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 | ₩33,770 | ₩33,957 | ₩33,770 | ₩33,957 | +0.55% | 2천 |
| 2026.10.08 | ₩33,717 | ₩33,877 | ₩33,676 | ₩33,877 | +0.48% | 9.3천 |
| 2026.10.07 | ₩33,717 | ₩33,763 | ₩33,703 | ₩33,717 | 0.00% | 2.7천 |
| 2026.10.06 | ₩33,730 | ₩33,763 | ₩33,676 | ₩33,717 | -0.04% | 1.9천 |
| 2026.10.05 | ₩33,730 | ₩33,797 | ₩33,717 | ₩33,782 | +0.15% | 5.3천 |
| 2026.10.02 | ₩33,717 | ₩33,770 | ₩33,717 | ₩33,770 | +0.16% | 2.8천 |
| 2026.10.01 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 400 |
| 2026.09.30 | ₩33,821 | ₩33,821 | ₩33,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,730 |
| -0.27% |
| 2천 |
| 2026.09.29 | ₩33,770 | ₩33,770 | ₩33,763 | ₩33,770 | 0.00% | 1.4천 |
|---|
| 2026.09.28 | ₩33,717 | ₩33,810 | ₩33,717 | ₩33,717 | 0.00% | 4.4천 |
|---|
| 2026.09.25 | ₩33,813 | ₩33,824 | ₩33,813 | ₩33,824 | +0.03% | 700 |
|---|
| 2026.09.24 | ₩33,802 | ₩33,810 | ₩33,717 | ₩33,810 | +0.02% | 3.4천 |
|---|
| 2026.09.23 | ₩33,770 | ₩33,957 | ₩33,743 | ₩33,770 | 0.00% | 3.6천 |
|---|
| 2026.09.22 | ₩33,957 | ₩33,957 | ₩33,957 | ₩33,957 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,971 | ₩33,971 | ₩33,944 | ₩33,957 | -0.04% | 1.7천 |
|---|
| 2026.09.18 | ₩33,923 | ₩33,924 | ₩33,890 | ₩33,924 | +0.00% | 1.4천 |
|---|
| 2026.09.17 | ₩33,723 | ₩33,957 | ₩33,723 | ₩33,957 | +0.69% | 1천 |
|---|
| 2026.09.16 | ₩33,783 | ₩33,824 | ₩33,636 | ₩33,757 | -0.08% | 5.2천 |
|---|
| 2026.09.15 | ₩33,837 | ₩33,837 | ₩33,810 | ₩33,810 | -0.08% | 700 |
|---|
| 2026.09.14 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,837 | ₩33,897 | ₩33,837 | ₩33,897 | +0.18% | 2.8천 |
|---|
| 2026.09.10 | ₩33,810 | ₩33,971 | ₩33,805 | ₩33,837 | +0.08% | 4.8천 |
|---|
| 2026.09.09 | ₩33,890 | ₩33,890 | ₩33,810 | ₩33,837 | -0.16% | 1.9천 |
|---|
| 2026.09.08 | ₩33,971 | ₩33,971 | ₩33,937 | ₩33,937 | -0.10% | 500 |
|---|
| 2026.09.04 | ₩34,004 | ₩34,103 | ₩33,972 | ₩33,972 | -0.09% | 1.3천 |
|---|
| 2026.09.03 | ₩34,004 | ₩34,004 | ₩33,981 | ₩33,997 | -0.02% | 1.7천 |
|---|
| 2026.09.02 | ₩34,104 | ₩34,104 | ₩33,957 | ₩33,971 | -0.39% | 2.9천 |
|---|
| 2026.09.01 | ₩33,904 | ₩34,118 | ₩33,770 | ₩33,971 | +0.20% | 4.3천 |
|---|
| 2026.08.31 | ₩33,864 | ₩34,011 | ₩33,703 | ₩33,850 | -0.04% | 1.3만 |
|---|
| 2026.08.28 | ₩33,610 | ₩33,690 | ₩33,610 | ₩33,690 | +0.24% | 2.7천 |
|---|
| 2026.08.27 | ₩33,576 | ₩33,690 | ₩33,557 | ₩33,683 | +0.32% | 7.3천 |
|---|
