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 | ₩33,708 | ₩33,895 | ₩33,708 | ₩33,895 | +0.55% | 2천 |
| 2026.10.08 | ₩33,654 | ₩33,815 | ₩33,614 | ₩33,815 | +0.48% | 9.3천 |
| 2026.10.07 | ₩33,654 | ₩33,701 | ₩33,641 | ₩33,654 | 0.00% | 2.7천 |
| 2026.10.06 | ₩33,668 | ₩33,701 | ₩33,614 | ₩33,654 | -0.04% | 1.9천 |
| 2026.10.05 | ₩33,668 | ₩33,734 | ₩33,654 | ₩33,720 | +0.15% | 5.3천 |
| 2026.10.02 | ₩33,654 | ₩33,708 | ₩33,654 | ₩33,708 | +0.16% | 2.8천 |
| 2026.10.01 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 400 |
| 2026.09.30 | ₩33,758 | ₩33,758 | ₩33,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,668 |
| -0.27% |
| 2천 |
| 2026.09.29 | ₩33,708 | ₩33,708 | ₩33,701 | ₩33,708 | 0.00% | 1.4천 |
|---|
| 2026.09.28 | ₩33,654 | ₩33,748 | ₩33,654 | ₩33,654 | 0.00% | 4.4천 |
|---|
| 2026.09.25 | ₩33,750 | ₩33,761 | ₩33,750 | ₩33,761 | +0.03% | 700 |
|---|
| 2026.09.24 | ₩33,740 | ₩33,748 | ₩33,654 | ₩33,748 | +0.02% | 3.4천 |
|---|
| 2026.09.23 | ₩33,708 | ₩33,895 | ₩33,681 | ₩33,708 | 0.00% | 3.6천 |
|---|
| 2026.09.22 | ₩33,895 | ₩33,895 | ₩33,895 | ₩33,895 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,908 | ₩33,908 | ₩33,881 | ₩33,895 | -0.04% | 1.7천 |
|---|
| 2026.09.18 | ₩33,860 | ₩33,861 | ₩33,828 | ₩33,861 | +0.00% | 1.4천 |
|---|
| 2026.09.17 | ₩33,661 | ₩33,895 | ₩33,661 | ₩33,895 | +0.69% | 1천 |
|---|
| 2026.09.16 | ₩33,721 | ₩33,761 | ₩33,574 | ₩33,694 | -0.08% | 5.2천 |
|---|
| 2026.09.15 | ₩33,774 | ₩33,774 | ₩33,748 | ₩33,748 | -0.08% | 700 |
|---|
| 2026.09.14 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,774 | ₩33,835 | ₩33,774 | ₩33,835 | +0.18% | 2.8천 |
|---|
| 2026.09.10 | ₩33,748 | ₩33,908 | ₩33,742 | ₩33,774 | +0.08% | 4.8천 |
|---|
| 2026.09.09 | ₩33,828 | ₩33,828 | ₩33,748 | ₩33,774 | -0.16% | 1.9천 |
|---|
| 2026.09.08 | ₩33,908 | ₩33,908 | ₩33,875 | ₩33,875 | -0.10% | 500 |
|---|
| 2026.09.04 | ₩33,941 | ₩34,040 | ₩33,909 | ₩33,909 | -0.09% | 1.3천 |
|---|
| 2026.09.03 | ₩33,941 | ₩33,941 | ₩33,919 | ₩33,935 | -0.02% | 1.7천 |
|---|
| 2026.09.02 | ₩34,041 | ₩34,041 | ₩33,895 | ₩33,908 | -0.39% | 2.9천 |
|---|
| 2026.09.01 | ₩33,841 | ₩34,055 | ₩33,708 | ₩33,908 | +0.20% | 4.3천 |
|---|
| 2026.08.31 | ₩33,801 | ₩33,948 | ₩33,641 | ₩33,788 | -0.04% | 1.3만 |
|---|
| 2026.08.28 | ₩33,548 | ₩33,628 | ₩33,548 | ₩33,628 | +0.24% | 2.7천 |
|---|
| 2026.08.27 | ₩33,514 | ₩33,628 | ₩33,495 | ₩33,621 | +0.32% | 7.3천 |
|---|
| 2026.08.26 | ₩33,521 | ₩33,534 | ₩33,521 | ₩33,534 | +0.04% | 800 |
