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 | ₩33,742 | ₩33,929 | ₩33,742 | ₩33,929 | +0.55% | 2천 |
| 2026.10.08 | ₩33,689 | ₩33,849 | ₩33,649 | ₩33,849 | +0.48% | 9.3천 |
| 2026.10.07 | ₩33,689 | ₩33,735 | ₩33,675 | ₩33,689 | 0.00% | 2.7천 |
| 2026.10.06 | ₩33,702 | ₩33,735 | ₩33,649 | ₩33,689 | -0.04% | 1.9천 |
| 2026.10.05 | ₩33,702 | ₩33,769 | ₩33,689 | ₩33,754 | +0.15% | 5.3천 |
| 2026.10.02 | ₩33,689 | ₩33,742 | ₩33,689 | ₩33,742 | +0.16% | 2.8천 |
| 2026.10.01 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 400 |
| 2026.09.30 | ₩33,793 | ₩33,793 | ₩33,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,702 |
| -0.27% |
| 2천 |
| 2026.09.29 | ₩33,742 | ₩33,742 | ₩33,735 | ₩33,742 | 0.00% | 1.4천 |
|---|
| 2026.09.28 | ₩33,689 | ₩33,782 | ₩33,689 | ₩33,689 | 0.00% | 4.4천 |
|---|
| 2026.09.25 | ₩33,785 | ₩33,796 | ₩33,785 | ₩33,796 | +0.03% | 700 |
|---|
| 2026.09.24 | ₩33,774 | ₩33,782 | ₩33,689 | ₩33,782 | +0.02% | 3.4천 |
|---|
| 2026.09.23 | ₩33,742 | ₩33,929 | ₩33,715 | ₩33,742 | 0.00% | 3.6천 |
|---|
| 2026.09.22 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,943 | ₩33,943 | ₩33,916 | ₩33,929 | -0.04% | 1.7천 |
|---|
| 2026.09.18 | ₩33,894 | ₩33,896 | ₩33,862 | ₩33,896 | +0.00% | 1.4천 |
|---|
| 2026.09.17 | ₩33,695 | ₩33,929 | ₩33,695 | ₩33,929 | +0.69% | 1천 |
|---|
| 2026.09.16 | ₩33,755 | ₩33,796 | ₩33,608 | ₩33,729 | -0.08% | 5.2천 |
|---|
| 2026.09.15 | ₩33,809 | ₩33,809 | ₩33,782 | ₩33,782 | -0.08% | 700 |
|---|
| 2026.09.14 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,809 | ₩33,869 | ₩33,809 | ₩33,869 | +0.18% | 2.8천 |
|---|
| 2026.09.10 | ₩33,782 | ₩33,943 | ₩33,777 | ₩33,809 | +0.08% | 4.8천 |
|---|
| 2026.09.09 | ₩33,862 | ₩33,862 | ₩33,782 | ₩33,809 | -0.16% | 1.9천 |
|---|
| 2026.09.08 | ₩33,943 | ₩33,943 | ₩33,909 | ₩33,909 | -0.10% | 500 |
|---|
| 2026.09.04 | ₩33,976 | ₩34,075 | ₩33,944 | ₩33,944 | -0.09% | 1.3천 |
|---|
| 2026.09.03 | ₩33,976 | ₩33,976 | ₩33,953 | ₩33,969 | -0.02% | 1.7천 |
|---|
| 2026.09.02 | ₩34,076 | ₩34,076 | ₩33,929 | ₩33,943 | -0.39% | 2.9천 |
|---|
| 2026.09.01 | ₩33,876 | ₩34,090 | ₩33,742 | ₩33,943 | +0.20% | 4.3천 |
|---|
| 2026.08.31 | ₩33,836 | ₩33,983 | ₩33,675 | ₩33,822 | -0.04% | 1.3만 |
|---|
| 2026.08.28 | ₩33,582 | ₩33,662 | ₩33,582 | ₩33,662 | +0.24% | 2.7천 |
|---|
| 2026.08.27 | ₩33,548 | ₩33,662 | ₩33,530 | ₩33,655 | +0.32% | 7.3천 |
|---|
| 2026.08.26 | ₩33,555 | ₩33,568 | ₩33,555 | ₩33,568 | +0.04% | 800 |
