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 | ₩33,739 | ₩33,926 | ₩33,739 | ₩33,926 | +0.55% | 2천 |
| 2026.10.08 | ₩33,686 | ₩33,846 | ₩33,646 | ₩33,846 | +0.48% | 9.3천 |
| 2026.10.07 | ₩33,686 | ₩33,733 | ₩33,672 | ₩33,686 | 0.00% | 2.7천 |
| 2026.10.06 | ₩33,699 | ₩33,733 | ₩33,646 | ₩33,686 | -0.04% | 1.9천 |
| 2026.10.05 | ₩33,699 | ₩33,766 | ₩33,686 | ₩33,751 | +0.15% | 5.3천 |
| 2026.10.02 | ₩33,686 | ₩33,739 | ₩33,686 | ₩33,739 | +0.16% | 2.8천 |
| 2026.10.01 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 400 |
| 2026.09.30 | ₩33,790 | ₩33,790 | ₩33,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,699 |
| -0.27% |
| 2천 |
| 2026.09.29 | ₩33,739 | ₩33,739 | ₩33,733 | ₩33,739 | 0.00% | 1.4천 |
|---|
| 2026.09.28 | ₩33,686 | ₩33,779 | ₩33,686 | ₩33,686 | 0.00% | 4.4천 |
|---|
| 2026.09.25 | ₩33,782 | ₩33,793 | ₩33,782 | ₩33,793 | +0.03% | 700 |
|---|
| 2026.09.24 | ₩33,771 | ₩33,779 | ₩33,686 | ₩33,779 | +0.02% | 3.4천 |
|---|
| 2026.09.23 | ₩33,739 | ₩33,926 | ₩33,713 | ₩33,739 | 0.00% | 3.6천 |
|---|
| 2026.09.22 | ₩33,926 | ₩33,926 | ₩33,926 | ₩33,926 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,940 | ₩33,940 | ₩33,913 | ₩33,926 | -0.04% | 1.7천 |
|---|
| 2026.09.18 | ₩33,892 | ₩33,893 | ₩33,860 | ₩33,893 | +0.00% | 1.4천 |
|---|
| 2026.09.17 | ₩33,693 | ₩33,926 | ₩33,693 | ₩33,926 | +0.69% | 1천 |
|---|
| 2026.09.16 | ₩33,753 | ₩33,793 | ₩33,606 | ₩33,726 | -0.08% | 5.2천 |
|---|
| 2026.09.15 | ₩33,806 | ₩33,806 | ₩33,779 | ₩33,779 | -0.08% | 700 |
|---|
| 2026.09.14 | ₩33,866 | ₩33,866 | ₩33,866 | ₩33,866 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,806 | ₩33,866 | ₩33,806 | ₩33,866 | +0.18% | 2.8천 |
|---|
| 2026.09.10 | ₩33,779 | ₩33,940 | ₩33,774 | ₩33,806 | +0.08% | 4.8천 |
|---|
| 2026.09.09 | ₩33,860 | ₩33,860 | ₩33,779 | ₩33,806 | -0.16% | 1.9천 |
|---|
| 2026.09.08 | ₩33,940 | ₩33,940 | ₩33,906 | ₩33,906 | -0.10% | 500 |
|---|
| 2026.09.04 | ₩33,973 | ₩34,072 | ₩33,941 | ₩33,941 | -0.09% | 1.3천 |
|---|
| 2026.09.03 | ₩33,973 | ₩33,973 | ₩33,950 | ₩33,966 | -0.02% | 1.7천 |
|---|
| 2026.09.02 | ₩34,073 | ₩34,073 | ₩33,926 | ₩33,940 | -0.39% | 2.9천 |
|---|
| 2026.09.01 | ₩33,873 | ₩34,087 | ₩33,739 | ₩33,940 | +0.20% | 4.3천 |
|---|
| 2026.08.31 | ₩33,833 | ₩33,980 | ₩33,672 | ₩33,819 | -0.04% | 1.3만 |
|---|
| 2026.08.28 | ₩33,579 | ₩33,659 | ₩33,579 | ₩33,659 | +0.24% | 2.7천 |
|---|
| 2026.08.27 | ₩33,546 | ₩33,659 | ₩33,527 | ₩33,652 | +0.32% | 7.3천 |
|---|