| 2026.08.26 | ₩33,583 | ₩33,596 | ₩33,583 | ₩33,596 | +0.04% | 800 |
|---|
| 2026.08.25 | ₩33,569 | ₩33,586 | ₩33,569 | ₩33,586 | +0.05% | 2.1천 |
|---|
| 2026.08.24 | ₩33,569 | ₩33,596 | ₩33,569 | ₩33,583 | +0.04% | 1.7천 |
|---|
| 2026.08.21 | ₩33,543 | ₩33,586 | ₩33,536 | ₩33,576 | +0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩33,565 | ₩33,583 | ₩33,543 | ₩33,569 | +0.01% | 7천 |
|---|
| 2026.08.19 | ₩33,636 | ₩33,636 | ₩33,543 | ₩33,543 | -0.28% | 3.5천 |
|---|
| 2026.08.18 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩33,529 | ₩33,569 | ₩33,503 | ₩33,503 | -0.08% | 9.9천 |
|---|
| 2026.08.14 | ₩33,603 | ₩33,610 | ₩33,436 | ₩33,503 | -0.30% | 1.8만 |
|---|
| 2026.08.13 | ₩34,007 | ₩34,056 | ₩33,877 | ₩33,877 | -0.38% | 1.2만 |
|---|
| 2026.08.12 | ₩34,011 | ₩34,051 | ₩33,864 | ₩33,864 | -0.43% | 1.4만 |
|---|
| 2026.08.11 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 1천 |
|---|
| 2026.08.10 | ₩33,997 | ₩34,004 | ₩33,890 | ₩33,904 | -0.28% | 7.1천 |
|---|
| 2026.08.07 | ₩33,971 | ₩33,971 | ₩33,877 | ₩33,877 | -0.28% | 1.5천 |
|---|
| 2026.08.06 | ₩33,904 | ₩34,038 | ₩33,824 | ₩33,850 | -0.16% | 1.5만 |
|---|
| 2026.08.05 | ₩33,937 | ₩34,011 | ₩33,917 | ₩33,917 | -0.06% | 6.9천 |
|---|
| 2026.08.04 | ₩33,896 | ₩34,044 | ₩33,896 | ₩33,931 | +0.10% | 2.3만 |
|---|
| 2026.08.03 | ₩33,770 | ₩33,937 | ₩33,770 | ₩33,917 | +0.44% | 2.2만 |
|---|
| 2026.07.31 | ₩33,690 | ₩33,810 | ₩33,690 | ₩33,810 | +0.36% | 1.8만 |
|---|
| 2026.07.30 | ₩33,690 | ₩33,706 | ₩33,676 | ₩33,706 | +0.05% | 4.7천 |
|---|
| 2026.07.29 | ₩33,690 | ₩33,690 | ₩33,650 | ₩33,650 | -0.12% | 8.2천 |
|---|
| 2026.07.28 | ₩33,676 | ₩33,676 | ₩33,676 | ₩33,676 | 0.00% | 1.7천 |
|---|
| 2026.07.27 | ₩33,636 | ₩33,668 | ₩33,623 | ₩33,650 | +0.04% | 4.8천 |
|---|
| 2026.07.24 | ₩33,616 | ₩33,623 | ₩33,610 | ₩33,623 | +0.02% | 3.6천 |
|---|
| 2026.07.23 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩33,628 | ₩33,628 | ₩33,623 | ₩33,623 | -0.02% | 700 |
|---|
| 2026.07.21 | ₩33,563 | ₩33,663 | ₩33,563 | ₩33,569 | +0.02% | 2.7천 |
|---|
| 2026.07.20 | ₩33,574 | ₩33,574 | ₩33,543 | ₩33,543 | -0.09% | 1천 |
|---|
| 2026.07.17 | ₩33,596 | ₩33,596 | ₩33,503 | ₩33,516 | -0.24% | 2.8천 |
|---|
| 2026.07.16 | ₩33,543 | ₩33,583 | ₩33,529 | ₩33,543 | 0.00% | 3.5천 |
|---|
| 2026.07.15 | ₩33,588 | ₩33,588 | ₩33,549 | ₩33,549 | -0.12% | 1.8천 |
|---|
| 2026.07.14 | ₩33,543 | ₩33,610 | ₩33,489 | ₩33,596 | +0.16% | 3.5천 |
|---|
