시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ConnectOne Bancorp, Inc. - Depositary Shares (each representing a 1/40th interest in a share of 5.25% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series A, par value $0.00 per share) · CNOBP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,858 | ₩34,045 | ₩33,858 | ₩34,045 | +0.55% | 2천 |
| 2026.10.08 | ₩33,804 | ₩33,965 | ₩33,764 | ₩33,965 | +0.48% | 9.3천 |
| 2026.10.07 | ₩33,804 | ₩33,851 | ₩33,791 | ₩33,804 | 0.00% | 2.7천 |
| 2026.10.06 | ₩33,817 | ₩33,851 | ₩33,764 | ₩33,804 | -0.04% | 1.9천 |
| 2026.10.05 | ₩33,817 | ₩33,885 | ₩33,804 | ₩33,870 | +0.15% | 5.3천 |
| 2026.10.02 | ₩33,804 | ₩33,858 | ₩33,804 | ₩33,858 | +0.16% | 2.8천 |
| 2026.10.01 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 400 |
| 2026.09.30 | ₩33,909 | ₩33,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,817 |
| -0.27% |
| 2천 |
| 2026.09.29 | ₩33,858 | ₩33,858 | ₩33,851 | ₩33,858 | 0.00% | 1.4천 |
|---|
| 2026.09.28 | ₩33,804 | ₩33,898 | ₩33,804 | ₩33,804 | 0.00% | 4.4천 |
|---|
| 2026.09.25 | ₩33,901 | ₩33,911 | ₩33,901 | ₩33,911 | +0.03% | 700 |
|---|
| 2026.09.24 | ₩33,890 | ₩33,898 | ₩33,804 | ₩33,898 | +0.02% | 3.4천 |
|---|
| 2026.09.23 | ₩33,858 | ₩34,045 | ₩33,831 | ₩33,858 | 0.00% | 3.6천 |
|---|
| 2026.09.22 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩34,059 | ₩34,059 | ₩34,032 | ₩34,045 | -0.04% | 1.7천 |
|---|
| 2026.09.18 | ₩34,011 | ₩34,012 | ₩33,978 | ₩34,012 | +0.00% | 1.4천 |
|---|
| 2026.09.17 | ₩33,811 | ₩34,045 | ₩33,811 | ₩34,045 | +0.69% | 1천 |
|---|
| 2026.09.16 | ₩33,871 | ₩33,911 | ₩33,724 | ₩33,844 | -0.08% | 5.2천 |
|---|
| 2026.09.15 | ₩33,925 | ₩33,925 | ₩33,898 | ₩33,898 | -0.08% | 700 |
|---|
| 2026.09.14 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,925 | ₩33,985 | ₩33,925 | ₩33,985 | +0.18% | 2.8천 |
|---|
| 2026.09.10 | ₩33,898 | ₩34,059 | ₩33,893 | ₩33,925 | +0.08% | 4.8천 |
|---|
| 2026.09.09 | ₩33,978 | ₩33,978 | ₩33,898 | ₩33,925 | -0.16% | 1.9천 |
|---|
| 2026.09.08 | ₩34,059 | ₩34,059 | ₩34,025 | ₩34,025 | -0.10% | 500 |
|---|
| 2026.09.04 | ₩34,092 | ₩34,192 | ₩34,060 | ₩34,060 | -0.09% | 1.3천 |
|---|
| 2026.09.03 | ₩34,092 | ₩34,092 | ₩34,070 | ₩34,086 | -0.02% | 1.7천 |
|---|
| 2026.09.02 | ₩34,193 | ₩34,193 | ₩34,045 | ₩34,059 | -0.39% | 2.9천 |
|---|
| 2026.09.01 | ₩33,992 | ₩34,206 | ₩33,858 | ₩34,059 | +0.20% | 4.3천 |
|---|