| 2026.08.26 | ₩33,552 | ₩33,566 | ₩33,552 | ₩33,566 | +0.04% | 800 |
|---|
| 2026.08.25 | ₩33,539 | ₩33,555 | ₩33,539 | ₩33,555 | +0.05% | 2.1천 |
|---|
| 2026.08.24 | ₩33,539 | ₩33,566 | ₩33,539 | ₩33,552 | +0.04% | 1.7천 |
|---|
| 2026.08.21 | ₩33,512 | ₩33,555 | ₩33,505 | ₩33,546 | +0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩33,535 | ₩33,552 | ₩33,512 | ₩33,539 | +0.01% | 7천 |
|---|
| 2026.08.19 | ₩33,606 | ₩33,606 | ₩33,512 | ₩33,512 | -0.28% | 3.5천 |
|---|
| 2026.08.18 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩33,499 | ₩33,539 | ₩33,472 | ₩33,472 | -0.08% | 9.9천 |
|---|
| 2026.08.14 | ₩33,572 | ₩33,579 | ₩33,405 | ₩33,472 | -0.30% | 1.8만 |
|---|
| 2026.08.13 | ₩33,976 | ₩34,025 | ₩33,846 | ₩33,846 | -0.38% | 1.2만 |
|---|
| 2026.08.12 | ₩33,980 | ₩34,020 | ₩33,833 | ₩33,833 | -0.43% | 1.4만 |
|---|
| 2026.08.11 | ₩33,886 | ₩33,886 | ₩33,886 | ₩33,886 | 0.00% | 1천 |
|---|
| 2026.08.10 | ₩33,966 | ₩33,973 | ₩33,860 | ₩33,873 | -0.28% | 7.1천 |
|---|
| 2026.08.07 | ₩33,940 | ₩33,940 | ₩33,846 | ₩33,846 | -0.28% | 1.5천 |
|---|
| 2026.08.06 | ₩33,873 | ₩34,007 | ₩33,793 | ₩33,819 | -0.16% | 1.5만 |
|---|
| 2026.08.05 | ₩33,906 | ₩33,980 | ₩33,886 | ₩33,886 | -0.06% | 6.9천 |
|---|
| 2026.08.04 | ₩33,865 | ₩34,013 | ₩33,865 | ₩33,900 | +0.10% | 2.3만 |
|---|
| 2026.08.03 | ₩33,739 | ₩33,906 | ₩33,739 | ₩33,886 | +0.44% | 2.2만 |
|---|
| 2026.07.31 | ₩33,659 | ₩33,779 | ₩33,659 | ₩33,779 | +0.36% | 1.8만 |
|---|
| 2026.07.30 | ₩33,659 | ₩33,675 | ₩33,646 | ₩33,675 | +0.05% | 4.7천 |
|---|
| 2026.07.29 | ₩33,659 | ₩33,659 | ₩33,619 | ₩33,619 | -0.12% | 8.2천 |
|---|
| 2026.07.28 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 1.7천 |
|---|
| 2026.07.27 | ₩33,606 | ₩33,638 | ₩33,592 | ₩33,619 | +0.04% | 4.8천 |
|---|
| 2026.07.24 | ₩33,586 | ₩33,592 | ₩33,579 | ₩33,592 | +0.02% | 3.6천 |
|---|
| 2026.07.23 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩33,598 | ₩33,598 | ₩33,592 | ₩33,592 | -0.02% | 700 |
|---|
| 2026.07.21 | ₩33,532 | ₩33,632 | ₩33,532 | ₩33,539 | +0.02% | 2.7천 |
|---|
| 2026.07.20 | ₩33,543 | ₩33,543 | ₩33,512 | ₩33,512 | -0.09% | 1천 |
|---|
| 2026.07.17 | ₩33,566 | ₩33,566 | ₩33,472 | ₩33,485 | -0.24% | 2.8천 |
|---|
| 2026.07.16 | ₩33,512 | ₩33,552 | ₩33,499 | ₩33,512 | 0.00% | 3.5천 |
|---|
| 2026.07.15 | ₩33,558 | ₩33,558 | ₩33,519 | ₩33,519 | -0.12% | 1.8천 |
|---|
| 2026.07.14 | ₩33,512 | ₩33,579 | ₩33,459 | ₩33,566 | +0.16% | 3.5천 |
|---|