|---|
| 2026.08.25 | ₩33,507 | ₩33,524 | ₩33,507 | ₩33,524 | +0.05% | 2.1천 |
|---|
| 2026.08.24 | ₩33,507 | ₩33,534 | ₩33,507 | ₩33,521 | +0.04% | 1.7천 |
|---|
| 2026.08.21 | ₩33,481 | ₩33,524 | ₩33,474 | ₩33,514 | +0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩33,503 | ₩33,521 | ₩33,481 | ₩33,507 | +0.01% | 7천 |
|---|
| 2026.08.19 | ₩33,574 | ₩33,574 | ₩33,481 | ₩33,481 | -0.28% | 3.5천 |
|---|
| 2026.08.18 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩33,467 | ₩33,507 | ₩33,441 | ₩33,441 | -0.08% | 9.9천 |
|---|
| 2026.08.14 | ₩33,541 | ₩33,548 | ₩33,374 | ₩33,441 | -0.30% | 1.8만 |
|---|
| 2026.08.13 | ₩33,944 | ₩33,993 | ₩33,815 | ₩33,815 | -0.38% | 1.2만 |
|---|
| 2026.08.12 | ₩33,948 | ₩33,988 | ₩33,801 | ₩33,801 | -0.43% | 1.4만 |
|---|
| 2026.08.11 | ₩33,855 | ₩33,855 | ₩33,855 | ₩33,855 | 0.00% | 1천 |
|---|
| 2026.08.10 | ₩33,935 | ₩33,941 | ₩33,828 | ₩33,841 | -0.28% | 7.1천 |
|---|
| 2026.08.07 | ₩33,908 | ₩33,908 | ₩33,815 | ₩33,815 | -0.28% | 1.5천 |
|---|
| 2026.08.06 | ₩33,841 | ₩33,975 | ₩33,761 | ₩33,788 | -0.16% | 1.5만 |
|---|
| 2026.08.05 | ₩33,875 | ₩33,948 | ₩33,855 | ₩33,855 | -0.06% | 6.9천 |
|---|
| 2026.08.04 | ₩33,833 | ₩33,981 | ₩33,833 | ₩33,868 | +0.10% | 2.3만 |
|---|
| 2026.08.03 | ₩33,708 | ₩33,875 | ₩33,708 | ₩33,855 | +0.44% | 2.2만 |
|---|
| 2026.07.31 | ₩33,628 | ₩33,748 | ₩33,628 | ₩33,748 | +0.36% | 1.8만 |
|---|
| 2026.07.30 | ₩33,628 | ₩33,644 | ₩33,614 | ₩33,644 | +0.05% | 4.7천 |
|---|
| 2026.07.29 | ₩33,628 | ₩33,628 | ₩33,588 | ₩33,588 | -0.12% | 8.2천 |
|---|
| 2026.07.28 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 1.7천 |
|---|
| 2026.07.27 | ₩33,574 | ₩33,606 | ₩33,561 | ₩33,588 | +0.04% | 4.8천 |
|---|
| 2026.07.24 | ₩33,554 | ₩33,561 | ₩33,548 | ₩33,561 | +0.02% | 3.6천 |
|---|
| 2026.07.23 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩33,566 | ₩33,566 | ₩33,561 | ₩33,561 | -0.02% | 700 |
|---|
| 2026.07.21 | ₩33,501 | ₩33,601 | ₩33,501 | ₩33,507 | +0.02% | 2.7천 |
|---|
| 2026.07.20 | ₩33,512 | ₩33,512 | ₩33,481 | ₩33,481 | -0.09% | 1천 |
|---|
| 2026.07.17 | ₩33,534 | ₩33,534 | ₩33,441 | ₩33,454 | -0.24% | 2.8천 |
|---|
| 2026.07.16 | ₩33,481 | ₩33,521 | ₩33,467 | ₩33,481 | 0.00% | 3.5천 |
|---|
| 2026.07.15 | ₩33,526 | ₩33,526 | ₩33,487 | ₩33,487 | -0.12% | 1.8천 |
|---|
| 2026.07.14 | ₩33,481 | ₩33,548 | ₩33,427 | ₩33,534 | +0.16% | 3.5천 |
|---|
| 2026.07.13 | ₩33,481 | ₩33,521 | ₩33,429 | ₩33,474 | -0.02% | 2.6천 |