|---|
| 2026.08.25 | ₩33,542 | ₩33,558 | ₩33,542 | ₩33,558 | +0.05% | 2.1천 |
|---|
| 2026.08.24 | ₩33,542 | ₩33,568 | ₩33,542 | ₩33,555 | +0.04% | 1.7천 |
|---|
| 2026.08.21 | ₩33,515 | ₩33,558 | ₩33,508 | ₩33,548 | +0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩33,538 | ₩33,555 | ₩33,515 | ₩33,542 | +0.01% | 7천 |
|---|
| 2026.08.19 | ₩33,608 | ₩33,608 | ₩33,515 | ₩33,515 | -0.28% | 3.5천 |
|---|
| 2026.08.18 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩33,502 | ₩33,542 | ₩33,475 | ₩33,475 | -0.08% | 9.9천 |
|---|
| 2026.08.14 | ₩33,575 | ₩33,582 | ₩33,408 | ₩33,475 | -0.30% | 1.8만 |
|---|
| 2026.08.13 | ₩33,979 | ₩34,028 | ₩33,849 | ₩33,849 | -0.38% | 1.2만 |
|---|
| 2026.08.12 | ₩33,983 | ₩34,023 | ₩33,836 | ₩33,836 | -0.43% | 1.4만 |
|---|
| 2026.08.11 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 1천 |
|---|
| 2026.08.10 | ₩33,969 | ₩33,976 | ₩33,862 | ₩33,876 | -0.28% | 7.1천 |
|---|
| 2026.08.07 | ₩33,943 | ₩33,943 | ₩33,849 | ₩33,849 | -0.28% | 1.5천 |
|---|
| 2026.08.06 | ₩33,876 | ₩34,009 | ₩33,796 | ₩33,822 | -0.16% | 1.5만 |
|---|
| 2026.08.05 | ₩33,909 | ₩33,983 | ₩33,889 | ₩33,889 | -0.06% | 6.9천 |
|---|
| 2026.08.04 | ₩33,868 | ₩34,016 | ₩33,868 | ₩33,902 | +0.10% | 2.3만 |
|---|
| 2026.08.03 | ₩33,742 | ₩33,909 | ₩33,742 | ₩33,889 | +0.44% | 2.2만 |
|---|
| 2026.07.31 | ₩33,662 | ₩33,782 | ₩33,662 | ₩33,782 | +0.36% | 1.8만 |
|---|
| 2026.07.30 | ₩33,662 | ₩33,678 | ₩33,649 | ₩33,678 | +0.05% | 4.7천 |
|---|
| 2026.07.29 | ₩33,662 | ₩33,662 | ₩33,622 | ₩33,622 | -0.12% | 8.2천 |
|---|
| 2026.07.28 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 1.7천 |
|---|
| 2026.07.27 | ₩33,608 | ₩33,641 | ₩33,595 | ₩33,622 | +0.04% | 4.8천 |
|---|
| 2026.07.24 | ₩33,588 | ₩33,595 | ₩33,582 | ₩33,595 | +0.02% | 3.6천 |
|---|
| 2026.07.23 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩33,600 | ₩33,600 | ₩33,595 | ₩33,595 | -0.02% | 700 |
|---|
| 2026.07.21 | ₩33,535 | ₩33,635 | ₩33,535 | ₩33,542 | +0.02% | 2.7천 |
|---|
| 2026.07.20 | ₩33,546 | ₩33,546 | ₩33,515 | ₩33,515 | -0.09% | 1천 |
|---|
| 2026.07.17 | ₩33,568 | ₩33,568 | ₩33,475 | ₩33,488 | -0.24% | 2.8천 |
|---|
| 2026.07.16 | ₩33,515 | ₩33,555 | ₩33,502 | ₩33,515 | 0.00% | 3.5천 |
|---|
| 2026.07.15 | ₩33,560 | ₩33,560 | ₩33,522 | ₩33,522 | -0.12% | 1.8천 |
|---|
| 2026.07.14 | ₩33,515 | ₩33,582 | ₩33,461 | ₩33,568 | +0.16% | 3.5천 |
|---|
| 2026.07.13 | ₩33,515 | ₩33,555 | ₩33,463 | ₩33,508 | -0.02% | 2.6천 |