| 2026.07.13 | ₩33,512 | ₩33,552 | ₩33,460 | ₩33,505 | -0.02% | 2.6천 |
|---|
| 2026.07.10 | ₩33,519 | ₩33,519 | ₩33,445 | ₩33,465 | -0.16% | 2.2천 |
|---|
| 2026.07.09 | ₩33,459 | ₩33,472 | ₩33,432 | ₩33,452 | -0.02% | 6.2천 |
|---|
| 2026.07.08 | ₩33,472 | ₩33,472 | ₩33,405 | ₩33,432 | -0.12% | 5.2천 |
|---|
| 2026.07.07 | ₩33,387 | ₩33,449 | ₩33,379 | ₩33,440 | +0.16% | 8.5천 |
|---|
| 2026.07.06 | ₩33,338 | ₩33,392 | ₩33,272 | ₩33,392 | +0.16% | 6.4천 |
|---|
| 2026.07.02 | ₩33,338 | ₩33,392 | ₩33,338 | ₩33,392 | +0.16% | 1.5천 |
|---|
| 2026.07.01 | ₩33,325 | ₩33,352 | ₩33,325 | ₩33,352 | +0.08% | 1.6천 |
|---|
| 2026.06.30 | ₩33,405 | ₩33,405 | ₩33,205 | ₩33,205 | -0.60% | 3.7만 |
|---|
| 2026.06.29 | ₩33,298 | ₩33,379 | ₩33,298 | ₩33,379 | +0.24% | 6.1천 |
|---|
| 2026.06.26 | ₩33,405 | ₩33,405 | ₩33,285 | ₩33,338 | -0.20% | 3.2천 |
|---|
| 2026.06.25 | ₩33,405 | ₩33,405 | ₩33,341 | ₩33,352 | -0.16% | 5.7천 |
|---|
| 2026.06.24 | ₩33,405 | ₩33,435 | ₩33,338 | ₩33,435 | +0.09% | 1.3만 |
|---|
| 2026.06.23 | ₩33,338 | ₩33,405 | ₩33,325 | ₩33,379 | +0.12% | 2.7천 |
|---|
| 2026.06.22 | ₩33,338 | ₩33,405 | ₩33,318 | ₩33,405 | +0.20% | 1.8천 |
|---|
| 2026.06.18 | ₩33,298 | ₩33,298 | ₩33,264 | ₩33,298 | 0.00% | 5.9천 |
|---|
| 2026.06.17 | ₩33,352 | ₩33,405 | ₩33,352 | ₩33,358 | +0.02% | 1.8천 |
|---|
| 2026.06.16 | ₩33,392 | ₩33,392 | ₩33,298 | ₩33,345 | -0.14% | 2.9천 |
|---|
| 2026.06.15 | ₩33,392 | ₩33,392 | ₩33,285 | ₩33,332 | -0.18% | 3.5천 |
|---|
| 2026.06.12 | ₩33,325 | ₩33,385 | ₩33,318 | ₩33,349 | +0.07% | 6.4천 |
|---|
| 2026.06.11 | ₩33,272 | ₩33,338 | ₩33,266 | ₩33,338 | +0.20% | 3.3천 |
|---|
| 2026.06.10 | ₩33,298 | ₩33,298 | ₩33,298 | ₩33,298 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,312 | ₩33,379 | ₩33,293 | ₩33,298 | -0.04% | 7.7천 |
|---|
| 2026.06.08 | ₩33,379 | ₩33,379 | ₩33,285 | ₩33,306 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩33,372 | ₩33,372 | ₩33,372 | ₩33,372 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,258 | ₩33,405 | ₩33,258 | ₩33,372 | +0.34% | 1.1만 |
|---|
| 2026.06.03 | ₩33,165 | ₩33,338 | ₩33,165 | ₩33,337 | +0.52% | 3.1천 |
|---|
| 2026.06.02 | ₩33,272 | ₩33,272 | ₩33,191 | ₩33,245 | -0.08% | 8.4천 |
|---|
| 2026.06.01 | ₩33,298 | ₩33,298 | ₩33,298 | ₩33,298 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩33,218 | ₩33,379 | ₩33,004 | ₩33,151 | -0.20% | 1만 |
|---|
| 2026.05.28 | ₩33,165 | ₩33,198 | ₩33,165 | ₩33,186 | +0.06% | 5.9천 |
|---|
| 2026.05.27 | ₩33,151 | ₩33,245 | ₩33,151 | ₩33,218 | +0.20% | 1.4천 |