|---|
| 2026.07.10 | ₩33,487 | ₩33,487 | ₩33,414 | ₩33,434 | -0.16% | 2.2천 |
|---|
| 2026.07.09 | ₩33,427 | ₩33,441 | ₩33,401 | ₩33,421 | -0.02% | 6.2천 |
|---|
| 2026.07.08 | ₩33,441 | ₩33,441 | ₩33,374 | ₩33,401 | -0.12% | 5.2천 |
|---|
| 2026.07.07 | ₩33,355 | ₩33,418 | ₩33,347 | ₩33,409 | +0.16% | 8.5천 |
|---|
| 2026.07.06 | ₩33,307 | ₩33,361 | ₩33,241 | ₩33,361 | +0.16% | 6.4천 |
|---|
| 2026.07.02 | ₩33,307 | ₩33,361 | ₩33,307 | ₩33,361 | +0.16% | 1.5천 |
|---|
| 2026.07.01 | ₩33,294 | ₩33,321 | ₩33,294 | ₩33,321 | +0.08% | 1.6천 |
|---|
| 2026.06.30 | ₩33,374 | ₩33,374 | ₩33,174 | ₩33,174 | -0.60% | 3.7만 |
|---|
| 2026.06.29 | ₩33,267 | ₩33,347 | ₩33,267 | ₩33,347 | +0.24% | 6.1천 |
|---|
| 2026.06.26 | ₩33,374 | ₩33,374 | ₩33,254 | ₩33,307 | -0.20% | 3.2천 |
|---|
| 2026.06.25 | ₩33,374 | ₩33,374 | ₩33,310 | ₩33,321 | -0.16% | 5.7천 |
|---|
| 2026.06.24 | ₩33,374 | ₩33,403 | ₩33,307 | ₩33,403 | +0.09% | 1.3만 |
|---|
| 2026.06.23 | ₩33,307 | ₩33,374 | ₩33,294 | ₩33,347 | +0.12% | 2.7천 |
|---|
| 2026.06.22 | ₩33,307 | ₩33,374 | ₩33,287 | ₩33,374 | +0.20% | 1.8천 |
|---|
| 2026.06.18 | ₩33,267 | ₩33,267 | ₩33,232 | ₩33,267 | 0.00% | 5.9천 |
|---|
| 2026.06.17 | ₩33,321 | ₩33,374 | ₩33,321 | ₩33,327 | +0.02% | 1.8천 |
|---|
| 2026.06.16 | ₩33,361 | ₩33,361 | ₩33,267 | ₩33,314 | -0.14% | 2.9천 |
|---|
| 2026.06.15 | ₩33,361 | ₩33,361 | ₩33,254 | ₩33,301 | -0.18% | 3.5천 |
|---|
| 2026.06.12 | ₩33,294 | ₩33,354 | ₩33,287 | ₩33,318 | +0.07% | 6.4천 |
|---|
| 2026.06.11 | ₩33,241 | ₩33,307 | ₩33,235 | ₩33,307 | +0.20% | 3.3천 |
|---|
| 2026.06.10 | ₩33,267 | ₩33,267 | ₩33,267 | ₩33,267 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,281 | ₩33,347 | ₩33,262 | ₩33,267 | -0.04% | 7.7천 |
|---|
| 2026.06.08 | ₩33,347 | ₩33,347 | ₩33,254 | ₩33,275 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,227 | ₩33,374 | ₩33,227 | ₩33,341 | +0.34% | 1.1만 |
|---|
| 2026.06.03 | ₩33,134 | ₩33,307 | ₩33,134 | ₩33,306 | +0.52% | 3.1천 |
|---|
| 2026.06.02 | ₩33,241 | ₩33,241 | ₩33,160 | ₩33,214 | -0.08% | 8.4천 |
|---|
| 2026.06.01 | ₩33,267 | ₩33,267 | ₩33,267 | ₩33,267 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩33,187 | ₩33,347 | ₩32,974 | ₩33,120 | -0.20% | 1만 |
|---|
| 2026.05.28 | ₩33,134 | ₩33,167 | ₩33,134 | ₩33,155 | +0.06% | 5.9천 |
|---|
| 2026.05.27 | ₩33,120 | ₩33,214 | ₩33,120 | ₩33,187 | +0.20% | 1.4천 |
|---|
| 2026.05.26 | ₩33,107 | ₩33,147 | ₩33,107 | ₩33,128 | +0.06% | 3천 |