| 2026.08.31 | ₩33,952 | ₩34,099 | ₩33,791 | ₩33,938 | -0.04% | 1.3만 |
|---|
| 2026.08.28 | ₩33,697 | ₩33,777 | ₩33,697 | ₩33,777 | +0.24% | 2.7천 |
|---|
| 2026.08.27 | ₩33,663 | ₩33,777 | ₩33,645 | ₩33,771 | +0.32% | 7.3천 |
|---|
| 2026.08.26 | ₩33,670 | ₩33,683 | ₩33,670 | ₩33,683 | +0.04% | 800 |
|---|
| 2026.08.25 | ₩33,657 | ₩33,673 | ₩33,657 | ₩33,673 | +0.05% | 2.1천 |
|---|
| 2026.08.24 | ₩33,657 | ₩33,683 | ₩33,657 | ₩33,670 | +0.04% | 1.7천 |
|---|
| 2026.08.21 | ₩33,630 | ₩33,673 | ₩33,623 | ₩33,663 | +0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩33,653 | ₩33,670 | ₩33,630 | ₩33,657 | +0.01% | 7천 |
|---|
| 2026.08.19 | ₩33,724 | ₩33,724 | ₩33,630 | ₩33,630 | -0.28% | 3.5천 |
|---|
| 2026.08.18 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩33,616 | ₩33,657 | ₩33,590 | ₩33,590 | -0.08% | 9.9천 |
|---|
| 2026.08.14 | ₩33,690 | ₩33,697 | ₩33,523 | ₩33,590 | -0.30% | 1.8만 |
|---|
| 2026.08.13 | ₩34,095 | ₩34,145 | ₩33,965 | ₩33,965 | -0.38% | 1.2만 |
|---|
| 2026.08.12 | ₩34,099 | ₩34,139 | ₩33,952 | ₩33,952 | -0.43% | 1.4만 |
|---|
| 2026.08.11 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 1천 |
|---|
| 2026.08.10 | ₩34,086 | ₩34,092 | ₩33,978 | ₩33,992 | -0.28% | 7.1천 |
|---|
| 2026.08.07 | ₩34,059 | ₩34,059 | ₩33,965 | ₩33,965 | -0.28% | 1.5천 |
|---|
| 2026.08.06 | ₩33,992 | ₩34,126 | ₩33,911 | ₩33,938 | -0.16% | 1.5만 |
|---|
| 2026.08.05 | ₩34,025 | ₩34,099 | ₩34,005 | ₩34,005 | -0.06% | 6.9천 |
|---|
| 2026.08.04 | ₩33,984 | ₩34,133 | ₩33,984 | ₩34,019 | +0.10% | 2.3만 |
|---|
| 2026.08.03 | ₩33,858 | ₩34,025 | ₩33,858 | ₩34,005 | +0.44% | 2.2만 |
|---|
| 2026.07.31 | ₩33,777 | ₩33,898 | ₩33,777 | ₩33,898 | +0.36% | 1.8만 |
|---|
| 2026.07.30 | ₩33,777 | ₩33,793 | ₩33,764 | ₩33,793 | +0.05% | 4.7천 |
|---|
| 2026.07.29 | ₩33,777 | ₩33,777 | ₩33,737 | ₩33,737 | -0.12% | 8.2천 |
|---|
| 2026.07.28 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 1.7천 |
|---|
| 2026.07.27 | ₩33,724 | ₩33,756 | ₩33,710 | ₩33,737 | +0.04% | 4.8천 |
|---|
| 2026.07.24 | ₩33,704 | ₩33,710 | ₩33,697 | ₩33,710 | +0.02% | 3.6천 |
|---|
| 2026.07.23 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩33,716 | ₩33,716 | ₩33,710 | ₩33,710 | -0.02% | 700 |
|---|
| 2026.07.21 | ₩33,650 | ₩33,750 | ₩33,650 | ₩33,657 | +0.02% | 2.7천 |
|---|
| 2026.07.20 | ₩33,661 | ₩33,661 | ₩33,630 | ₩33,630 | -0.09% | 1천 |
|---|
| 2026.07.17 | ₩33,683 | ₩33,683 | ₩33,590 | ₩33,603 | -0.24% | 2.8천 |