|---|
| 2026.05.26 | ₩33,138 | ₩33,178 | ₩33,138 | ₩33,159 | +0.06% | 3천 |
|---|
| 2026.05.22 | ₩33,105 | ₩33,138 | ₩33,105 | ₩33,125 | +0.06% | 2.5천 |
|---|
| 2026.05.21 | ₩33,111 | ₩33,131 | ₩33,098 | ₩33,098 | -0.04% | 4.3천 |
|---|
| 2026.05.20 | ₩33,111 | ₩33,111 | ₩33,058 | ₩33,071 | -0.12% | 2.7천 |
|---|
| 2026.05.19 | ₩33,098 | ₩33,111 | ₩33,071 | ₩33,071 | -0.08% | 1.7천 |
|---|
| 2026.05.18 | ₩33,091 | ₩33,125 | ₩33,065 | ₩33,125 | +0.10% | 9.2천 |
|---|
| 2026.05.15 | ₩33,032 | ₩33,165 | ₩32,991 | ₩33,098 | +0.20% | 5.2천 |
|---|
| 2026.05.14 | ₩33,405 | ₩33,405 | ₩33,354 | ₩33,405 | 0.00% | 1.1만 |
|---|
| 2026.05.13 | ₩33,392 | ₩33,405 | ₩33,372 | ₩33,405 | +0.04% | 2.6천 |
|---|
| 2026.05.12 | ₩33,392 | ₩33,405 | ₩33,314 | ₩33,379 | -0.04% | 3.5천 |
|---|
| 2026.05.11 | ₩33,272 | ₩33,345 | ₩33,272 | ₩33,345 | +0.22% | 800 |
|---|
| 2026.05.08 | ₩33,258 | ₩33,352 | ₩33,258 | ₩33,345 | +0.26% | 2.5천 |
|---|
| 2026.05.07 | ₩33,405 | ₩33,472 | ₩33,218 | ₩33,218 | -0.56% | 6천 |
|---|
| 2026.05.06 | ₩33,432 | ₩33,432 | ₩33,432 | ₩33,432 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩33,285 | ₩33,362 | ₩33,272 | ₩33,362 | +0.23% | 4.2천 |
|---|
| 2026.05.04 | ₩33,191 | ₩33,559 | ₩33,178 | ₩33,272 | +0.24% | 2만 |
|---|
| 2026.05.01 | ₩33,177 | ₩33,191 | ₩33,111 | ₩33,150 | -0.08% | 4.5천 |
|---|
| 2026.04.30 | ₩33,098 | ₩33,138 | ₩33,071 | ₩33,138 | +0.12% | 1.4천 |
|---|
| 2026.04.29 | ₩33,071 | ₩33,085 | ₩33,071 | ₩33,085 | +0.04% | 3.9천 |
|---|
| 2026.04.28 | ₩33,031 | ₩33,111 | ₩33,031 | ₩33,058 | +0.08% | 1천 |
|---|
| 2026.04.27 | ₩32,991 | ₩33,085 | ₩32,991 | ₩33,071 | +0.24% | 1.4만 |
|---|
| 2026.04.24 | ₩33,071 | ₩33,071 | ₩32,978 | ₩33,024 | -0.14% | 3.9천 |
|---|
| 2026.04.23 | ₩33,071 | ₩33,071 | ₩33,018 | ₩33,058 | -0.04% | 3.3천 |
|---|
| 2026.04.22 | ₩33,071 | ₩33,071 | ₩32,964 | ₩33,018 | -0.16% | 2.1천 |
|---|
| 2026.04.21 | ₩32,978 | ₩33,011 | ₩32,978 | ₩33,011 | +0.10% | 1.4천 |
|---|
| 2026.04.20 | ₩33,071 | ₩33,071 | ₩33,003 | ₩33,003 | -0.21% | 2.6천 |
|---|
| 2026.04.17 | ₩33,071 | ₩33,071 | ₩33,058 | ₩33,070 | -0.00% | 1.9천 |
|---|
| 2026.04.16 | ₩32,964 | ₩33,071 | ₩32,947 | ₩33,071 | +0.32% | 2.8천 |
|---|
| 2026.04.15 | ₩32,951 | ₩32,991 | ₩32,884 | ₩32,964 | +0.04% | 1.4만 |
|---|
| 2026.04.14 | ₩33,058 | ₩33,138 | ₩32,831 | ₩32,991 | -0.20% | 1.1만 |
|---|
| 2026.04.13 | ₩32,995 | ₩33,044 | ₩32,995 | ₩33,018 | +0.07% | 800 |
|---|