|---|
| 2026.07.10 | ₩33,522 | ₩33,522 | ₩33,448 | ₩33,468 | -0.16% | 2.2천 |
|---|
| 2026.07.09 | ₩33,461 | ₩33,475 | ₩33,435 | ₩33,455 | -0.02% | 6.2천 |
|---|
| 2026.07.08 | ₩33,475 | ₩33,475 | ₩33,408 | ₩33,435 | -0.12% | 5.2천 |
|---|
| 2026.07.07 | ₩33,389 | ₩33,452 | ₩33,381 | ₩33,443 | +0.16% | 8.5천 |
|---|
| 2026.07.06 | ₩33,341 | ₩33,395 | ₩33,274 | ₩33,395 | +0.16% | 6.4천 |
|---|
| 2026.07.02 | ₩33,341 | ₩33,395 | ₩33,341 | ₩33,395 | +0.16% | 1.5천 |
|---|
| 2026.07.01 | ₩33,328 | ₩33,355 | ₩33,328 | ₩33,355 | +0.08% | 1.6천 |
|---|
| 2026.06.30 | ₩33,408 | ₩33,408 | ₩33,208 | ₩33,208 | -0.60% | 3.7만 |
|---|
| 2026.06.29 | ₩33,301 | ₩33,381 | ₩33,301 | ₩33,381 | +0.24% | 6.1천 |
|---|
| 2026.06.26 | ₩33,408 | ₩33,408 | ₩33,288 | ₩33,341 | -0.20% | 3.2천 |
|---|
| 2026.06.25 | ₩33,408 | ₩33,408 | ₩33,344 | ₩33,355 | -0.16% | 5.7천 |
|---|
| 2026.06.24 | ₩33,408 | ₩33,437 | ₩33,341 | ₩33,437 | +0.09% | 1.3만 |
|---|
| 2026.06.23 | ₩33,341 | ₩33,408 | ₩33,328 | ₩33,381 | +0.12% | 2.7천 |
|---|
| 2026.06.22 | ₩33,341 | ₩33,408 | ₩33,321 | ₩33,408 | +0.20% | 1.8천 |
|---|
| 2026.06.18 | ₩33,301 | ₩33,301 | ₩33,266 | ₩33,301 | 0.00% | 5.9천 |
|---|
| 2026.06.17 | ₩33,355 | ₩33,408 | ₩33,355 | ₩33,361 | +0.02% | 1.8천 |
|---|
| 2026.06.16 | ₩33,395 | ₩33,395 | ₩33,301 | ₩33,348 | -0.14% | 2.9천 |
|---|
| 2026.06.15 | ₩33,395 | ₩33,395 | ₩33,288 | ₩33,335 | -0.18% | 3.5천 |
|---|
| 2026.06.12 | ₩33,328 | ₩33,388 | ₩33,321 | ₩33,352 | +0.07% | 6.4천 |
|---|
| 2026.06.11 | ₩33,274 | ₩33,341 | ₩33,269 | ₩33,341 | +0.20% | 3.3천 |
|---|
| 2026.06.10 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,314 | ₩33,381 | ₩33,296 | ₩33,301 | -0.04% | 7.7천 |
|---|
| 2026.06.08 | ₩33,381 | ₩33,381 | ₩33,288 | ₩33,309 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,261 | ₩33,408 | ₩33,261 | ₩33,375 | +0.34% | 1.1만 |
|---|
| 2026.06.03 | ₩33,167 | ₩33,341 | ₩33,167 | ₩33,340 | +0.52% | 3.1천 |
|---|
| 2026.06.02 | ₩33,274 | ₩33,274 | ₩33,194 | ₩33,248 | -0.08% | 8.4천 |
|---|
| 2026.06.01 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩33,221 | ₩33,381 | ₩33,007 | ₩33,154 | -0.20% | 1만 |
|---|
| 2026.05.28 | ₩33,167 | ₩33,201 | ₩33,167 | ₩33,189 | +0.06% | 5.9천 |
|---|
| 2026.05.27 | ₩33,154 | ₩33,248 | ₩33,154 | ₩33,221 | +0.20% | 1.4천 |
|---|
| 2026.05.26 | ₩33,141 | ₩33,181 | ₩33,141 | ₩33,162 | +0.06% | 3천 |
|---|
| 2026.05.22 | ₩33,107 | ₩33,141 | ₩33,107 | ₩33,127 | +0.06% | 2.5천 |