|---|
| 2026.05.22 | ₩33,074 | ₩33,107 | ₩33,074 | ₩33,094 | +0.06% | 2.5천 |
|---|
| 2026.05.21 | ₩33,080 | ₩33,100 | ₩33,067 | ₩33,067 | -0.04% | 4.3천 |
|---|
| 2026.05.20 | ₩33,080 | ₩33,080 | ₩33,027 | ₩33,040 | -0.12% | 2.7천 |
|---|
| 2026.05.19 | ₩33,067 | ₩33,080 | ₩33,040 | ₩33,040 | -0.08% | 1.7천 |
|---|
| 2026.05.18 | ₩33,060 | ₩33,094 | ₩33,034 | ₩33,094 | +0.10% | 9.2천 |
|---|
| 2026.05.15 | ₩33,002 | ₩33,134 | ₩32,960 | ₩33,067 | +0.20% | 5.2천 |
|---|
| 2026.05.14 | ₩33,374 | ₩33,374 | ₩33,323 | ₩33,374 | 0.00% | 1.1만 |
|---|
| 2026.05.13 | ₩33,361 | ₩33,374 | ₩33,341 | ₩33,374 | +0.04% | 2.6천 |
|---|
| 2026.05.12 | ₩33,361 | ₩33,374 | ₩33,283 | ₩33,347 | -0.04% | 3.5천 |
|---|
| 2026.05.11 | ₩33,241 | ₩33,314 | ₩33,241 | ₩33,314 | +0.22% | 800 |
|---|
| 2026.05.08 | ₩33,227 | ₩33,321 | ₩33,227 | ₩33,314 | +0.26% | 2.5천 |
|---|
| 2026.05.07 | ₩33,374 | ₩33,441 | ₩33,187 | ₩33,187 | -0.56% | 6천 |
|---|
| 2026.05.06 | ₩33,401 | ₩33,401 | ₩33,401 | ₩33,401 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩33,254 | ₩33,331 | ₩33,241 | ₩33,331 | +0.23% | 4.2천 |
|---|
| 2026.05.04 | ₩33,160 | ₩33,528 | ₩33,147 | ₩33,241 | +0.24% | 2만 |
|---|
| 2026.05.01 | ₩33,146 | ₩33,160 | ₩33,080 | ₩33,119 | -0.08% | 4.5천 |
|---|
| 2026.04.30 | ₩33,067 | ₩33,107 | ₩33,040 | ₩33,107 | +0.12% | 1.4천 |
|---|
| 2026.04.29 | ₩33,040 | ₩33,054 | ₩33,040 | ₩33,054 | +0.04% | 3.9천 |
|---|
| 2026.04.28 | ₩33,000 | ₩33,080 | ₩33,000 | ₩33,027 | +0.08% | 1천 |
|---|
| 2026.04.27 | ₩32,960 | ₩33,054 | ₩32,960 | ₩33,040 | +0.24% | 1.4만 |
|---|
| 2026.04.24 | ₩33,040 | ₩33,040 | ₩32,947 | ₩32,994 | -0.14% | 3.9천 |
|---|
| 2026.04.23 | ₩33,040 | ₩33,040 | ₩32,987 | ₩33,027 | -0.04% | 3.3천 |
|---|
| 2026.04.22 | ₩33,040 | ₩33,040 | ₩32,933 | ₩32,987 | -0.16% | 2.1천 |
|---|
| 2026.04.21 | ₩32,947 | ₩32,980 | ₩32,947 | ₩32,980 | +0.10% | 1.4천 |
|---|
| 2026.04.20 | ₩33,040 | ₩33,040 | ₩32,972 | ₩32,972 | -0.21% | 2.6천 |
|---|
| 2026.04.17 | ₩33,040 | ₩33,040 | ₩33,027 | ₩33,039 | -0.00% | 1.9천 |
|---|
| 2026.04.16 | ₩32,933 | ₩33,040 | ₩32,916 | ₩33,040 | +0.32% | 2.8천 |
|---|
| 2026.04.15 | ₩32,920 | ₩32,960 | ₩32,853 | ₩32,933 | +0.04% | 1.4만 |
|---|
| 2026.04.14 | ₩33,027 | ₩33,107 | ₩32,800 | ₩32,960 | -0.20% | 1.1만 |
|---|
| 2026.04.13 | ₩32,964 | ₩33,014 | ₩32,964 | ₩32,987 | +0.07% | 800 |
|---|
| 2026.04.10 | ₩32,920 | ₩33,080 | ₩32,920 | ₩33,040 | +0.36% | 3.9천 |
|---|