| 2026.04.10 | ₩32,951 | ₩33,111 | ₩32,951 | ₩33,071 | +0.36% | 3.9천 |
|---|
| 2026.04.09 | ₩32,978 | ₩33,004 | ₩32,964 | ₩32,978 | 0.00% | 2.7천 |
|---|
| 2026.04.08 | ₩32,951 | ₩33,071 | ₩32,951 | ₩32,951 | 0.00% | 1.1만 |
|---|
| 2026.04.07 | ₩32,884 | ₩32,938 | ₩32,884 | ₩32,938 | +0.16% | 2.3천 |
|---|
| 2026.04.06 | ₩32,884 | ₩32,938 | ₩32,884 | ₩32,897 | +0.04% | 5.6천 |
|---|
| 2026.04.02 | ₩32,670 | ₩32,938 | ₩32,670 | ₩32,918 | +0.76% | 9.5천 |
|---|
| 2026.04.01 | ₩32,523 | ₩32,871 | ₩32,523 | ₩32,817 | +0.90% | 8.3천 |
|---|
| 2026.03.31 | ₩32,737 | ₩32,824 | ₩32,470 | ₩32,470 | -0.82% | 2.3만 |
|---|
| 2026.03.30 | ₩32,657 | ₩32,938 | ₩32,657 | ₩32,844 | +0.57% | 2.7천 |
|---|
| 2026.03.27 | ₩32,550 | ₩32,670 | ₩32,523 | ₩32,670 | +0.37% | 3.8천 |
|---|
| 2026.03.26 | ₩32,684 | ₩32,751 | ₩32,684 | ₩32,697 | +0.04% | 5.1천 |
|---|
| 2026.03.25 | ₩32,724 | ₩32,857 | ₩32,710 | ₩32,811 | +0.27% | 4.5천 |
|---|
| 2026.03.24 | ₩32,670 | ₩32,864 | ₩32,604 | ₩32,864 | +0.59% | 9.9천 |
|---|
| 2026.03.23 | ₩32,837 | ₩32,837 | ₩32,697 | ₩32,710 | -0.39% | 7.4천 |
|---|
| 2026.03.20 | ₩32,724 | ₩32,871 | ₩32,577 | ₩32,681 | -0.13% | 1.1만 |
|---|
| 2026.03.19 | ₩32,537 | ₩32,788 | ₩32,537 | ₩32,630 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩32,871 | ₩32,871 | ₩32,670 | ₩32,670 | -0.61% | 2.8천 |
|---|
| 2026.03.17 | ₩32,657 | ₩32,831 | ₩32,657 | ₩32,777 | +0.37% | 5.6천 |
|---|
| 2026.03.16 | ₩32,630 | ₩32,791 | ₩32,577 | ₩32,604 | -0.08% | 1.5만 |
|---|
| 2026.03.13 | ₩32,604 | ₩32,737 | ₩32,604 | ₩32,684 | +0.25% | 6.4천 |
|---|
| 2026.03.12 | ₩32,737 | ₩32,737 | ₩32,563 | ₩32,604 | -0.41% | 1.3천 |
|---|
| 2026.03.11 | ₩32,710 | ₩32,764 | ₩32,550 | ₩32,577 | -0.41% | 1.3만 |
|---|
| 2026.03.10 | ₩32,630 | ₩32,804 | ₩32,577 | ₩32,577 | -0.16% | 2.5천 |
|---|
| 2026.03.09 | ₩32,777 | ₩32,853 | ₩32,523 | ₩32,630 | -0.45% | 2.1만 |
|---|
| 2026.03.06 | ₩32,857 | ₩33,004 | ₩32,737 | ₩32,804 | -0.16% | 2.8만 |
|---|
| 2026.03.05 | ₩32,994 | ₩32,994 | ₩32,924 | ₩32,924 | -0.21% | 1천 |
|---|
| 2026.03.04 | ₩32,991 | ₩32,991 | ₩32,817 | ₩32,831 | -0.49% | 4.4천 |
|---|
| 2026.03.03 | ₩32,804 | ₩33,004 | ₩32,777 | ₩32,817 | +0.04% | 1.7천 |
|---|
| 2026.03.02 | ₩32,737 | ₩32,984 | ₩32,737 | ₩32,938 | +0.61% | 5천 |
|---|
| 2026.02.27 | ₩33,191 | ₩33,191 | ₩32,764 | ₩32,764 | -1.29% | 3.6만 |
|---|
| 2026.02.26 | ₩33,111 | ₩33,125 | ₩33,111 | ₩33,125 | +0.04% | 1.5천 |
|---|
| 2026.02.25 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩33,131 | ₩33,205 | ₩33,098 | ₩33,098 | -0.10% | 5.2천 |