|---|
| 2026.05.21 | ₩33,114 | ₩33,134 | ₩33,101 | ₩33,101 | -0.04% | 4.3천 |
|---|
| 2026.05.20 | ₩33,114 | ₩33,114 | ₩33,061 | ₩33,074 | -0.12% | 2.7천 |
|---|
| 2026.05.19 | ₩33,101 | ₩33,114 | ₩33,074 | ₩33,074 | -0.08% | 1.7천 |
|---|
| 2026.05.18 | ₩33,094 | ₩33,127 | ₩33,067 | ₩33,127 | +0.10% | 9.2천 |
|---|
| 2026.05.15 | ₩33,035 | ₩33,167 | ₩32,994 | ₩33,101 | +0.20% | 5.2천 |
|---|
| 2026.05.14 | ₩33,408 | ₩33,408 | ₩33,357 | ₩33,408 | 0.00% | 1.1만 |
|---|
| 2026.05.13 | ₩33,395 | ₩33,408 | ₩33,375 | ₩33,408 | +0.04% | 2.6천 |
|---|
| 2026.05.12 | ₩33,395 | ₩33,408 | ₩33,317 | ₩33,381 | -0.04% | 3.5천 |
|---|
| 2026.05.11 | ₩33,274 | ₩33,348 | ₩33,274 | ₩33,348 | +0.22% | 800 |
|---|
| 2026.05.08 | ₩33,261 | ₩33,355 | ₩33,261 | ₩33,348 | +0.26% | 2.5천 |
|---|
| 2026.05.07 | ₩33,408 | ₩33,475 | ₩33,221 | ₩33,221 | -0.56% | 6천 |
|---|
| 2026.05.06 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩33,288 | ₩33,365 | ₩33,274 | ₩33,365 | +0.23% | 4.2천 |
|---|
| 2026.05.04 | ₩33,194 | ₩33,562 | ₩33,181 | ₩33,274 | +0.24% | 2만 |
|---|
| 2026.05.01 | ₩33,179 | ₩33,194 | ₩33,114 | ₩33,153 | -0.08% | 4.5천 |
|---|
| 2026.04.30 | ₩33,101 | ₩33,141 | ₩33,074 | ₩33,141 | +0.12% | 1.4천 |
|---|
| 2026.04.29 | ₩33,074 | ₩33,087 | ₩33,074 | ₩33,087 | +0.04% | 3.9천 |
|---|
| 2026.04.28 | ₩33,034 | ₩33,114 | ₩33,034 | ₩33,061 | +0.08% | 1천 |
|---|
| 2026.04.27 | ₩32,994 | ₩33,087 | ₩32,994 | ₩33,074 | +0.24% | 1.4만 |
|---|
| 2026.04.24 | ₩33,074 | ₩33,074 | ₩32,980 | ₩33,027 | -0.14% | 3.9천 |
|---|
| 2026.04.23 | ₩33,074 | ₩33,074 | ₩33,020 | ₩33,061 | -0.04% | 3.3천 |
|---|
| 2026.04.22 | ₩33,074 | ₩33,074 | ₩32,967 | ₩33,020 | -0.16% | 2.1천 |
|---|
| 2026.04.21 | ₩32,980 | ₩33,014 | ₩32,980 | ₩33,014 | +0.10% | 1.4천 |
|---|
| 2026.04.20 | ₩33,074 | ₩33,074 | ₩33,006 | ₩33,006 | -0.21% | 2.6천 |
|---|
| 2026.04.17 | ₩33,074 | ₩33,074 | ₩33,061 | ₩33,073 | -0.00% | 1.9천 |
|---|
| 2026.04.16 | ₩32,967 | ₩33,074 | ₩32,950 | ₩33,074 | +0.32% | 2.8천 |
|---|
| 2026.04.15 | ₩32,954 | ₩32,994 | ₩32,887 | ₩32,967 | +0.04% | 1.4만 |
|---|
| 2026.04.14 | ₩33,061 | ₩33,141 | ₩32,833 | ₩32,994 | -0.20% | 1.1만 |
|---|
| 2026.04.13 | ₩32,998 | ₩33,047 | ₩32,998 | ₩33,020 | +0.07% | 800 |
|---|
| 2026.04.10 | ₩32,954 | ₩33,114 | ₩32,954 | ₩33,074 | +0.36% | 3.9천 |
|---|
| 2026.04.09 | ₩32,980 | ₩33,007 | ₩32,967 | ₩32,980 | 0.00% | 2.7천 |
|---|