| 2026.04.09 | ₩32,947 | ₩32,974 | ₩32,933 | ₩32,947 | 0.00% | 2.7천 |
|---|
| 2026.04.08 | ₩32,920 | ₩33,040 | ₩32,920 | ₩32,920 | 0.00% | 1.1만 |
|---|
| 2026.04.07 | ₩32,853 | ₩32,907 | ₩32,853 | ₩32,907 | +0.16% | 2.3천 |
|---|
| 2026.04.06 | ₩32,853 | ₩32,907 | ₩32,853 | ₩32,867 | +0.04% | 5.6천 |
|---|
| 2026.04.02 | ₩32,640 | ₩32,907 | ₩32,640 | ₩32,887 | +0.76% | 9.5천 |
|---|
| 2026.04.01 | ₩32,493 | ₩32,840 | ₩32,493 | ₩32,787 | +0.90% | 8.3천 |
|---|
| 2026.03.31 | ₩32,707 | ₩32,793 | ₩32,440 | ₩32,440 | -0.82% | 2.3만 |
|---|
| 2026.03.30 | ₩32,626 | ₩32,907 | ₩32,626 | ₩32,813 | +0.57% | 2.7천 |
|---|
| 2026.03.27 | ₩32,520 | ₩32,640 | ₩32,493 | ₩32,640 | +0.37% | 3.8천 |
|---|
| 2026.03.26 | ₩32,653 | ₩32,720 | ₩32,653 | ₩32,666 | +0.04% | 5.1천 |
|---|
| 2026.03.25 | ₩32,693 | ₩32,827 | ₩32,680 | ₩32,780 | +0.27% | 4.5천 |
|---|
| 2026.03.24 | ₩32,640 | ₩32,833 | ₩32,573 | ₩32,833 | +0.59% | 9.9천 |
|---|
| 2026.03.23 | ₩32,807 | ₩32,807 | ₩32,666 | ₩32,680 | -0.39% | 7.4천 |
|---|
| 2026.03.20 | ₩32,693 | ₩32,840 | ₩32,546 | ₩32,650 | -0.13% | 1.1만 |
|---|
| 2026.03.19 | ₩32,506 | ₩32,757 | ₩32,506 | ₩32,600 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩32,840 | ₩32,840 | ₩32,640 | ₩32,640 | -0.61% | 2.8천 |
|---|
| 2026.03.17 | ₩32,626 | ₩32,800 | ₩32,626 | ₩32,747 | +0.37% | 5.6천 |
|---|
| 2026.03.16 | ₩32,600 | ₩32,760 | ₩32,546 | ₩32,573 | -0.08% | 1.5만 |
|---|
| 2026.03.13 | ₩32,573 | ₩32,707 | ₩32,573 | ₩32,653 | +0.25% | 6.4천 |
|---|
| 2026.03.12 | ₩32,707 | ₩32,707 | ₩32,533 | ₩32,573 | -0.41% | 1.3천 |
|---|
| 2026.03.11 | ₩32,680 | ₩32,733 | ₩32,520 | ₩32,546 | -0.41% | 1.3만 |
|---|
| 2026.03.10 | ₩32,600 | ₩32,773 | ₩32,546 | ₩32,546 | -0.16% | 2.5천 |
|---|
| 2026.03.09 | ₩32,747 | ₩32,823 | ₩32,493 | ₩32,600 | -0.45% | 2.1만 |
|---|
| 2026.03.06 | ₩32,827 | ₩32,974 | ₩32,707 | ₩32,773 | -0.16% | 2.8만 |
|---|
| 2026.03.05 | ₩32,963 | ₩32,963 | ₩32,893 | ₩32,893 | -0.21% | 1천 |
|---|
| 2026.03.04 | ₩32,960 | ₩32,960 | ₩32,787 | ₩32,800 | -0.49% | 4.4천 |
|---|
| 2026.03.03 | ₩32,773 | ₩32,974 | ₩32,747 | ₩32,787 | +0.04% | 1.7천 |
|---|
| 2026.03.02 | ₩32,707 | ₩32,953 | ₩32,707 | ₩32,907 | +0.61% | 5천 |
|---|
| 2026.02.27 | ₩33,160 | ₩33,160 | ₩32,733 | ₩32,733 | -1.29% | 3.6만 |
|---|
| 2026.02.26 | ₩33,080 | ₩33,094 | ₩33,080 | ₩33,094 | +0.04% | 1.5천 |
|---|
| 2026.02.25 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩33,100 | ₩33,174 | ₩33,067 | ₩33,067 | -0.10% | 5.2천 |
|---|