|---|
| 2026.07.16 | ₩33,630 | ₩33,670 | ₩33,616 | ₩33,630 | 0.00% | 3.5천 |
|---|
| 2026.07.15 | ₩33,675 | ₩33,675 | ₩33,636 | ₩33,636 | -0.12% | 1.8천 |
|---|
| 2026.07.14 | ₩33,630 | ₩33,697 | ₩33,576 | ₩33,683 | +0.16% | 3.5천 |
|---|
| 2026.07.13 | ₩33,630 | ₩33,670 | ₩33,577 | ₩33,623 | -0.02% | 2.6천 |
|---|
| 2026.07.10 | ₩33,636 | ₩33,636 | ₩33,563 | ₩33,583 | -0.16% | 2.2천 |
|---|
| 2026.07.09 | ₩33,576 | ₩33,590 | ₩33,549 | ₩33,569 | -0.02% | 6.2천 |
|---|
| 2026.07.08 | ₩33,590 | ₩33,590 | ₩33,523 | ₩33,549 | -0.12% | 5.2천 |
|---|
| 2026.07.07 | ₩33,504 | ₩33,567 | ₩33,496 | ₩33,557 | +0.16% | 8.5천 |
|---|
| 2026.07.06 | ₩33,455 | ₩33,509 | ₩33,388 | ₩33,509 | +0.16% | 6.4천 |
|---|
| 2026.07.02 | ₩33,455 | ₩33,509 | ₩33,455 | ₩33,509 | +0.16% | 1.5천 |
|---|
| 2026.07.01 | ₩33,442 | ₩33,469 | ₩33,442 | ₩33,469 | +0.08% | 1.6천 |
|---|
| 2026.06.30 | ₩33,523 | ₩33,523 | ₩33,321 | ₩33,321 | -0.60% | 3.7만 |
|---|
| 2026.06.29 | ₩33,415 | ₩33,496 | ₩33,415 | ₩33,496 | +0.24% | 6.1천 |
|---|
| 2026.06.26 | ₩33,523 | ₩33,523 | ₩33,402 | ₩33,455 | -0.20% | 3.2천 |
|---|
| 2026.06.25 | ₩33,523 | ₩33,523 | ₩33,458 | ₩33,469 | -0.16% | 5.7천 |
|---|
| 2026.06.24 | ₩33,523 | ₩33,552 | ₩33,455 | ₩33,552 | +0.09% | 1.3만 |
|---|
| 2026.06.23 | ₩33,455 | ₩33,523 | ₩33,442 | ₩33,496 | +0.12% | 2.7천 |
|---|
| 2026.06.22 | ₩33,455 | ₩33,523 | ₩33,435 | ₩33,523 | +0.20% | 1.8천 |
|---|
| 2026.06.18 | ₩33,415 | ₩33,415 | ₩33,380 | ₩33,415 | 0.00% | 5.9천 |
|---|
| 2026.06.17 | ₩33,469 | ₩33,523 | ₩33,469 | ₩33,476 | +0.02% | 1.8천 |
|---|
| 2026.06.16 | ₩33,509 | ₩33,509 | ₩33,415 | ₩33,462 | -0.14% | 2.9천 |
|---|
| 2026.06.15 | ₩33,509 | ₩33,509 | ₩33,402 | ₩33,449 | -0.18% | 3.5천 |
|---|
| 2026.06.12 | ₩33,442 | ₩33,502 | ₩33,435 | ₩33,466 | +0.07% | 6.4천 |
|---|
| 2026.06.11 | ₩33,388 | ₩33,455 | ₩33,383 | ₩33,455 | +0.20% | 3.3천 |
|---|
| 2026.06.10 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,429 | ₩33,496 | ₩33,410 | ₩33,415 | -0.04% | 7.7천 |
|---|
| 2026.06.08 | ₩33,496 | ₩33,496 | ₩33,402 | ₩33,423 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,375 | ₩33,523 | ₩33,375 | ₩33,489 | +0.34% | 1.1만 |
|---|
| 2026.06.03 | ₩33,281 | ₩33,455 | ₩33,281 | ₩33,454 | +0.52% | 3.1천 |
|---|
| 2026.06.02 | ₩33,388 | ₩33,388 | ₩33,308 | ₩33,362 | -0.08% | 8.4천 |
|---|
| 2026.06.01 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩33,335 | ₩33,496 | ₩33,120 | ₩33,268 | -0.20% | 1만 |