|---|
| 2026.02.23 | ₩32,978 | ₩33,191 | ₩32,978 | ₩33,191 | +0.65% | 5.2천 |
|---|
| 2026.02.20 | ₩33,071 | ₩33,111 | ₩32,978 | ₩33,085 | +0.04% | 4.6천 |
|---|
| 2026.02.19 | ₩32,938 | ₩33,004 | ₩32,938 | ₩33,002 | +0.19% | 3.2천 |
|---|
| 2026.02.18 | ₩32,884 | ₩33,006 | ₩32,884 | ₩32,911 | +0.08% | 3.7천 |
|---|
| 2026.02.17 | ₩32,804 | ₩33,131 | ₩32,804 | ₩32,978 | +0.53% | 3.5천 |
|---|
| 2026.02.13 | ₩32,871 | ₩33,004 | ₩32,804 | ₩32,904 | +0.10% | 1.6만 |
|---|
| 2026.02.12 | ₩33,138 | ₩33,191 | ₩33,138 | ₩33,153 | +0.04% | 7.4천 |
|---|
| 2026.02.11 | ₩33,044 | ₩33,129 | ₩33,031 | ₩33,095 | +0.15% | 3.1천 |
|---|
| 2026.02.10 | ₩33,031 | ₩33,185 | ₩33,011 | ₩33,185 | +0.47% | 6.2천 |
|---|
| 2026.02.09 | ₩33,018 | ₩33,044 | ₩32,978 | ₩33,027 | +0.03% | 7.5천 |
|---|
| 2026.02.06 | ₩33,058 | ₩33,058 | ₩33,040 | ₩33,040 | -0.05% | 800 |
|---|
| 2026.02.05 | ₩32,978 | ₩33,071 | ₩32,958 | ₩33,024 | +0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩33,078 | ₩33,078 | ₩32,951 | ₩32,954 | -0.38% | 2.8천 |
|---|
| 2026.02.03 | ₩33,004 | ₩33,006 | ₩32,737 | ₩32,938 | -0.20% | 4.9천 |
|---|
| 2026.02.02 | ₩32,938 | ₩32,938 | ₩32,744 | ₩32,804 | -0.41% | 1.2만 |
|---|
| 2026.01.30 | ₩32,871 | ₩32,904 | ₩32,817 | ₩32,817 | -0.16% | 4.8천 |
|---|
| 2026.01.29 | ₩32,978 | ₩32,978 | ₩32,871 | ₩32,871 | -0.32% | 3.8천 |
|---|
| 2026.01.28 | ₩32,871 | ₩33,048 | ₩32,817 | ₩32,817 | -0.16% | 7.2천 |
|---|
| 2026.01.27 | ₩32,817 | ₩32,831 | ₩32,791 | ₩32,804 | -0.04% | 2.6천 |
|---|
| 2026.01.26 | ₩32,831 | ₩32,831 | ₩32,737 | ₩32,764 | -0.20% | 9.3천 |
|---|
| 2026.01.23 | ₩32,657 | ₩32,844 | ₩32,644 | ₩32,831 | +0.53% | 9.5천 |
|---|
| 2026.01.22 | ₩32,604 | ₩32,670 | ₩32,604 | ₩32,604 | 0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩32,710 | ₩32,724 | ₩32,590 | ₩32,604 | -0.33% | 1.1만 |
|---|
| 2026.01.20 | ₩32,612 | ₩32,612 | ₩32,537 | ₩32,550 | -0.19% | 3.7천 |
|---|
| 2026.01.16 | ₩32,617 | ₩32,617 | ₩32,617 | ₩32,617 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩32,737 | ₩32,737 | ₩32,617 | ₩32,617 | -0.37% | 4.8천 |
|---|
| 2026.01.14 | ₩32,664 | ₩32,710 | ₩32,577 | ₩32,577 | -0.27% | 3.2천 |
|---|
| 2026.01.13 | ₩32,657 | ₩32,710 | ₩32,590 | ₩32,604 | -0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩32,688 | ₩32,737 | ₩32,604 | ₩32,670 | -0.05% | 8.7천 |
|---|
| 2026.01.09 | ₩32,497 | ₩32,689 | ₩32,497 | ₩32,590 | +0.29% | 3.3천 |
|---|