| 2026.02.23 | ₩32,947 | ₩33,160 | ₩32,947 | ₩33,160 | +0.65% | 5.2천 |
|---|
| 2026.02.20 | ₩33,040 | ₩33,080 | ₩32,947 | ₩33,054 | +0.04% | 4.6천 |
|---|
| 2026.02.19 | ₩32,907 | ₩32,974 | ₩32,907 | ₩32,971 | +0.19% | 3.2천 |
|---|
| 2026.02.18 | ₩32,853 | ₩32,975 | ₩32,853 | ₩32,880 | +0.08% | 3.7천 |
|---|
| 2026.02.17 | ₩32,773 | ₩33,100 | ₩32,773 | ₩32,947 | +0.53% | 3.5천 |
|---|
| 2026.02.13 | ₩32,840 | ₩32,974 | ₩32,773 | ₩32,873 | +0.10% | 1.6만 |
|---|
| 2026.02.12 | ₩33,107 | ₩33,160 | ₩33,107 | ₩33,122 | +0.04% | 7.4천 |
|---|
| 2026.02.11 | ₩33,014 | ₩33,098 | ₩33,000 | ₩33,064 | +0.15% | 3.1천 |
|---|
| 2026.02.10 | ₩33,000 | ₩33,154 | ₩32,980 | ₩33,154 | +0.47% | 6.2천 |
|---|
| 2026.02.09 | ₩32,987 | ₩33,014 | ₩32,947 | ₩32,996 | +0.03% | 7.5천 |
|---|
| 2026.02.06 | ₩33,027 | ₩33,027 | ₩33,010 | ₩33,010 | -0.05% | 800 |
|---|
| 2026.02.05 | ₩32,947 | ₩33,040 | ₩32,927 | ₩32,994 | +0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩33,047 | ₩33,047 | ₩32,920 | ₩32,923 | -0.38% | 2.8천 |
|---|
| 2026.02.03 | ₩32,974 | ₩32,975 | ₩32,707 | ₩32,907 | -0.20% | 4.9천 |
|---|
| 2026.02.02 | ₩32,907 | ₩32,907 | ₩32,713 | ₩32,773 | -0.41% | 1.2만 |
|---|
| 2026.01.30 | ₩32,840 | ₩32,873 | ₩32,787 | ₩32,787 | -0.16% | 4.8천 |
|---|
| 2026.01.29 | ₩32,947 | ₩32,947 | ₩32,840 | ₩32,840 | -0.32% | 3.8천 |
|---|
| 2026.01.28 | ₩32,840 | ₩33,018 | ₩32,787 | ₩32,787 | -0.16% | 7.2천 |
|---|
| 2026.01.27 | ₩32,787 | ₩32,800 | ₩32,760 | ₩32,773 | -0.04% | 2.6천 |
|---|
| 2026.01.26 | ₩32,800 | ₩32,800 | ₩32,707 | ₩32,733 | -0.20% | 9.3천 |
|---|
| 2026.01.23 | ₩32,626 | ₩32,813 | ₩32,613 | ₩32,800 | +0.53% | 9.5천 |
|---|
| 2026.01.22 | ₩32,573 | ₩32,640 | ₩32,573 | ₩32,573 | 0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩32,680 | ₩32,693 | ₩32,560 | ₩32,573 | -0.33% | 1.1만 |
|---|
| 2026.01.20 | ₩32,581 | ₩32,581 | ₩32,506 | ₩32,520 | -0.19% | 3.7천 |
|---|
| 2026.01.16 | ₩32,586 | ₩32,586 | ₩32,586 | ₩32,586 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩32,707 | ₩32,707 | ₩32,586 | ₩32,586 | -0.37% | 4.8천 |
|---|
| 2026.01.14 | ₩32,633 | ₩32,680 | ₩32,546 | ₩32,546 | -0.27% | 3.2천 |
|---|
| 2026.01.13 | ₩32,626 | ₩32,680 | ₩32,560 | ₩32,573 | -0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩32,657 | ₩32,707 | ₩32,573 | ₩32,640 | -0.05% | 8.7천 |
|---|
| 2026.01.09 | ₩32,466 | ₩32,658 | ₩32,466 | ₩32,560 | +0.29% | 3.3천 |
|---|
| 2026.01.08 | ₩32,533 | ₩32,617 | ₩32,438 | ₩32,438 | -0.29% | 2.3천 |
|---|