|---|
| 2026.05.28 | ₩33,281 | ₩33,315 | ₩33,281 | ₩33,303 | +0.06% | 5.9천 |
|---|
| 2026.05.27 | ₩33,268 | ₩33,362 | ₩33,268 | ₩33,335 | +0.20% | 1.4천 |
|---|
| 2026.05.26 | ₩33,254 | ₩33,295 | ₩33,254 | ₩33,276 | +0.06% | 3천 |
|---|
| 2026.05.22 | ₩33,221 | ₩33,254 | ₩33,221 | ₩33,241 | +0.06% | 2.5천 |
|---|
| 2026.05.21 | ₩33,228 | ₩33,248 | ₩33,214 | ₩33,214 | -0.04% | 4.3천 |
|---|
| 2026.05.20 | ₩33,228 | ₩33,228 | ₩33,174 | ₩33,187 | -0.12% | 2.7천 |
|---|
| 2026.05.19 | ₩33,214 | ₩33,228 | ₩33,187 | ₩33,187 | -0.08% | 1.7천 |
|---|
| 2026.05.18 | ₩33,207 | ₩33,241 | ₩33,181 | ₩33,241 | +0.10% | 9.2천 |
|---|
| 2026.05.15 | ₩33,148 | ₩33,281 | ₩33,107 | ₩33,214 | +0.20% | 5.2천 |
|---|
| 2026.05.14 | ₩33,523 | ₩33,523 | ₩33,472 | ₩33,523 | 0.00% | 1.1만 |
|---|
| 2026.05.13 | ₩33,509 | ₩33,523 | ₩33,489 | ₩33,523 | +0.04% | 2.6천 |
|---|
| 2026.05.12 | ₩33,509 | ₩33,523 | ₩33,431 | ₩33,496 | -0.04% | 3.5천 |
|---|
| 2026.05.11 | ₩33,388 | ₩33,462 | ₩33,388 | ₩33,462 | +0.22% | 800 |
|---|
| 2026.05.08 | ₩33,375 | ₩33,469 | ₩33,375 | ₩33,462 | +0.26% | 2.5천 |
|---|
| 2026.05.07 | ₩33,523 | ₩33,590 | ₩33,335 | ₩33,335 | -0.56% | 6천 |
|---|
| 2026.05.06 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩33,402 | ₩33,480 | ₩33,388 | ₩33,480 | +0.23% | 4.2천 |
|---|
| 2026.05.04 | ₩33,308 | ₩33,677 | ₩33,295 | ₩33,388 | +0.24% | 2만 |
|---|
| 2026.05.01 | ₩33,293 | ₩33,308 | ₩33,228 | ₩33,266 | -0.08% | 4.5천 |
|---|
| 2026.04.30 | ₩33,214 | ₩33,254 | ₩33,187 | ₩33,254 | +0.12% | 1.4천 |
|---|
| 2026.04.29 | ₩33,187 | ₩33,201 | ₩33,187 | ₩33,201 | +0.04% | 3.9천 |
|---|
| 2026.04.28 | ₩33,147 | ₩33,228 | ₩33,147 | ₩33,174 | +0.08% | 1천 |
|---|
| 2026.04.27 | ₩33,107 | ₩33,201 | ₩33,107 | ₩33,187 | +0.24% | 1.4만 |
|---|
| 2026.04.24 | ₩33,187 | ₩33,187 | ₩33,093 | ₩33,140 | -0.14% | 3.9천 |
|---|
| 2026.04.23 | ₩33,187 | ₩33,187 | ₩33,134 | ₩33,174 | -0.04% | 3.3천 |
|---|
| 2026.04.22 | ₩33,187 | ₩33,187 | ₩33,080 | ₩33,134 | -0.16% | 2.1천 |
|---|
| 2026.04.21 | ₩33,093 | ₩33,127 | ₩33,093 | ₩33,127 | +0.10% | 1.4천 |
|---|
| 2026.04.20 | ₩33,187 | ₩33,187 | ₩33,119 | ₩33,119 | -0.21% | 2.6천 |
|---|
| 2026.04.17 | ₩33,187 | ₩33,187 | ₩33,174 | ₩33,186 | -0.00% | 1.9천 |
|---|
| 2026.04.16 | ₩33,080 | ₩33,187 | ₩33,063 | ₩33,187 | +0.32% | 2.8천 |
|---|
| 2026.04.15 | ₩33,067 | ₩33,107 | ₩33,000 | ₩33,080 | +0.04% | 1.4만 |
|---|