| 2026.07.13 | ₩33,543 | ₩33,583 | ₩33,491 | ₩33,536 | -0.02% | 2.6천 |
|---|
| 2026.07.10 | ₩33,549 | ₩33,549 | ₩33,476 | ₩33,496 | -0.16% | 2.2천 |
|---|
| 2026.07.09 | ₩33,489 | ₩33,503 | ₩33,462 | ₩33,483 | -0.02% | 6.2천 |
|---|
| 2026.07.08 | ₩33,503 | ₩33,503 | ₩33,436 | ₩33,462 | -0.12% | 5.2천 |
|---|
| 2026.07.07 | ₩33,417 | ₩33,480 | ₩33,409 | ₩33,471 | +0.16% | 8.5천 |
|---|
| 2026.07.06 | ₩33,369 | ₩33,422 | ₩33,302 | ₩33,422 | +0.16% | 6.4천 |
|---|
| 2026.07.02 | ₩33,369 | ₩33,422 | ₩33,369 | ₩33,422 | +0.16% | 1.5천 |
|---|
| 2026.07.01 | ₩33,356 | ₩33,382 | ₩33,356 | ₩33,382 | +0.08% | 1.6천 |
|---|
| 2026.06.30 | ₩33,436 | ₩33,436 | ₩33,235 | ₩33,235 | -0.60% | 3.7만 |
|---|
| 2026.06.29 | ₩33,329 | ₩33,409 | ₩33,329 | ₩33,409 | +0.24% | 6.1천 |
|---|
| 2026.06.26 | ₩33,436 | ₩33,436 | ₩33,315 | ₩33,369 | -0.20% | 3.2천 |
|---|
| 2026.06.25 | ₩33,436 | ₩33,436 | ₩33,372 | ₩33,382 | -0.16% | 5.7천 |
|---|
| 2026.06.24 | ₩33,436 | ₩33,465 | ₩33,369 | ₩33,465 | +0.09% | 1.3만 |
|---|
| 2026.06.23 | ₩33,369 | ₩33,436 | ₩33,356 | ₩33,409 | +0.12% | 2.7천 |
|---|
| 2026.06.22 | ₩33,369 | ₩33,436 | ₩33,349 | ₩33,436 | +0.20% | 1.8천 |
|---|
| 2026.06.18 | ₩33,329 | ₩33,329 | ₩33,294 | ₩33,329 | 0.00% | 5.9천 |
|---|
| 2026.06.17 | ₩33,382 | ₩33,436 | ₩33,382 | ₩33,389 | +0.02% | 1.8천 |
|---|
| 2026.06.16 | ₩33,422 | ₩33,422 | ₩33,329 | ₩33,376 | -0.14% | 2.9천 |
|---|
| 2026.06.15 | ₩33,422 | ₩33,422 | ₩33,315 | ₩33,362 | -0.18% | 3.5천 |
|---|
| 2026.06.12 | ₩33,356 | ₩33,416 | ₩33,349 | ₩33,380 | +0.07% | 6.4천 |
|---|
| 2026.06.11 | ₩33,302 | ₩33,369 | ₩33,297 | ₩33,369 | +0.20% | 3.3천 |
|---|
| 2026.06.10 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,342 | ₩33,409 | ₩33,323 | ₩33,329 | -0.04% | 7.7천 |
|---|
| 2026.06.08 | ₩33,409 | ₩33,409 | ₩33,315 | ₩33,337 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,289 | ₩33,436 | ₩33,289 | ₩33,402 | +0.34% | 1.1만 |
|---|
| 2026.06.03 | ₩33,195 | ₩33,369 | ₩33,195 | ₩33,368 | +0.52% | 3.1천 |
|---|
| 2026.06.02 | ₩33,302 | ₩33,302 | ₩33,222 | ₩33,275 | -0.08% | 8.4천 |
|---|
| 2026.06.01 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩33,249 | ₩33,409 | ₩33,035 | ₩33,182 | -0.20% | 1만 |
|---|
| 2026.05.28 | ₩33,195 | ₩33,228 | ₩33,195 | ₩33,216 | +0.06% | 5.9천 |
|---|
| 2026.05.27 | ₩33,182 | ₩33,275 | ₩33,182 | ₩33,249 | +0.20% | 1.4천 |
|---|
| 2026.05.26 | ₩33,168 | ₩33,208 | ₩33,168 | ₩33,190 | +0.06% | 3천 |
|---|