| 2026.01.07 | ₩32,480 | ₩32,660 | ₩32,373 | ₩32,626 | +0.45% | 6.5천 |
|---|
| 2026.01.06 | ₩32,640 | ₩32,747 | ₩32,586 | ₩32,693 | +0.16% | 4.9천 |
|---|
| 2026.01.05 | ₩32,520 | ₩32,693 | ₩32,440 | ₩32,466 | -0.16% | 1만 |
|---|
| 2026.01.02 | ₩32,573 | ₩32,640 | ₩32,573 | ₩32,625 | +0.16% | 1.5천 |
|---|
| 2025.12.31 | ₩32,440 | ₩32,693 | ₩32,440 | ₩32,693 | +0.78% | 900 |
|---|
| 2025.12.30 | ₩32,373 | ₩32,573 | ₩32,373 | ₩32,440 | +0.21% | 2.3천 |
|---|
| 2025.12.29 | ₩32,460 | ₩32,493 | ₩32,386 | ₩32,493 | +0.10% | 1.9천 |
|---|
| 2025.12.26 | ₩32,518 | ₩32,520 | ₩32,485 | ₩32,485 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩32,239 | ₩32,440 | ₩32,239 | ₩32,440 | +0.62% | 2.8천 |
|---|
| 2025.12.23 | ₩32,307 | ₩32,323 | ₩32,307 | ₩32,323 | +0.05% | 1.1천 |
|---|
| 2025.12.22 | ₩32,353 | ₩32,353 | ₩32,279 | ₩32,330 | -0.07% | 3.2천 |
|---|
| 2025.12.19 | ₩32,371 | ₩32,373 | ₩32,266 | ₩32,266 | -0.33% | 5.5천 |
|---|
| 2025.12.18 | ₩32,306 | ₩32,326 | ₩32,253 | ₩32,326 | +0.06% | 1.5천 |
|---|
| 2025.12.17 | ₩32,373 | ₩32,373 | ₩32,266 | ₩32,266 | -0.33% | 3.2천 |
|---|
| 2025.12.16 | ₩32,345 | ₩32,373 | ₩32,306 | ₩32,306 | -0.12% | 3.8천 |
|---|
| 2025.12.15 | ₩32,275 | ₩32,359 | ₩32,110 | ₩32,346 | +0.22% | 7.3천 |
|---|
| 2025.12.12 | ₩32,346 | ₩32,359 | ₩32,173 | ₩32,346 | 0.00% | 6.9천 |
|---|
| 2025.12.11 | ₩32,346 | ₩32,346 | ₩32,226 | ₩32,226 | -0.37% | 800 |
|---|
| 2025.12.10 | ₩32,359 | ₩32,359 | ₩32,359 | ₩32,359 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩32,175 | ₩32,359 | ₩32,079 | ₩32,359 | +0.57% | 1.2만 |
|---|
| 2025.12.08 | ₩32,233 | ₩32,293 | ₩32,173 | ₩32,293 | +0.19% | 1.7천 |
|---|
| 2025.12.05 | ₩32,173 | ₩32,253 | ₩32,173 | ₩32,239 | +0.21% | 7.2천 |
|---|
| 2025.12.04 | ₩32,239 | ₩32,239 | ₩32,173 | ₩32,173 | -0.21% | 900 |
|---|
| 2025.12.03 | ₩32,238 | ₩32,239 | ₩32,106 | ₩32,106 | -0.41% | 1.6만 |
|---|
| 2025.12.02 | ₩32,079 | ₩32,079 | ₩32,079 | ₩32,079 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩32,213 | ₩32,213 | ₩32,052 | ₩32,079 | -0.41% | 5.9천 |
|---|
| 2025.11.28 | ₩32,226 | ₩32,226 | ₩32,161 | ₩32,161 | -0.20% | 700 |
|---|
| 2025.11.26 | ₩32,012 | ₩32,012 | ₩32,012 | ₩32,012 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩32,039 | ₩32,239 | ₩32,039 | ₩32,239 | +0.62% | 1.8천 |
|---|
| 2025.11.24 | ₩31,999 | ₩32,012 | ₩31,972 | ₩31,972 | -0.08% | 3.2천 |
|---|
| 2025.11.21 | ₩32,012 | ₩32,239 | ₩32,012 | ₩32,052 | +0.13% | 5.5천 |
|---|