| 2026.04.08 | ₩32,954 | ₩33,074 | ₩32,954 | ₩32,954 | 0.00% | 1.1만 |
|---|
| 2026.04.07 | ₩32,887 | ₩32,940 | ₩32,887 | ₩32,940 | +0.16% | 2.3천 |
|---|
| 2026.04.06 | ₩32,887 | ₩32,940 | ₩32,887 | ₩32,900 | +0.04% | 5.6천 |
|---|
| 2026.04.02 | ₩32,673 | ₩32,940 | ₩32,673 | ₩32,920 | +0.76% | 9.5천 |
|---|
| 2026.04.01 | ₩32,526 | ₩32,873 | ₩32,526 | ₩32,820 | +0.90% | 8.3천 |
|---|
| 2026.03.31 | ₩32,740 | ₩32,827 | ₩32,473 | ₩32,473 | -0.82% | 2.3만 |
|---|
| 2026.03.30 | ₩32,660 | ₩32,940 | ₩32,660 | ₩32,847 | +0.57% | 2.7천 |
|---|
| 2026.03.27 | ₩32,553 | ₩32,673 | ₩32,526 | ₩32,673 | +0.37% | 3.8천 |
|---|
| 2026.03.26 | ₩32,686 | ₩32,753 | ₩32,686 | ₩32,700 | +0.04% | 5.1천 |
|---|
| 2026.03.25 | ₩32,726 | ₩32,860 | ₩32,713 | ₩32,813 | +0.27% | 4.5천 |
|---|
| 2026.03.24 | ₩32,673 | ₩32,867 | ₩32,606 | ₩32,867 | +0.59% | 9.9천 |
|---|
| 2026.03.23 | ₩32,840 | ₩32,840 | ₩32,700 | ₩32,713 | -0.39% | 7.4천 |
|---|
| 2026.03.20 | ₩32,726 | ₩32,873 | ₩32,579 | ₩32,684 | -0.13% | 1.1만 |
|---|
| 2026.03.19 | ₩32,539 | ₩32,791 | ₩32,539 | ₩32,633 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩32,873 | ₩32,873 | ₩32,673 | ₩32,673 | -0.61% | 2.8천 |
|---|
| 2026.03.17 | ₩32,660 | ₩32,833 | ₩32,660 | ₩32,780 | +0.37% | 5.6천 |
|---|
| 2026.03.16 | ₩32,633 | ₩32,793 | ₩32,579 | ₩32,606 | -0.08% | 1.5만 |
|---|
| 2026.03.13 | ₩32,606 | ₩32,740 | ₩32,606 | ₩32,686 | +0.25% | 6.4천 |
|---|
| 2026.03.12 | ₩32,740 | ₩32,740 | ₩32,566 | ₩32,606 | -0.41% | 1.3천 |
|---|
| 2026.03.11 | ₩32,713 | ₩32,767 | ₩32,553 | ₩32,579 | -0.41% | 1.3만 |
|---|
| 2026.03.10 | ₩32,633 | ₩32,807 | ₩32,579 | ₩32,579 | -0.16% | 2.5천 |
|---|
| 2026.03.09 | ₩32,780 | ₩32,856 | ₩32,526 | ₩32,633 | -0.45% | 2.1만 |
|---|
| 2026.03.06 | ₩32,860 | ₩33,007 | ₩32,740 | ₩32,807 | -0.16% | 2.8만 |
|---|
| 2026.03.05 | ₩32,996 | ₩32,996 | ₩32,927 | ₩32,927 | -0.21% | 1천 |
|---|
| 2026.03.04 | ₩32,994 | ₩32,994 | ₩32,820 | ₩32,833 | -0.49% | 4.4천 |
|---|
| 2026.03.03 | ₩32,807 | ₩33,007 | ₩32,780 | ₩32,820 | +0.04% | 1.7천 |
|---|
| 2026.03.02 | ₩32,740 | ₩32,987 | ₩32,740 | ₩32,940 | +0.61% | 5천 |
|---|
| 2026.02.27 | ₩33,194 | ₩33,194 | ₩32,767 | ₩32,767 | -1.29% | 3.6만 |
|---|
| 2026.02.26 | ₩33,114 | ₩33,127 | ₩33,114 | ₩33,127 | +0.04% | 1.5천 |
|---|
| 2026.02.25 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩33,134 | ₩33,208 | ₩33,101 | ₩33,101 | -0.10% | 5.2천 |
|---|
| 2026.02.23 | ₩32,980 | ₩33,194 | ₩32,980 | ₩33,194 | +0.65% | 5.2천 |
|---|