| 2026.04.14 | ₩33,174 | ₩33,254 | ₩32,946 | ₩33,107 | -0.20% | 1.1만 |
|---|
| 2026.04.13 | ₩33,111 | ₩33,160 | ₩33,111 | ₩33,134 | +0.07% | 800 |
|---|
| 2026.04.10 | ₩33,067 | ₩33,228 | ₩33,067 | ₩33,187 | +0.36% | 3.9천 |
|---|
| 2026.04.09 | ₩33,093 | ₩33,120 | ₩33,080 | ₩33,093 | 0.00% | 2.7천 |
|---|
| 2026.04.08 | ₩33,067 | ₩33,187 | ₩33,067 | ₩33,067 | 0.00% | 1.1만 |
|---|
| 2026.04.07 | ₩33,000 | ₩33,053 | ₩33,000 | ₩33,053 | +0.16% | 2.3천 |
|---|
| 2026.04.06 | ₩33,000 | ₩33,053 | ₩33,000 | ₩33,013 | +0.04% | 5.6천 |
|---|
| 2026.04.02 | ₩32,785 | ₩33,053 | ₩32,785 | ₩33,033 | +0.76% | 9.5천 |
|---|
| 2026.04.01 | ₩32,638 | ₩32,986 | ₩32,638 | ₩32,933 | +0.90% | 8.3천 |
|---|
| 2026.03.31 | ₩32,852 | ₩32,939 | ₩32,584 | ₩32,584 | -0.82% | 2.3만 |
|---|
| 2026.03.30 | ₩32,772 | ₩33,053 | ₩32,772 | ₩32,959 | +0.57% | 2.7천 |
|---|
| 2026.03.27 | ₩32,664 | ₩32,785 | ₩32,638 | ₩32,785 | +0.37% | 3.8천 |
|---|
| 2026.03.26 | ₩32,798 | ₩32,865 | ₩32,798 | ₩32,812 | +0.04% | 5.1천 |
|---|
| 2026.03.25 | ₩32,839 | ₩32,973 | ₩32,825 | ₩32,926 | +0.27% | 4.5천 |
|---|
| 2026.03.24 | ₩32,785 | ₩32,979 | ₩32,718 | ₩32,979 | +0.59% | 9.9천 |
|---|
| 2026.03.23 | ₩32,953 | ₩32,953 | ₩32,812 | ₩32,825 | -0.39% | 7.4천 |
|---|
| 2026.03.20 | ₩32,839 | ₩32,986 | ₩32,691 | ₩32,796 | -0.13% | 1.1만 |
|---|
| 2026.03.19 | ₩32,651 | ₩32,903 | ₩32,651 | ₩32,745 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩32,986 | ₩32,986 | ₩32,785 | ₩32,785 | -0.61% | 2.8천 |
|---|
| 2026.03.17 | ₩32,772 | ₩32,946 | ₩32,772 | ₩32,892 | +0.37% | 5.6천 |
|---|
| 2026.03.16 | ₩32,745 | ₩32,906 | ₩32,691 | ₩32,718 | -0.08% | 1.5만 |
|---|
| 2026.03.13 | ₩32,718 | ₩32,852 | ₩32,718 | ₩32,798 | +0.25% | 6.4천 |
|---|
| 2026.03.12 | ₩32,852 | ₩32,852 | ₩32,678 | ₩32,718 | -0.41% | 1.3천 |
|---|
| 2026.03.11 | ₩32,825 | ₩32,879 | ₩32,664 | ₩32,691 | -0.41% | 1.3만 |
|---|
| 2026.03.10 | ₩32,745 | ₩32,919 | ₩32,691 | ₩32,691 | -0.16% | 2.5천 |
|---|
| 2026.03.09 | ₩32,892 | ₩32,969 | ₩32,638 | ₩32,745 | -0.45% | 2.1만 |
|---|
| 2026.03.06 | ₩32,973 | ₩33,120 | ₩32,852 | ₩32,919 | -0.16% | 2.8만 |
|---|
| 2026.03.05 | ₩33,110 | ₩33,110 | ₩33,040 | ₩33,040 | -0.21% | 1천 |
|---|
| 2026.03.04 | ₩33,107 | ₩33,107 | ₩32,933 | ₩32,946 | -0.49% | 4.4천 |
|---|
| 2026.03.03 | ₩32,919 | ₩33,120 | ₩32,892 | ₩32,933 | +0.04% | 1.7천 |
|---|
| 2026.03.02 | ₩32,852 | ₩33,100 | ₩32,852 | ₩33,053 | +0.61% | 5천 |