| 2026.05.22 | ₩33,135 | ₩33,168 | ₩33,135 | ₩33,155 | +0.06% | 2.5천 |
|---|
| 2026.05.21 | ₩33,142 | ₩33,162 | ₩33,128 | ₩33,128 | -0.04% | 4.3천 |
|---|
| 2026.05.20 | ₩33,142 | ₩33,142 | ₩33,088 | ₩33,101 | -0.12% | 2.7천 |
|---|
| 2026.05.19 | ₩33,128 | ₩33,142 | ₩33,101 | ₩33,101 | -0.08% | 1.7천 |
|---|
| 2026.05.18 | ₩33,121 | ₩33,155 | ₩33,095 | ₩33,155 | +0.10% | 9.2천 |
|---|
| 2026.05.15 | ₩33,063 | ₩33,195 | ₩33,021 | ₩33,128 | +0.20% | 5.2천 |
|---|
| 2026.05.14 | ₩33,436 | ₩33,436 | ₩33,385 | ₩33,436 | 0.00% | 1.1만 |
|---|
| 2026.05.13 | ₩33,422 | ₩33,436 | ₩33,402 | ₩33,436 | +0.04% | 2.6천 |
|---|
| 2026.05.12 | ₩33,422 | ₩33,436 | ₩33,345 | ₩33,409 | -0.04% | 3.5천 |
|---|
| 2026.05.11 | ₩33,302 | ₩33,376 | ₩33,302 | ₩33,376 | +0.22% | 800 |
|---|
| 2026.05.08 | ₩33,289 | ₩33,382 | ₩33,289 | ₩33,376 | +0.26% | 2.5천 |
|---|
| 2026.05.07 | ₩33,436 | ₩33,503 | ₩33,249 | ₩33,249 | -0.56% | 6천 |
|---|
| 2026.05.06 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩33,315 | ₩33,393 | ₩33,302 | ₩33,393 | +0.23% | 4.2천 |
|---|
| 2026.05.04 | ₩33,222 | ₩33,590 | ₩33,208 | ₩33,302 | +0.24% | 2만 |
|---|
| 2026.05.01 | ₩33,207 | ₩33,222 | ₩33,142 | ₩33,180 | -0.08% | 4.5천 |
|---|
| 2026.04.30 | ₩33,128 | ₩33,168 | ₩33,101 | ₩33,168 | +0.12% | 1.4천 |
|---|
| 2026.04.29 | ₩33,101 | ₩33,115 | ₩33,101 | ₩33,115 | +0.04% | 3.9천 |
|---|
| 2026.04.28 | ₩33,061 | ₩33,142 | ₩33,061 | ₩33,088 | +0.08% | 1천 |
|---|
| 2026.04.27 | ₩33,021 | ₩33,115 | ₩33,021 | ₩33,101 | +0.24% | 1.4만 |
|---|
| 2026.04.24 | ₩33,101 | ₩33,101 | ₩33,008 | ₩33,055 | -0.14% | 3.9천 |
|---|
| 2026.04.23 | ₩33,101 | ₩33,101 | ₩33,048 | ₩33,088 | -0.04% | 3.3천 |
|---|
| 2026.04.22 | ₩33,101 | ₩33,101 | ₩32,994 | ₩33,048 | -0.16% | 2.1천 |
|---|
| 2026.04.21 | ₩33,008 | ₩33,041 | ₩33,008 | ₩33,041 | +0.10% | 1.4천 |
|---|
| 2026.04.20 | ₩33,101 | ₩33,101 | ₩33,033 | ₩33,033 | -0.21% | 2.6천 |
|---|
| 2026.04.17 | ₩33,101 | ₩33,101 | ₩33,088 | ₩33,100 | -0.00% | 1.9천 |
|---|
| 2026.04.16 | ₩32,994 | ₩33,101 | ₩32,977 | ₩33,101 | +0.32% | 2.8천 |
|---|
| 2026.04.15 | ₩32,981 | ₩33,021 | ₩32,914 | ₩32,994 | +0.04% | 1.4만 |
|---|
| 2026.04.14 | ₩33,088 | ₩33,168 | ₩32,861 | ₩33,021 | -0.20% | 1.1만 |
|---|
| 2026.04.13 | ₩33,025 | ₩33,075 | ₩33,025 | ₩33,048 | +0.07% | 800 |
|---|
| 2026.04.10 | ₩32,981 | ₩33,142 | ₩32,981 | ₩33,101 | +0.36% | 3.9천 |
|---|
| 2026.04.09 | ₩33,008 | ₩33,035 | ₩32,994 | ₩33,008 | 0.00% | 2.7천 |
|---|