| 2026.02.20 | ₩33,074 | ₩33,114 | ₩32,980 | ₩33,087 | +0.04% | 4.6천 |
|---|
| 2026.02.19 | ₩32,940 | ₩33,007 | ₩32,940 | ₩33,004 | +0.19% | 3.2천 |
|---|
| 2026.02.18 | ₩32,887 | ₩33,008 | ₩32,887 | ₩32,914 | +0.08% | 3.7천 |
|---|
| 2026.02.17 | ₩32,807 | ₩33,134 | ₩32,807 | ₩32,980 | +0.53% | 3.5천 |
|---|
| 2026.02.13 | ₩32,873 | ₩33,007 | ₩32,807 | ₩32,907 | +0.10% | 1.6만 |
|---|
| 2026.02.12 | ₩33,141 | ₩33,194 | ₩33,141 | ₩33,155 | +0.04% | 7.4천 |
|---|
| 2026.02.11 | ₩33,047 | ₩33,131 | ₩33,034 | ₩33,098 | +0.15% | 3.1천 |
|---|
| 2026.02.10 | ₩33,034 | ₩33,188 | ₩33,014 | ₩33,188 | +0.47% | 6.2천 |
|---|
| 2026.02.09 | ₩33,020 | ₩33,047 | ₩32,980 | ₩33,030 | +0.03% | 7.5천 |
|---|
| 2026.02.06 | ₩33,061 | ₩33,061 | ₩33,043 | ₩33,043 | -0.05% | 800 |
|---|
| 2026.02.05 | ₩32,980 | ₩33,074 | ₩32,960 | ₩33,027 | +0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩33,081 | ₩33,081 | ₩32,954 | ₩32,956 | -0.38% | 2.8천 |
|---|
| 2026.02.03 | ₩33,007 | ₩33,008 | ₩32,740 | ₩32,940 | -0.20% | 4.9천 |
|---|
| 2026.02.02 | ₩32,940 | ₩32,940 | ₩32,747 | ₩32,807 | -0.41% | 1.2만 |
|---|
| 2026.01.30 | ₩32,873 | ₩32,907 | ₩32,820 | ₩32,820 | -0.16% | 4.8천 |
|---|
| 2026.01.29 | ₩32,980 | ₩32,980 | ₩32,873 | ₩32,873 | -0.32% | 3.8천 |
|---|
| 2026.01.28 | ₩32,873 | ₩33,051 | ₩32,820 | ₩32,820 | -0.16% | 7.2천 |
|---|
| 2026.01.27 | ₩32,820 | ₩32,833 | ₩32,793 | ₩32,807 | -0.04% | 2.6천 |
|---|
| 2026.01.26 | ₩32,833 | ₩32,833 | ₩32,740 | ₩32,767 | -0.20% | 9.3천 |
|---|
| 2026.01.23 | ₩32,660 | ₩32,847 | ₩32,646 | ₩32,833 | +0.53% | 9.5천 |
|---|
| 2026.01.22 | ₩32,606 | ₩32,673 | ₩32,606 | ₩32,606 | 0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩32,713 | ₩32,726 | ₩32,593 | ₩32,606 | -0.33% | 1.1만 |
|---|
| 2026.01.20 | ₩32,614 | ₩32,614 | ₩32,539 | ₩32,553 | -0.19% | 3.7천 |
|---|
| 2026.01.16 | ₩32,620 | ₩32,620 | ₩32,620 | ₩32,620 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩32,740 | ₩32,740 | ₩32,620 | ₩32,620 | -0.37% | 4.8천 |
|---|
| 2026.01.14 | ₩32,666 | ₩32,713 | ₩32,579 | ₩32,579 | -0.27% | 3.2천 |
|---|
| 2026.01.13 | ₩32,660 | ₩32,713 | ₩32,593 | ₩32,606 | -0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩32,690 | ₩32,740 | ₩32,606 | ₩32,673 | -0.05% | 8.7천 |
|---|
| 2026.01.09 | ₩32,499 | ₩32,692 | ₩32,499 | ₩32,593 | +0.29% | 3.3천 |
|---|
| 2026.01.08 | ₩32,566 | ₩32,650 | ₩32,471 | ₩32,471 | -0.29% | 2.3천 |
|---|
| 2026.01.07 | ₩32,513 | ₩32,693 | ₩32,406 | ₩32,660 | +0.45% | 6.5천 |