| 2026.01.08 | ₩32,563 | ₩32,648 | ₩32,469 | ₩32,469 | -0.29% | 2.3천 |
|---|
| 2026.01.07 | ₩32,510 | ₩32,690 | ₩32,403 | ₩32,657 | +0.45% | 6.5천 |
|---|
| 2026.01.06 | ₩32,670 | ₩32,777 | ₩32,617 | ₩32,724 | +0.16% | 4.9천 |
|---|
| 2026.01.05 | ₩32,550 | ₩32,724 | ₩32,470 | ₩32,497 | -0.16% | 1만 |
|---|
| 2026.01.02 | ₩32,604 | ₩32,670 | ₩32,604 | ₩32,656 | +0.16% | 1.5천 |
|---|
| 2025.12.31 | ₩32,470 | ₩32,724 | ₩32,470 | ₩32,724 | +0.78% | 900 |
|---|
| 2025.12.30 | ₩32,403 | ₩32,604 | ₩32,403 | ₩32,470 | +0.21% | 2.3천 |
|---|
| 2025.12.29 | ₩32,490 | ₩32,523 | ₩32,416 | ₩32,523 | +0.10% | 1.9천 |
|---|
| 2025.12.26 | ₩32,549 | ₩32,550 | ₩32,515 | ₩32,515 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩32,269 | ₩32,470 | ₩32,269 | ₩32,470 | +0.62% | 2.8천 |
|---|
| 2025.12.23 | ₩32,338 | ₩32,354 | ₩32,338 | ₩32,354 | +0.05% | 1.1천 |
|---|
| 2025.12.22 | ₩32,383 | ₩32,383 | ₩32,310 | ₩32,360 | -0.07% | 3.2천 |
|---|
| 2025.12.19 | ₩32,402 | ₩32,403 | ₩32,296 | ₩32,296 | -0.33% | 5.5천 |
|---|
| 2025.12.18 | ₩32,336 | ₩32,356 | ₩32,283 | ₩32,356 | +0.06% | 1.5천 |
|---|
| 2025.12.17 | ₩32,403 | ₩32,403 | ₩32,296 | ₩32,296 | -0.33% | 3.2천 |
|---|
| 2025.12.16 | ₩32,375 | ₩32,403 | ₩32,336 | ₩32,336 | -0.12% | 3.8천 |
|---|
| 2025.12.15 | ₩32,306 | ₩32,390 | ₩32,140 | ₩32,376 | +0.22% | 7.3천 |
|---|
| 2025.12.12 | ₩32,376 | ₩32,390 | ₩32,203 | ₩32,376 | 0.00% | 6.9천 |
|---|
| 2025.12.11 | ₩32,376 | ₩32,376 | ₩32,256 | ₩32,256 | -0.37% | 800 |
|---|
| 2025.12.10 | ₩32,390 | ₩32,390 | ₩32,390 | ₩32,390 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩32,205 | ₩32,390 | ₩32,109 | ₩32,390 | +0.57% | 1.2만 |
|---|
| 2025.12.08 | ₩32,263 | ₩32,323 | ₩32,203 | ₩32,323 | +0.19% | 1.7천 |
|---|
| 2025.12.05 | ₩32,203 | ₩32,283 | ₩32,203 | ₩32,269 | +0.21% | 7.2천 |
|---|
| 2025.12.04 | ₩32,269 | ₩32,269 | ₩32,203 | ₩32,203 | -0.21% | 900 |
|---|
| 2025.12.03 | ₩32,268 | ₩32,269 | ₩32,136 | ₩32,136 | -0.41% | 1.6만 |
|---|
| 2025.12.02 | ₩32,109 | ₩32,109 | ₩32,109 | ₩32,109 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩32,243 | ₩32,243 | ₩32,082 | ₩32,109 | -0.41% | 5.9천 |
|---|
| 2025.11.28 | ₩32,256 | ₩32,256 | ₩32,191 | ₩32,191 | -0.20% | 700 |
|---|
| 2025.11.26 | ₩32,042 | ₩32,042 | ₩32,042 | ₩32,042 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩32,069 | ₩32,269 | ₩32,069 | ₩32,269 | +0.62% | 1.8천 |
|---|
| 2025.11.24 | ₩32,029 | ₩32,042 | ₩32,002 | ₩32,002 | -0.08% | 3.2천 |
|---|
