477 | ₩36,851 | -0.04% | 35.4만 |
|---|
| 2026.01.28 | ₩37,411 | ₩37,665 | ₩36,944 | ₩37,171 | -0.64% | 25.9만 |
|---|
| 2026.01.27 | ₩37,371 | ₩37,571 | ₩37,091 | ₩37,398 | +0.07% | 18.2만 |
|---|
| 2026.01.26 | ₩36,971 | ₩37,758 | ₩36,503 | ₩37,291 | +0.87% | 24.9만 |
|---|
| 2026.01.23 | ₩38,239 | ₩38,372 | ₩37,091 | ₩37,291 | -2.48% | 30.7만 |
|---|
| 2026.01.22 | ₩38,172 | ₩39,079 | ₩37,625 | ₩38,385 | +0.56% | 27.1만 |
|---|
| 2026.01.21 | ₩36,023 | ₩38,092 | ₩35,916 | ₩38,065 | +5.67% | 27.9만 |
|---|
| 2026.01.20 | ₩35,382 | ₩36,090 | ₩35,155 | ₩35,769 | +1.09% | 22.5만 |
|---|
| 2026.01.16 | ₩36,357 | ₩36,557 | ₩36,023 | ₩36,036 | -0.88% | 26.6만 |
|---|
| 2026.01.15 | ₩35,115 | ₩36,690 | ₩35,115 | ₩36,383 | +3.61% | 37.3만 |
|---|
| 2026.01.14 | ₩34,542 | ₩35,249 | ₩34,408 | ₩35,115 | +1.66% | 21.5만 |
|---|
| 2026.01.13 | ₩34,955 | ₩34,982 | ₩34,435 | ₩34,555 | -1.15% | 20.7만 |
|---|
| 2026.01.12 | ₩34,768 | ₩35,236 | ₩34,261 | ₩34,929 | +0.46% | 29.7만 |
|---|
| 2026.01.09 | ₩35,649 | ₩35,823 | ₩34,982 | ₩35,062 | -1.65% | 24만 |
|---|
| 2026.01.08 | ₩34,768 | ₩35,970 | ₩34,768 | ₩35,569 | +2.30% | 26.8만 |
|---|
| 2026.01.07 | ₩35,209 | ₩35,209 | ₩34,421 | ₩35,035 | -0.49% | 20.9만 |
|---|
| 2026.01.06 | ₩35,182 | ₩35,382 | ₩34,915 | ₩35,236 | +0.15% | 20.7만 |
|---|
| 2026.01.05 | ₩34,822 | ₩35,916 | ₩34,822 | ₩35,396 | +1.65% | 30.2만 |
|---|
| 2026.01.02 | ₩35,102 | ₩35,115 | ₩34,395 | ₩34,862 | -0.68% | 27.8만 |
|---|
| 2025.12.31 | ₩35,236 | ₩35,583 | ₩34,955 | ₩34,995 | -0.68% | 26.2만 |
|---|
| 2025.12.30 | ₩35,569 | ₩35,623 | ₩34,982 | ₩35,236 | -0.94% | 27만 |
|---|
| 2025.12.29 | ₩35,863 | ₩36,036 | ₩35,556 | ₩35,623 | -0.67% | 19.4만 |
|---|
| 2025.12.26 | ₩35,916 | ₩36,357 | ₩35,649 | ₩35,836 | -0.22% | 16.6만 |
|---|
| 2025.12.24 | ₩35,876 | ₩36,156 | ₩35,182 | ₩35,930 | +0.15% | 10.6만 |
|---|
| 2025.12.23 | ₩36,383 | ₩36,570 | ₩35,863 | ₩35,876 | -1.39% | 30.2만 |
|---|
| 2025.12.22 | ₩36,944 | ₩37,371 | ₩36,463 | ₩36,544 | -1.08% | 27.5만 |
|---|
| 2025.12.19 | ₩37,411 | ₩37,438 | ₩36,637 | ₩36,810 | -1.61% | 46.6만 |
|---|
| 2025.12.18 | ₩37,411 | ₩37,998 | ₩37,184 | ₩37,611 | +0.54% | 28.2만 |
|---|
| 2025.12.17 | ₩36,971 | ₩37,625 | ₩36,971 | ₩37,104 | +0.36% | 22.3만 |
|---|
| 2025.12.16 | ₩36,784 | ₩37,291 | ₩36,610 | ₩36,984 | +0.54% | 29.5만 |
|---|
| 2025.12.15 | ₩37,358 | ₩37,545 | ₩36,370 | ₩36,637 | -1.93% | 49.4만 |
|---|
| 2025.12.12 | ₩36,917 | ₩37,011 | ₩36,237 | ₩36,904 | -0.04% | 35.2만 |
|---|
| 2025.12.11 | ₩36,397 | ₩37,251 | ₩36,397 | ₩36,570 | +0.48% | 42.9만 |
|---|
| 2025.12.10 | ₩35,569 | ₩37,011 | ₩34,902 | ₩36,463 | +2.51% | 53.8만 |
|---|
| 2025.12.09 | ₩35,316 | ₩36,010 | ₩35,182 | ₩35,609 | +0.83% | 29.2만 |
|---|
| 2025.12.08 | ₩35,169 | ₩35,489 | ₩34,595 | ₩35,302 | +0.38% | 23.7만 |
|---|
| 2025.12.05 | ₩35,249 | ₩35,276 | ₩34,742 | ₩34,942 | -0.87% | 19.2만 |
|---|
| 2025.12.04 | ₩34,889 | ₩35,369 | ₩34,542 | ₩35,289 | +1.15% | 25.7만 |
|---|