| 2026.04.08 | ₩32,981 | ₩33,101 | ₩32,981 | ₩32,981 | 0.00% | 1.1만 |
|---|
| 2026.04.07 | ₩32,914 | ₩32,968 | ₩32,914 | ₩32,968 | +0.16% | 2.3천 |
|---|
| 2026.04.06 | ₩32,914 | ₩32,968 | ₩32,914 | ₩32,928 | +0.04% | 5.6천 |
|---|
| 2026.04.02 | ₩32,700 | ₩32,968 | ₩32,700 | ₩32,948 | +0.76% | 9.5천 |
|---|
| 2026.04.01 | ₩32,553 | ₩32,901 | ₩32,553 | ₩32,847 | +0.90% | 8.3천 |
|---|
| 2026.03.31 | ₩32,767 | ₩32,854 | ₩32,500 | ₩32,500 | -0.82% | 2.3만 |
|---|
| 2026.03.30 | ₩32,687 | ₩32,968 | ₩32,687 | ₩32,874 | +0.57% | 2.7천 |
|---|
| 2026.03.27 | ₩32,580 | ₩32,700 | ₩32,553 | ₩32,700 | +0.37% | 3.8천 |
|---|
| 2026.03.26 | ₩32,714 | ₩32,780 | ₩32,714 | ₩32,727 | +0.04% | 5.1천 |
|---|
| 2026.03.25 | ₩32,754 | ₩32,887 | ₩32,740 | ₩32,841 | +0.27% | 4.5천 |
|---|
| 2026.03.24 | ₩32,700 | ₩32,894 | ₩32,633 | ₩32,894 | +0.59% | 9.9천 |
|---|
| 2026.03.23 | ₩32,867 | ₩32,867 | ₩32,727 | ₩32,740 | -0.39% | 7.4천 |
|---|
| 2026.03.20 | ₩32,754 | ₩32,901 | ₩32,607 | ₩32,711 | -0.13% | 1.1만 |
|---|
| 2026.03.19 | ₩32,566 | ₩32,818 | ₩32,566 | ₩32,660 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩32,901 | ₩32,901 | ₩32,700 | ₩32,700 | -0.61% | 2.8천 |
|---|
| 2026.03.17 | ₩32,687 | ₩32,861 | ₩32,687 | ₩32,807 | +0.37% | 5.6천 |
|---|
| 2026.03.16 | ₩32,660 | ₩32,821 | ₩32,607 | ₩32,633 | -0.08% | 1.5만 |
|---|
| 2026.03.13 | ₩32,633 | ₩32,767 | ₩32,633 | ₩32,714 | +0.25% | 6.4천 |
|---|
| 2026.03.12 | ₩32,767 | ₩32,767 | ₩32,593 | ₩32,633 | -0.41% | 1.3천 |
|---|
| 2026.03.11 | ₩32,740 | ₩32,794 | ₩32,580 | ₩32,607 | -0.41% | 1.3만 |
|---|
| 2026.03.10 | ₩32,660 | ₩32,834 | ₩32,607 | ₩32,607 | -0.16% | 2.5천 |
|---|
| 2026.03.09 | ₩32,807 | ₩32,883 | ₩32,553 | ₩32,660 | -0.45% | 2.1만 |
|---|
| 2026.03.06 | ₩32,887 | ₩33,035 | ₩32,767 | ₩32,834 | -0.16% | 2.8만 |
|---|
| 2026.03.05 | ₩33,024 | ₩33,024 | ₩32,954 | ₩32,954 | -0.21% | 1천 |
|---|
| 2026.03.04 | ₩33,021 | ₩33,021 | ₩32,847 | ₩32,861 | -0.49% | 4.4천 |
|---|
| 2026.03.03 | ₩32,834 | ₩33,035 | ₩32,807 | ₩32,847 | +0.04% | 1.7천 |
|---|
| 2026.03.02 | ₩32,767 | ₩33,014 | ₩32,767 | ₩32,968 | +0.61% | 5천 |
|---|
| 2026.02.27 | ₩33,222 | ₩33,222 | ₩32,794 | ₩32,794 | -1.29% | 3.6만 |
|---|
| 2026.02.26 | ₩33,142 | ₩33,155 | ₩33,142 | ₩33,155 | +0.04% | 1.5천 |
|---|
| 2026.02.25 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩33,162 | ₩33,235 | ₩33,128 | ₩33,128 | -0.10% | 5.2천 |
|---|
| 2026.02.23 | ₩33,008 | ₩33,222 | ₩33,008 | ₩33,222 | +0.65% | 5.2천 |