|---|
| 2026.02.27 | ₩33,308 | ₩33,308 | ₩32,879 | ₩32,879 | -1.29% | 3.6만 |
|---|
| 2026.02.26 | ₩33,228 | ₩33,241 | ₩33,228 | ₩33,241 | +0.04% | 1.5천 |
|---|
| 2026.02.25 | ₩33,214 | ₩33,214 | ₩33,214 | ₩33,214 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩33,248 | ₩33,321 | ₩33,214 | ₩33,214 | -0.10% | 5.2천 |
|---|
| 2026.02.23 | ₩33,093 | ₩33,308 | ₩33,093 | ₩33,308 | +0.65% | 5.2천 |
|---|
| 2026.02.20 | ₩33,187 | ₩33,228 | ₩33,093 | ₩33,201 | +0.04% | 4.6천 |
|---|
| 2026.02.19 | ₩33,053 | ₩33,120 | ₩33,053 | ₩33,118 | +0.19% | 3.2천 |
|---|
| 2026.02.18 | ₩33,000 | ₩33,122 | ₩33,000 | ₩33,026 | +0.08% | 3.7천 |
|---|
| 2026.02.17 | ₩32,919 | ₩33,248 | ₩32,919 | ₩33,093 | +0.53% | 3.5천 |
|---|
| 2026.02.13 | ₩32,986 | ₩33,120 | ₩32,919 | ₩33,020 | +0.10% | 1.6만 |
|---|
| 2026.02.12 | ₩33,254 | ₩33,308 | ₩33,254 | ₩33,269 | +0.04% | 7.4천 |
|---|
| 2026.02.11 | ₩33,160 | ₩33,245 | ₩33,147 | ₩33,211 | +0.15% | 3.1천 |
|---|
| 2026.02.10 | ₩33,147 | ₩33,301 | ₩33,127 | ₩33,301 | +0.47% | 6.2천 |
|---|
| 2026.02.09 | ₩33,134 | ₩33,160 | ₩33,093 | ₩33,143 | +0.03% | 7.5천 |
|---|
| 2026.02.06 | ₩33,174 | ₩33,174 | ₩33,156 | ₩33,156 | -0.05% | 800 |
|---|
| 2026.02.05 | ₩33,093 | ₩33,187 | ₩33,073 | ₩33,140 | +0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩33,194 | ₩33,194 | ₩33,067 | ₩33,069 | -0.38% | 2.8천 |
|---|
| 2026.02.03 | ₩33,120 | ₩33,122 | ₩32,852 | ₩33,053 | -0.20% | 4.9천 |
|---|
| 2026.02.02 | ₩33,053 | ₩33,053 | ₩32,859 | ₩32,919 | -0.41% | 1.2만 |
|---|
| 2026.01.30 | ₩32,986 | ₩33,020 | ₩32,933 | ₩32,933 | -0.16% | 4.8천 |
|---|
| 2026.01.29 | ₩33,093 | ₩33,093 | ₩32,986 | ₩32,986 | -0.32% | 3.8천 |
|---|
| 2026.01.28 | ₩32,986 | ₩33,164 | ₩32,933 | ₩32,933 | -0.16% | 7.2천 |
|---|
| 2026.01.27 | ₩32,933 | ₩32,946 | ₩32,906 | ₩32,919 | -0.04% | 2.6천 |
|---|
| 2026.01.26 | ₩32,946 | ₩32,946 | ₩32,852 | ₩32,879 | -0.20% | 9.3천 |
|---|
| 2026.01.23 | ₩32,772 | ₩32,959 | ₩32,758 | ₩32,946 | +0.53% | 9.5천 |
|---|
| 2026.01.22 | ₩32,718 | ₩32,785 | ₩32,718 | ₩32,718 | 0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩32,825 | ₩32,839 | ₩32,705 | ₩32,718 | -0.33% | 1.1만 |
|---|
| 2026.01.20 | ₩32,726 | ₩32,726 | ₩32,651 | ₩32,664 | -0.19% | 3.7천 |
|---|
| 2026.01.16 | ₩32,731 | ₩32,731 | ₩32,731 | ₩32,731 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩32,852 | ₩32,852 | ₩32,731 | ₩32,731 | -0.37% | 4.8천 |
|---|