|---|
| 2026.01.06 | ₩32,673 | ₩32,780 | ₩32,620 | ₩32,726 | +0.16% | 4.9천 |
|---|
| 2026.01.05 | ₩32,553 | ₩32,726 | ₩32,473 | ₩32,499 | -0.16% | 1만 |
|---|
| 2026.01.02 | ₩32,606 | ₩32,673 | ₩32,606 | ₩32,658 | +0.16% | 1.5천 |
|---|
| 2025.12.31 | ₩32,473 | ₩32,726 | ₩32,473 | ₩32,726 | +0.78% | 900 |
|---|
| 2025.12.30 | ₩32,406 | ₩32,606 | ₩32,406 | ₩32,473 | +0.21% | 2.3천 |
|---|
| 2025.12.29 | ₩32,493 | ₩32,526 | ₩32,419 | ₩32,526 | +0.10% | 1.9천 |
|---|
| 2025.12.26 | ₩32,551 | ₩32,553 | ₩32,518 | ₩32,518 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩32,272 | ₩32,473 | ₩32,272 | ₩32,473 | +0.62% | 2.8천 |
|---|
| 2025.12.23 | ₩32,340 | ₩32,356 | ₩32,340 | ₩32,356 | +0.05% | 1.1천 |
|---|
| 2025.12.22 | ₩32,386 | ₩32,386 | ₩32,312 | ₩32,363 | -0.07% | 3.2천 |
|---|
| 2025.12.19 | ₩32,404 | ₩32,406 | ₩32,299 | ₩32,299 | -0.33% | 5.5천 |
|---|
| 2025.12.18 | ₩32,339 | ₩32,359 | ₩32,285 | ₩32,359 | +0.06% | 1.5천 |
|---|
| 2025.12.17 | ₩32,406 | ₩32,406 | ₩32,299 | ₩32,299 | -0.33% | 3.2천 |
|---|
| 2025.12.16 | ₩32,378 | ₩32,406 | ₩32,339 | ₩32,339 | -0.12% | 3.8천 |
|---|
| 2025.12.15 | ₩32,308 | ₩32,392 | ₩32,143 | ₩32,379 | +0.22% | 7.3천 |
|---|
| 2025.12.12 | ₩32,379 | ₩32,392 | ₩32,205 | ₩32,379 | 0.00% | 6.9천 |
|---|
| 2025.12.11 | ₩32,379 | ₩32,379 | ₩32,259 | ₩32,259 | -0.37% | 800 |
|---|
| 2025.12.10 | ₩32,392 | ₩32,392 | ₩32,392 | ₩32,392 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩32,208 | ₩32,392 | ₩32,112 | ₩32,392 | +0.57% | 1.2만 |
|---|
| 2025.12.08 | ₩32,265 | ₩32,326 | ₩32,205 | ₩32,326 | +0.19% | 1.7천 |
|---|
| 2025.12.05 | ₩32,205 | ₩32,285 | ₩32,205 | ₩32,272 | +0.21% | 7.2천 |
|---|
| 2025.12.04 | ₩32,272 | ₩32,272 | ₩32,205 | ₩32,205 | -0.21% | 900 |
|---|
| 2025.12.03 | ₩32,271 | ₩32,272 | ₩32,138 | ₩32,138 | -0.41% | 1.6만 |
|---|
| 2025.12.02 | ₩32,112 | ₩32,112 | ₩32,112 | ₩32,112 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩32,245 | ₩32,245 | ₩32,085 | ₩32,112 | -0.41% | 5.9천 |
|---|
| 2025.11.28 | ₩32,259 | ₩32,259 | ₩32,193 | ₩32,193 | -0.20% | 700 |
|---|
| 2025.11.26 | ₩32,045 | ₩32,045 | ₩32,045 | ₩32,045 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩32,072 | ₩32,272 | ₩32,072 | ₩32,272 | +0.62% | 1.8천 |
|---|
| 2025.11.24 | ₩32,032 | ₩32,045 | ₩32,005 | ₩32,005 | -0.08% | 3.2천 |
|---|
| 2025.11.21 | ₩32,045 | ₩32,272 | ₩32,045 | ₩32,085 | +0.13% | 5.5천 |
|---|