|---|
| 2026.02.20 | ₩33,101 | ₩33,142 | ₩33,008 | ₩33,115 | +0.04% | 4.6천 |
|---|
| 2026.02.19 | ₩32,968 | ₩33,035 | ₩32,968 | ₩33,032 | +0.19% | 3.2천 |
|---|
| 2026.02.18 | ₩32,914 | ₩33,036 | ₩32,914 | ₩32,941 | +0.08% | 3.7천 |
|---|
| 2026.02.17 | ₩32,834 | ₩33,162 | ₩32,834 | ₩33,008 | +0.53% | 3.5천 |
|---|
| 2026.02.13 | ₩32,901 | ₩33,035 | ₩32,834 | ₩32,934 | +0.10% | 1.6만 |
|---|
| 2026.02.12 | ₩33,168 | ₩33,222 | ₩33,168 | ₩33,183 | +0.04% | 7.4천 |
|---|
| 2026.02.11 | ₩33,075 | ₩33,159 | ₩33,061 | ₩33,125 | +0.15% | 3.1천 |
|---|
| 2026.02.10 | ₩33,061 | ₩33,215 | ₩33,041 | ₩33,215 | +0.47% | 6.2천 |
|---|
| 2026.02.09 | ₩33,048 | ₩33,075 | ₩33,008 | ₩33,057 | +0.03% | 7.5천 |
|---|
| 2026.02.06 | ₩33,088 | ₩33,088 | ₩33,071 | ₩33,071 | -0.05% | 800 |
|---|
| 2026.02.05 | ₩33,008 | ₩33,101 | ₩32,988 | ₩33,055 | +0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩33,108 | ₩33,108 | ₩32,981 | ₩32,984 | -0.38% | 2.8천 |
|---|
| 2026.02.03 | ₩33,035 | ₩33,036 | ₩32,767 | ₩32,968 | -0.20% | 4.9천 |
|---|
| 2026.02.02 | ₩32,968 | ₩32,968 | ₩32,774 | ₩32,834 | -0.41% | 1.2만 |
|---|
| 2026.01.30 | ₩32,901 | ₩32,934 | ₩32,847 | ₩32,847 | -0.16% | 4.8천 |
|---|
| 2026.01.29 | ₩33,008 | ₩33,008 | ₩32,901 | ₩32,901 | -0.32% | 3.8천 |
|---|
| 2026.01.28 | ₩32,901 | ₩33,079 | ₩32,847 | ₩32,847 | -0.16% | 7.2천 |
|---|
| 2026.01.27 | ₩32,847 | ₩32,861 | ₩32,821 | ₩32,834 | -0.04% | 2.6천 |
|---|
| 2026.01.26 | ₩32,861 | ₩32,861 | ₩32,767 | ₩32,794 | -0.20% | 9.3천 |
|---|
| 2026.01.23 | ₩32,687 | ₩32,874 | ₩32,673 | ₩32,861 | +0.53% | 9.5천 |
|---|
| 2026.01.22 | ₩32,633 | ₩32,700 | ₩32,633 | ₩32,633 | 0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩32,740 | ₩32,754 | ₩32,620 | ₩32,633 | -0.33% | 1.1만 |
|---|
| 2026.01.20 | ₩32,641 | ₩32,641 | ₩32,566 | ₩32,580 | -0.19% | 3.7천 |
|---|
| 2026.01.16 | ₩32,647 | ₩32,647 | ₩32,647 | ₩32,647 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩32,767 | ₩32,767 | ₩32,647 | ₩32,647 | -0.37% | 4.8천 |
|---|
| 2026.01.14 | ₩32,693 | ₩32,740 | ₩32,607 | ₩32,607 | -0.27% | 3.2천 |
|---|
| 2026.01.13 | ₩32,687 | ₩32,740 | ₩32,620 | ₩32,633 | -0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩32,718 | ₩32,767 | ₩32,633 | ₩32,700 | -0.05% | 8.7천 |
|---|
| 2026.01.09 | ₩32,526 | ₩32,719 | ₩32,526 | ₩32,620 | +0.29% | 3.3천 |
|---|
| 2026.01.08 | ₩32,593 | ₩32,677 | ₩32,498 | ₩32,498 | -0.29% | 2.3천 |
|---|