| 2025.12.03 | ₩34,221 | ₩35,142 | ₩34,074 | ₩35,102 | +2.57% | 30.1만 |
|---|
| 2025.12.02 | ₩34,688 | ₩34,902 | ₩33,981 | ₩34,128 | -1.62% | 26.7만 |
|---|
| 2025.12.01 | ₩33,527 | ₩34,515 | ₩33,300 | ₩34,501 | +2.91% | 30.5만 |
|---|
| 2025.11.28 | ₩34,168 | ₩34,315 | ₩33,634 | ₩33,727 | -1.29% | 18.7만 |
|---|
| 2025.11.26 | ₩33,794 | ₩34,301 | ₩33,367 | ₩34,021 | +0.67% | 28.5만 |
|---|
| 2025.11.25 | ₩32,900 | ₩34,114 | ₩32,299 | ₩33,994 | +3.33% | 30.7만 |
|---|
| 2025.11.24 | ₩32,499 | ₩32,780 | ₩32,273 | ₩32,660 | +0.49% | 20.8만 |
|---|
| 2025.11.21 | ₩31,258 | ₩32,820 | ₩31,205 | ₩32,580 | +4.23% | 35.2만 |
|---|
| 2025.11.20 | ₩31,739 | ₩31,939 | ₩31,071 | ₩31,178 | -1.77% | 19.5만 |
|---|
| 2025.11.19 | ₩31,272 | ₩31,432 | ₩31,098 | ₩31,312 | +0.13% | 30.9만 |
|---|
| 2025.11.18 | ₩31,071 | ₩31,432 | ₩30,965 | ₩31,285 | +0.69% | 29.9만 |
|---|
| 2025.11.17 | ₩32,219 | ₩32,273 | ₩30,978 | ₩31,178 | -3.23% | 31.4만 |
|---|
| 2025.11.14 | ₩31,952 | ₩32,273 | ₩31,659 | ₩32,206 | +0.79% | 21.4만 |
|---|
| 2025.11.13 | ₩32,339 | ₩32,766 | ₩31,952 | ₩32,379 | +0.12% | 28.1만 |
|---|
| 2025.11.12 | ₩32,860 | ₩33,220 | ₩32,446 | ₩32,526 | -1.02% | 19.3만 |
|---|
| 2025.11.11 | ₩32,913 | ₩33,127 | ₩32,620 | ₩32,846 | -0.20% | 21.1만 |
|---|
| 2025.11.10 | ₩32,646 | ₩33,087 | ₩32,339 | ₩32,940 | +0.90% | 18.7만 |
|---|
| 2025.11.07 | ₩32,766 | ₩32,833 | ₩32,393 | ₩32,486 | -0.86% | 28.2만 |
|---|
| 2025.11.06 | ₩32,967 | ₩33,247 | ₩32,526 | ₩32,766 | -0.61% | 18.4만 |
|---|
| 2025.11.05 | ₩32,633 | ₩33,087 | ₩32,139 | ₩32,993 | +1.10% | 26만 |
|---|
| 2025.11.04 | ₩31,926 | ₩32,393 | ₩31,712 | ₩32,166 | +0.75% | 32.9만 |
|---|
| 2025.11.03 | ₩32,112 | ₩32,313 | ₩31,712 | ₩32,313 | +0.62% | 37.7만 |
|---|
| 2025.10.31 | ₩31,779 | ₩32,286 | ₩31,472 | ₩32,112 | +1.05% | 27.4만 |
|---|
| 2025.10.30 | ₩32,593 | ₩32,753 | ₩31,512 | ₩31,912 | -2.09% | 40.8만 |
|---|
| 2025.10.29 | ₩32,099 | ₩32,566 | ₩31,312 | ₩31,859 | -0.75% | 26.7만 |
|---|
| 2025.10.28 | ₩32,513 | ₩32,913 | ₩31,979 | ₩32,339 | -0.53% | 22.4만 |
|---|
| 2025.10.27 | ₩32,927 | ₩33,380 | ₩32,393 | ₩32,446 | -1.46% | 23.7만 |
|---|
| 2025.10.24 | ₩32,580 | ₩33,033 | ₩32,513 | ₩32,860 | +0.86% | 11.3만 |
|---|
| 2025.10.23 | ₩32,379 | ₩32,393 | ₩31,899 | ₩32,139 | -0.74% | 14.8만 |
|---|
| 2025.10.22 | ₩32,686 | ₩32,913 | ₩32,219 | ₩32,406 | -0.86% | 16.2만 |
|---|
| 2025.10.21 | ₩32,233 | ₩32,713 | ₩31,979 | ₩32,673 | +1.37% | 21.6만 |
|---|
| 2025.10.20 | ₩31,552 | ₩33,087 | ₩31,245 | ₩32,379 | +2.62% | 33.2만 |
|---|
| 2025.10.17 | ₩31,418 | ₩31,725 | ₩31,232 | ₩31,312 | -0.34% | 28.9만 |
|---|
| 2025.10.16 | ₩33,567 | ₩33,727 | ₩31,031 | ₩31,085 | -7.40% | 41.2만 |
|---|
| 2025.10.15 | ₩34,475 | ₩34,475 | ₩33,474 | ₩33,714 | -2.21% | 20.2만 |
|---|
| 2025.10.14 | ₩32,620 | ₩34,448 | ₩32,593 | ₩34,288 | +5.11% | 24.8만 |
|---|
| 2025.10.13 | ₩33,087 | ₩33,087 | ₩32,553 | ₩32,913 | -0.52% | 15.6만 |
|---|
| 2025.10.10 | ₩33,847 | ₩34,408 | ₩32,539 | ₩32,566 | -3.79% | 25.6만 |
|---|