| 2025.11.20 | ₩31,978 | ₩32,272 | ₩31,978 | ₩32,032 | +0.17% | 6천 |
|---|
| 2025.11.19 | ₩32,072 | ₩32,272 | ₩32,072 | ₩32,085 | +0.04% | 5천 |
|---|
| 2025.11.18 | ₩31,891 | ₩32,326 | ₩31,882 | ₩32,072 | +0.57% | 7.3천 |
|---|
| 2025.11.17 | ₩31,859 | ₩31,965 | ₩31,831 | ₩31,858 | -0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩32,018 | ₩32,125 | ₩31,871 | ₩31,911 | -0.33% | 8.2천 |
|---|
| 2025.11.13 | ₩32,245 | ₩32,245 | ₩32,245 | ₩32,245 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩32,285 | ₩32,379 | ₩32,256 | ₩32,379 | +0.29% | 3.3천 |
|---|
| 2025.11.11 | ₩32,232 | ₩32,232 | ₩32,232 | ₩32,232 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩32,232 | ₩32,232 | ₩32,232 | ₩32,232 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩32,232 | ₩32,232 | ₩32,232 | ₩32,232 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,232 | ₩32,232 | ₩32,232 | ₩32,232 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩32,232 | ₩32,232 | ₩32,232 | ₩32,232 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩32,263 | ₩32,306 | ₩32,205 | ₩32,205 | -0.18% | 2.1천 |
|---|
| 2025.11.03 | ₩32,128 | ₩32,140 | ₩32,128 | ₩32,140 | +0.04% | 700 |
|---|
| 2025.10.31 | ₩32,205 | ₩32,406 | ₩32,118 | ₩32,205 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩31,938 | ₩32,036 | ₩31,938 | ₩32,005 | +0.21% | 9.1천 |
|---|
| 2025.10.29 | ₩32,072 | ₩32,072 | ₩32,072 | ₩32,072 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩32,138 | ₩32,140 | ₩32,072 | ₩32,072 | -0.21% | 2.8천 |
|---|
| 2025.10.27 | ₩32,138 | ₩32,165 | ₩32,138 | ₩32,138 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩32,205 | ₩32,406 | ₩32,138 | ₩32,354 | +0.46% | 3.6천 |
|---|
| 2025.10.23 | ₩32,272 | ₩32,272 | ₩32,272 | ₩32,272 | 0.00% | 1.6천 |
|---|
| 2025.10.22 | ₩32,085 | ₩32,272 | ₩32,085 | ₩32,272 | +0.58% | 3.7천 |
|---|
| 2025.10.21 | ₩32,259 | ₩32,259 | ₩32,155 | ₩32,155 | -0.32% | 1.2천 |
|---|
| 2025.10.20 | ₩32,179 | ₩32,205 | ₩32,179 | ₩32,205 | +0.08% | 1천 |
|---|
| 2025.10.17 | ₩32,085 | ₩32,271 | ₩32,085 | ₩32,205 | +0.37% | 3천 |
|---|
| 2025.10.16 | ₩32,245 | ₩32,259 | ₩32,032 | ₩32,259 | +0.04% | 1.6천 |
|---|
| 2025.10.15 | ₩32,175 | ₩32,272 | ₩32,140 | ₩32,225 | +0.16% | 7.4천 |
|---|
| 2025.10.14 | ₩32,005 | ₩32,272 | ₩32,005 | ₩32,272 | +0.84% | 1만 |
|---|
| 2025.10.13 | ₩32,272 | ₩32,272 | ₩32,179 | ₩32,272 | 0.00% | 9.8천 |
|---|
| 2025.10.10 | ₩32,379 | ₩32,379 | ₩32,072 | ₩32,138 | -0.74% | 4.4천 |
|---|