| 2026.01.14 | ₩32,778 | ₩32,825 | ₩32,691 | ₩32,691 | -0.27% | 3.2천 |
|---|
| 2026.01.13 | ₩32,772 | ₩32,825 | ₩32,705 | ₩32,718 | -0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩32,802 | ₩32,852 | ₩32,718 | ₩32,785 | -0.05% | 8.7천 |
|---|
| 2026.01.09 | ₩32,611 | ₩32,804 | ₩32,611 | ₩32,705 | +0.29% | 3.3천 |
|---|
| 2026.01.08 | ₩32,678 | ₩32,762 | ₩32,583 | ₩32,583 | -0.29% | 2.3천 |
|---|
| 2026.01.07 | ₩32,624 | ₩32,805 | ₩32,517 | ₩32,772 | +0.45% | 6.5천 |
|---|
| 2026.01.06 | ₩32,785 | ₩32,892 | ₩32,731 | ₩32,839 | +0.16% | 4.9천 |
|---|
| 2026.01.05 | ₩32,664 | ₩32,839 | ₩32,584 | ₩32,611 | -0.16% | 1만 |
|---|
| 2026.01.02 | ₩32,718 | ₩32,785 | ₩32,718 | ₩32,770 | +0.16% | 1.5천 |
|---|
| 2025.12.31 | ₩32,584 | ₩32,839 | ₩32,584 | ₩32,839 | +0.78% | 900 |
|---|
| 2025.12.30 | ₩32,517 | ₩32,718 | ₩32,517 | ₩32,584 | +0.21% | 2.3천 |
|---|
| 2025.12.29 | ₩32,604 | ₩32,638 | ₩32,530 | ₩32,638 | +0.10% | 1.9천 |
|---|
| 2025.12.26 | ₩32,663 | ₩32,664 | ₩32,629 | ₩32,629 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩32,383 | ₩32,584 | ₩32,383 | ₩32,584 | +0.62% | 2.8천 |
|---|
| 2025.12.23 | ₩32,451 | ₩32,467 | ₩32,451 | ₩32,467 | +0.05% | 1.1천 |
|---|
| 2025.12.22 | ₩32,497 | ₩32,497 | ₩32,423 | ₩32,474 | -0.07% | 3.2천 |
|---|
| 2025.12.19 | ₩32,515 | ₩32,517 | ₩32,410 | ₩32,410 | -0.33% | 5.5천 |
|---|
| 2025.12.18 | ₩32,450 | ₩32,470 | ₩32,396 | ₩32,470 | +0.06% | 1.5천 |
|---|
| 2025.12.17 | ₩32,517 | ₩32,517 | ₩32,410 | ₩32,410 | -0.33% | 3.2천 |
|---|
| 2025.12.16 | ₩32,489 | ₩32,517 | ₩32,450 | ₩32,450 | -0.12% | 3.8천 |
|---|
| 2025.12.15 | ₩32,419 | ₩32,503 | ₩32,253 | ₩32,490 | +0.22% | 7.3천 |
|---|
| 2025.12.12 | ₩32,490 | ₩32,503 | ₩32,316 | ₩32,490 | 0.00% | 6.9천 |
|---|
| 2025.12.11 | ₩32,490 | ₩32,490 | ₩32,369 | ₩32,369 | -0.37% | 800 |
|---|
| 2025.12.10 | ₩32,503 | ₩32,503 | ₩32,503 | ₩32,503 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩32,318 | ₩32,503 | ₩32,222 | ₩32,503 | +0.57% | 1.2만 |
|---|
| 2025.12.08 | ₩32,376 | ₩32,436 | ₩32,316 | ₩32,436 | +0.19% | 1.7천 |
|---|
| 2025.12.05 | ₩32,316 | ₩32,396 | ₩32,316 | ₩32,383 | +0.21% | 7.2천 |
|---|
| 2025.12.04 | ₩32,383 | ₩32,383 | ₩32,316 | ₩32,316 | -0.21% | 900 |
|---|
| 2025.12.03 | ₩32,381 | ₩32,383 | ₩32,249 | ₩32,249 | -0.41% | 1.6만 |
|---|
| 2025.12.02 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩32,356 | ₩32,356 | ₩32,195 | ₩32,222 | -0.41% | 5.9천 |
|---|