| 2025.11.21 | ₩32,042 | ₩32,269 | ₩32,042 | ₩32,082 | +0.13% | 5.5천 |
|---|
| 2025.11.20 | ₩31,976 | ₩32,269 | ₩31,976 | ₩32,029 | +0.17% | 6천 |
|---|
| 2025.11.19 | ₩32,069 | ₩32,269 | ₩32,069 | ₩32,082 | +0.04% | 5천 |
|---|
| 2025.11.18 | ₩31,889 | ₩32,323 | ₩31,879 | ₩32,069 | +0.57% | 7.3천 |
|---|
| 2025.11.17 | ₩31,857 | ₩31,962 | ₩31,829 | ₩31,855 | -0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩32,016 | ₩32,122 | ₩31,869 | ₩31,909 | -0.33% | 8.2천 |
|---|
| 2025.11.13 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩32,283 | ₩32,376 | ₩32,253 | ₩32,376 | +0.29% | 3.3천 |
|---|
| 2025.11.11 | ₩32,229 | ₩32,229 | ₩32,229 | ₩32,229 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩32,229 | ₩32,229 | ₩32,229 | ₩32,229 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩32,229 | ₩32,229 | ₩32,229 | ₩32,229 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,229 | ₩32,229 | ₩32,229 | ₩32,229 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩32,229 | ₩32,229 | ₩32,229 | ₩32,229 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩32,260 | ₩32,303 | ₩32,203 | ₩32,203 | -0.18% | 2.1천 |
|---|
| 2025.11.03 | ₩32,125 | ₩32,137 | ₩32,125 | ₩32,137 | +0.04% | 700 |
|---|
| 2025.10.31 | ₩32,203 | ₩32,403 | ₩32,116 | ₩32,203 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩31,935 | ₩32,033 | ₩31,935 | ₩32,002 | +0.21% | 9.1천 |
|---|
| 2025.10.29 | ₩32,069 | ₩32,069 | ₩32,069 | ₩32,069 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩32,136 | ₩32,137 | ₩32,069 | ₩32,069 | -0.21% | 2.8천 |
|---|
| 2025.10.27 | ₩32,136 | ₩32,163 | ₩32,136 | ₩32,136 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩32,203 | ₩32,403 | ₩32,136 | ₩32,351 | +0.46% | 3.6천 |
|---|
| 2025.10.23 | ₩32,269 | ₩32,269 | ₩32,269 | ₩32,269 | 0.00% | 1.6천 |
|---|
| 2025.10.22 | ₩32,082 | ₩32,269 | ₩32,082 | ₩32,269 | +0.58% | 3.7천 |
|---|
| 2025.10.21 | ₩32,256 | ₩32,256 | ₩32,152 | ₩32,152 | -0.32% | 1.2천 |
|---|
| 2025.10.20 | ₩32,176 | ₩32,203 | ₩32,176 | ₩32,203 | +0.08% | 1천 |
|---|
| 2025.10.17 | ₩32,082 | ₩32,268 | ₩32,082 | ₩32,203 | +0.37% | 3천 |
|---|
| 2025.10.16 | ₩32,243 | ₩32,256 | ₩32,029 | ₩32,256 | +0.04% | 1.6천 |
|---|
| 2025.10.15 | ₩32,172 | ₩32,269 | ₩32,137 | ₩32,223 | +0.16% | 7.4천 |
|---|
| 2025.10.14 | ₩32,002 | ₩32,269 | ₩32,002 | ₩32,269 | +0.84% | 1만 |
|---|
| 2025.10.13 | ₩32,269 | ₩32,269 | ₩32,176 | ₩32,269 | 0.00% | 9.8천 |
|---|
| 2025.10.10 | ₩32,376 | ₩32,376 | ₩32,069 | ₩32,136 | -0.74% | 4.4천 |
|---|