| 2026.01.07 | ₩32,540 | ₩32,720 | ₩32,433 | ₩32,687 | +0.45% | 6.5천 |
|---|
| 2026.01.06 | ₩32,700 | ₩32,807 | ₩32,647 | ₩32,754 | +0.16% | 4.9천 |
|---|
| 2026.01.05 | ₩32,580 | ₩32,754 | ₩32,500 | ₩32,526 | -0.16% | 1만 |
|---|
| 2026.01.02 | ₩32,633 | ₩32,700 | ₩32,633 | ₩32,685 | +0.16% | 1.5천 |
|---|
| 2025.12.31 | ₩32,500 | ₩32,754 | ₩32,500 | ₩32,754 | +0.78% | 900 |
|---|
| 2025.12.30 | ₩32,433 | ₩32,633 | ₩32,433 | ₩32,500 | +0.21% | 2.3천 |
|---|
| 2025.12.29 | ₩32,520 | ₩32,553 | ₩32,446 | ₩32,553 | +0.10% | 1.9천 |
|---|
| 2025.12.26 | ₩32,578 | ₩32,580 | ₩32,545 | ₩32,545 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩32,299 | ₩32,500 | ₩32,299 | ₩32,500 | +0.62% | 2.8천 |
|---|
| 2025.12.23 | ₩32,367 | ₩32,383 | ₩32,367 | ₩32,383 | +0.05% | 1.1천 |
|---|
| 2025.12.22 | ₩32,413 | ₩32,413 | ₩32,339 | ₩32,390 | -0.07% | 3.2천 |
|---|
| 2025.12.19 | ₩32,431 | ₩32,433 | ₩32,326 | ₩32,326 | -0.33% | 5.5천 |
|---|
| 2025.12.18 | ₩32,366 | ₩32,386 | ₩32,312 | ₩32,386 | +0.06% | 1.5천 |
|---|
| 2025.12.17 | ₩32,433 | ₩32,433 | ₩32,326 | ₩32,326 | -0.33% | 3.2천 |
|---|
| 2025.12.16 | ₩32,405 | ₩32,433 | ₩32,366 | ₩32,366 | -0.12% | 3.8천 |
|---|
| 2025.12.15 | ₩32,335 | ₩32,419 | ₩32,169 | ₩32,406 | +0.22% | 7.3천 |
|---|
| 2025.12.12 | ₩32,406 | ₩32,419 | ₩32,232 | ₩32,406 | 0.00% | 6.9천 |
|---|
| 2025.12.11 | ₩32,406 | ₩32,406 | ₩32,286 | ₩32,286 | -0.37% | 800 |
|---|
| 2025.12.10 | ₩32,419 | ₩32,419 | ₩32,419 | ₩32,419 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩32,235 | ₩32,419 | ₩32,138 | ₩32,419 | +0.57% | 1.2만 |
|---|
| 2025.12.08 | ₩32,292 | ₩32,352 | ₩32,232 | ₩32,352 | +0.19% | 1.7천 |
|---|
| 2025.12.05 | ₩32,232 | ₩32,312 | ₩32,232 | ₩32,299 | +0.21% | 7.2천 |
|---|
| 2025.12.04 | ₩32,299 | ₩32,299 | ₩32,232 | ₩32,232 | -0.21% | 900 |
|---|
| 2025.12.03 | ₩32,298 | ₩32,299 | ₩32,165 | ₩32,165 | -0.41% | 1.6만 |
|---|
| 2025.12.02 | ₩32,138 | ₩32,138 | ₩32,138 | ₩32,138 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩32,272 | ₩32,272 | ₩32,112 | ₩32,138 | -0.41% | 5.9천 |
|---|
| 2025.11.28 | ₩32,286 | ₩32,286 | ₩32,220 | ₩32,220 | -0.20% | 700 |
|---|
| 2025.11.26 | ₩32,072 | ₩32,072 | ₩32,072 | ₩32,072 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩32,098 | ₩32,299 | ₩32,098 | ₩32,299 | +0.62% | 1.8천 |
|---|
| 2025.11.24 | ₩32,058 | ₩32,072 | ₩32,031 | ₩32,031 | -0.08% | 3.2천 |
|---|
| 2025.11.21 | ₩32,072 | ₩32,299 | ₩32,072 | ₩32,112 | +0.13% | 5.5천 |
|---|