| 2025.11.28 | ₩32,369 | ₩32,369 | ₩32,304 | ₩32,304 | -0.20% | 700 |
|---|
| 2025.11.26 | ₩32,155 | ₩32,155 | ₩32,155 | ₩32,155 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩32,182 | ₩32,383 | ₩32,182 | ₩32,383 | +0.62% | 1.8천 |
|---|
| 2025.11.24 | ₩32,141 | ₩32,155 | ₩32,115 | ₩32,115 | -0.08% | 3.2천 |
|---|
| 2025.11.21 | ₩32,155 | ₩32,383 | ₩32,155 | ₩32,195 | +0.13% | 5.5천 |
|---|
| 2025.11.20 | ₩32,088 | ₩32,383 | ₩32,088 | ₩32,141 | +0.17% | 6천 |
|---|
| 2025.11.19 | ₩32,182 | ₩32,383 | ₩32,182 | ₩32,195 | +0.04% | 5천 |
|---|
| 2025.11.18 | ₩32,001 | ₩32,436 | ₩31,991 | ₩32,182 | +0.57% | 7.3천 |
|---|
| 2025.11.17 | ₩31,968 | ₩32,074 | ₩31,940 | ₩31,967 | -0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩32,128 | ₩32,235 | ₩31,980 | ₩32,021 | -0.33% | 8.2천 |
|---|
| 2025.11.13 | ₩32,356 | ₩32,356 | ₩32,356 | ₩32,356 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩32,396 | ₩32,490 | ₩32,367 | ₩32,490 | +0.29% | 3.3천 |
|---|
| 2025.11.11 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩32,373 | ₩32,416 | ₩32,316 | ₩32,316 | -0.18% | 2.1천 |
|---|
| 2025.11.03 | ₩32,238 | ₩32,250 | ₩32,238 | ₩32,250 | +0.04% | 700 |
|---|
| 2025.10.31 | ₩32,316 | ₩32,517 | ₩32,229 | ₩32,316 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩32,048 | ₩32,145 | ₩32,048 | ₩32,115 | +0.21% | 9.1천 |
|---|
| 2025.10.29 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩32,249 | ₩32,250 | ₩32,182 | ₩32,182 | -0.21% | 2.8천 |
|---|
| 2025.10.27 | ₩32,249 | ₩32,275 | ₩32,249 | ₩32,249 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩32,316 | ₩32,517 | ₩32,249 | ₩32,465 | +0.46% | 3.6천 |
|---|
| 2025.10.23 | ₩32,383 | ₩32,383 | ₩32,383 | ₩32,383 | 0.00% | 1.6천 |
|---|
| 2025.10.22 | ₩32,195 | ₩32,383 | ₩32,195 | ₩32,383 | +0.58% | 3.7천 |
|---|
| 2025.10.21 | ₩32,369 | ₩32,369 | ₩32,265 | ₩32,265 | -0.32% | 1.2천 |
|---|
| 2025.10.20 | ₩32,289 | ₩32,316 | ₩32,289 | ₩32,316 | +0.08% | 1천 |
|---|
| 2025.10.17 | ₩32,195 | ₩32,381 | ₩32,195 | ₩32,316 | +0.37% | 3천 |
|---|
| 2025.10.16 | ₩32,356 | ₩32,369 | ₩32,141 | ₩32,369 | +0.04% | 1.6천 |
|---|
| 2025.10.15 | ₩32,285 | ₩32,383 | ₩32,250 | ₩32,336 | +0.16% | 7.4천 |
|---|
| 2025.10.14 | ₩32,115 | ₩32,383 | ₩32,115 | ₩32,383 | +0.84% | 1만 |
|---|
| 2025.10.13 | ₩32,383 | ₩32,383 | ₩32,289 | ₩32,383 | 0.00% | 9.8천 |
|---|
| 2025.10.10 | ₩32,490 | ₩32,490 | ₩32,182 | ₩32,249 | -0.74% | 4.4천 |
|---|