| 2025.11.20 | ₩31,946 | ₩32,239 | ₩31,946 | ₩31,999 | +0.17% | 6천 |
|---|
| 2025.11.19 | ₩32,039 | ₩32,239 | ₩32,039 | ₩32,052 | +0.04% | 5천 |
|---|
| 2025.11.18 | ₩31,859 | ₩32,293 | ₩31,849 | ₩32,039 | +0.57% | 7.3천 |
|---|
| 2025.11.17 | ₩31,827 | ₩31,932 | ₩31,799 | ₩31,825 | -0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩31,986 | ₩32,092 | ₩31,839 | ₩31,879 | -0.33% | 8.2천 |
|---|
| 2025.11.13 | ₩32,213 | ₩32,213 | ₩32,213 | ₩32,213 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩32,253 | ₩32,346 | ₩32,223 | ₩32,346 | +0.29% | 3.3천 |
|---|
| 2025.11.11 | ₩32,199 | ₩32,199 | ₩32,199 | ₩32,199 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩32,199 | ₩32,199 | ₩32,199 | ₩32,199 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩32,199 | ₩32,199 | ₩32,199 | ₩32,199 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,199 | ₩32,199 | ₩32,199 | ₩32,199 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩32,199 | ₩32,199 | ₩32,199 | ₩32,199 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩32,230 | ₩32,273 | ₩32,173 | ₩32,173 | -0.18% | 2.1천 |
|---|
| 2025.11.03 | ₩32,095 | ₩32,107 | ₩32,095 | ₩32,107 | +0.04% | 700 |
|---|
| 2025.10.31 | ₩32,173 | ₩32,373 | ₩32,086 | ₩32,173 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩31,906 | ₩32,003 | ₩31,906 | ₩31,972 | +0.21% | 9.1천 |
|---|
| 2025.10.29 | ₩32,039 | ₩32,039 | ₩32,039 | ₩32,039 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩32,106 | ₩32,107 | ₩32,039 | ₩32,039 | -0.21% | 2.8천 |
|---|
| 2025.10.27 | ₩32,106 | ₩32,132 | ₩32,106 | ₩32,106 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩32,173 | ₩32,373 | ₩32,106 | ₩32,321 | +0.46% | 3.6천 |
|---|
| 2025.10.23 | ₩32,239 | ₩32,239 | ₩32,239 | ₩32,239 | 0.00% | 1.6천 |
|---|
| 2025.10.22 | ₩32,052 | ₩32,239 | ₩32,052 | ₩32,239 | +0.58% | 3.7천 |
|---|
| 2025.10.21 | ₩32,226 | ₩32,226 | ₩32,122 | ₩32,122 | -0.32% | 1.2천 |
|---|
| 2025.10.20 | ₩32,146 | ₩32,173 | ₩32,146 | ₩32,173 | +0.08% | 1천 |
|---|
| 2025.10.17 | ₩32,052 | ₩32,238 | ₩32,052 | ₩32,173 | +0.37% | 3천 |
|---|
| 2025.10.16 | ₩32,213 | ₩32,226 | ₩31,999 | ₩32,226 | +0.04% | 1.6천 |
|---|
| 2025.10.15 | ₩32,142 | ₩32,239 | ₩32,107 | ₩32,193 | +0.16% | 7.4천 |
|---|
| 2025.10.14 | ₩31,972 | ₩32,239 | ₩31,972 | ₩32,239 | +0.84% | 1만 |
|---|
| 2025.10.13 | ₩32,239 | ₩32,239 | ₩32,146 | ₩32,239 | 0.00% | 9.8천 |
|---|
| 2025.10.10 | ₩32,346 | ₩32,346 | ₩32,039 | ₩32,106 | -0.74% | 4.4천 |
|---|