| 2025.11.20 | ₩32,005 | ₩32,299 | ₩32,005 | ₩32,058 | +0.17% | 6천 |
|---|
| 2025.11.19 | ₩32,098 | ₩32,299 | ₩32,098 | ₩32,112 | +0.04% | 5천 |
|---|
| 2025.11.18 | ₩31,918 | ₩32,352 | ₩31,908 | ₩32,098 | +0.57% | 7.3천 |
|---|
| 2025.11.17 | ₩31,886 | ₩31,991 | ₩31,858 | ₩31,884 | -0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩32,045 | ₩32,152 | ₩31,898 | ₩31,938 | -0.33% | 8.2천 |
|---|
| 2025.11.13 | ₩32,272 | ₩32,272 | ₩32,272 | ₩32,272 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩32,312 | ₩32,406 | ₩32,283 | ₩32,406 | +0.29% | 3.3천 |
|---|
| 2025.11.11 | ₩32,259 | ₩32,259 | ₩32,259 | ₩32,259 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩32,259 | ₩32,259 | ₩32,259 | ₩32,259 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩32,259 | ₩32,259 | ₩32,259 | ₩32,259 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,259 | ₩32,259 | ₩32,259 | ₩32,259 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩32,259 | ₩32,259 | ₩32,259 | ₩32,259 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩32,290 | ₩32,332 | ₩32,232 | ₩32,232 | -0.18% | 2.1천 |
|---|
| 2025.11.03 | ₩32,154 | ₩32,167 | ₩32,154 | ₩32,167 | +0.04% | 700 |
|---|
| 2025.10.31 | ₩32,232 | ₩32,433 | ₩32,145 | ₩32,232 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩31,965 | ₩32,062 | ₩31,965 | ₩32,031 | +0.21% | 9.1천 |
|---|
| 2025.10.29 | ₩32,098 | ₩32,098 | ₩32,098 | ₩32,098 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩32,165 | ₩32,167 | ₩32,098 | ₩32,098 | -0.21% | 2.8천 |
|---|
| 2025.10.27 | ₩32,165 | ₩32,192 | ₩32,165 | ₩32,165 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩32,232 | ₩32,433 | ₩32,165 | ₩32,381 | +0.46% | 3.6천 |
|---|
| 2025.10.23 | ₩32,299 | ₩32,299 | ₩32,299 | ₩32,299 | 0.00% | 1.6천 |
|---|
| 2025.10.22 | ₩32,112 | ₩32,299 | ₩32,112 | ₩32,299 | +0.58% | 3.7천 |
|---|
| 2025.10.21 | ₩32,286 | ₩32,286 | ₩32,181 | ₩32,181 | -0.32% | 1.2천 |
|---|
| 2025.10.20 | ₩32,205 | ₩32,232 | ₩32,205 | ₩32,232 | +0.08% | 1천 |
|---|
| 2025.10.17 | ₩32,112 | ₩32,298 | ₩32,112 | ₩32,232 | +0.37% | 3천 |
|---|
| 2025.10.16 | ₩32,272 | ₩32,286 | ₩32,058 | ₩32,286 | +0.04% | 1.6천 |
|---|
| 2025.10.15 | ₩32,201 | ₩32,299 | ₩32,167 | ₩32,252 | +0.16% | 7.4천 |
|---|
| 2025.10.14 | ₩32,031 | ₩32,299 | ₩32,031 | ₩32,299 | +0.84% | 1만 |
|---|
| 2025.10.13 | ₩32,299 | ₩32,299 | ₩32,205 | ₩32,299 | 0.00% | 9.8천 |
|---|
| 2025.10.10 | ₩32,406 | ₩32,406 | ₩32,098 | ₩32,165 | -0.74% | 4.4천 |
|---|