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 | ₩33,751 | ₩33,939 | ₩33,751 | ₩33,939 | +0.55% | 2천 |
| 2026.10.08 | ₩33,698 | ₩33,858 | ₩33,658 | ₩33,858 | +0.48% | 9.3천 |
| 2026.10.07 | ₩33,698 | ₩33,745 | ₩33,685 | ₩33,698 | 0.00% | 2.7천 |
| 2026.10.06 | ₩33,711 | ₩33,745 | ₩33,658 | ₩33,698 | -0.04% | 1.9천 |
| 2026.10.05 | ₩33,711 | ₩33,778 | ₩33,698 | ₩33,763 | +0.15% | 5.3천 |
| 2026.10.02 | ₩33,698 | ₩33,751 | ₩33,698 | ₩33,751 | +0.16% | 2.8천 |
| 2026.10.01 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 400 |
| 2026.09.30 | ₩33,802 | ₩33,802 | ₩33,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,711 |
| -0.27% |
| 2천 |
| 2026.09.29 | ₩33,751 | ₩33,751 | ₩33,745 | ₩33,751 | 0.00% | 1.4천 |
|---|
| 2026.09.28 | ₩33,698 | ₩33,792 | ₩33,698 | ₩33,698 | 0.00% | 4.4천 |
|---|
| 2026.09.25 | ₩33,794 | ₩33,805 | ₩33,794 | ₩33,805 | +0.03% | 700 |
|---|
| 2026.09.24 | ₩33,784 | ₩33,792 | ₩33,698 | ₩33,792 | +0.02% | 3.4천 |
|---|
| 2026.09.23 | ₩33,751 | ₩33,939 | ₩33,725 | ₩33,751 | 0.00% | 3.6천 |
|---|
| 2026.09.22 | ₩33,939 | ₩33,939 | ₩33,939 | ₩33,939 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,952 | ₩33,952 | ₩33,925 | ₩33,939 | -0.04% | 1.7천 |
|---|
| 2026.09.18 | ₩33,904 | ₩33,905 | ₩33,872 | ₩33,905 | +0.00% | 1.4천 |
|---|
| 2026.09.17 | ₩33,705 | ₩33,939 | ₩33,705 | ₩33,939 | +0.69% | 1천 |
|---|
| 2026.09.16 | ₩33,765 | ₩33,805 | ₩33,618 | ₩33,738 | -0.08% | 5.2천 |
|---|
| 2026.09.15 | ₩33,818 | ₩33,818 | ₩33,792 | ₩33,792 | -0.08% | 700 |
|---|
| 2026.09.14 | ₩33,878 | ₩33,878 | ₩33,878 | ₩33,878 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,818 | ₩33,878 | ₩33,818 | ₩33,878 | +0.18% | 2.8천 |
|---|
| 2026.09.10 | ₩33,792 | ₩33,952 | ₩33,786 | ₩33,818 | +0.08% | 4.8천 |
|---|
| 2026.09.09 | ₩33,872 | ₩33,872 | ₩33,792 | ₩33,818 | -0.16% | 1.9천 |
|---|
| 2026.09.08 | ₩33,952 | ₩33,952 | ₩33,919 | ₩33,919 | -0.10% | 500 |
|---|
| 2026.09.04 | ₩33,985 | ₩34,084 | ₩33,953 | ₩33,953 | -0.09% | 1.3천 |
|---|
| 2026.09.03 | ₩33,985 | ₩33,985 | ₩33,963 | ₩33,979 | -0.02% | 1.7천 |
|---|
| 2026.09.02 | ₩34,086 | ₩34,086 | ₩33,939 | ₩33,952 | -0.39% | 2.9천 |
|---|
| 2026.09.01 | ₩33,885 | ₩34,099 | ₩33,751 | ₩33,952 | +0.20% | 4.3천 |
|---|
| 2026.08.31 | ₩33,845 | ₩33,992 | ₩33,685 | ₩33,832 | -0.04% | 1.3만 |
|---|
| 2026.08.28 | ₩33,591 | ₩33,671 | ₩33,591 | ₩33,671 | +0.24% | 2.7천 |
|---|
| 2026.08.27 | ₩33,558 | ₩33,671 | ₩33,539 | ₩33,665 | +0.32% | 7.3천 |
|---|
| 2026.08.26 | ₩33,564 | ₩33,578 | ₩33,564 | ₩33,578 | +0.04% | 800 |
|---|
| 2026.08.25 | ₩33,551 | ₩33,567 | ₩33,551 | ₩33,567 | +0.05% | 2.1천 |
|---|
| 2026.08.24 | ₩33,551 | ₩33,578 | ₩33,551 | ₩33,564 | +0.04% | 1.7천 |
|---|
| 2026.08.21 | ₩33,524 | ₩33,567 | ₩33,518 | ₩33,558 | +0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩33,547 | ₩33,564 | ₩33,524 | ₩33,551 | +0.01% | 7천 |
|---|
| 2026.08.19 | ₩33,618 | ₩33,618 | ₩33,524 | ₩33,524 | -0.28% | 3.5천 |
|---|
| 2026.08.18 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩33,511 | ₩33,551 | ₩33,484 | ₩33,484 | -0.08% | 9.9천 |
|---|
| 2026.08.14 | ₩33,584 | ₩33,591 | ₩33,417 | ₩33,484 | -0.30% | 1.8만 |
|---|
| 2026.08.13 | ₩33,988 | ₩34,037 | ₩33,858 | ₩33,858 | -0.38% | 1.2만 |
|---|
| 2026.08.12 | ₩33,992 | ₩34,032 | ₩33,845 | ₩33,845 | -0.43% | 1.4만 |
|---|
| 2026.08.11 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 1천 |
|---|
| 2026.08.10 | ₩33,979 | ₩33,985 | ₩33,872 | ₩33,885 | -0.28% | 7.1천 |
|---|
| 2026.08.07 | ₩33,952 | ₩33,952 | ₩33,858 | ₩33,858 | -0.28% | 1.5천 |
|---|
| 2026.08.06 | ₩33,885 | ₩34,019 | ₩33,805 | ₩33,832 | -0.16% | 1.5만 |
|---|
| 2026.08.05 | ₩33,919 | ₩33,992 | ₩33,898 | ₩33,898 | -0.06% | 6.9천 |
|---|
| 2026.08.04 | ₩33,877 | ₩34,025 | ₩33,877 | ₩33,912 | +0.10% | 2.3만 |
|---|
| 2026.08.03 | ₩33,751 | ₩33,919 | ₩33,751 | ₩33,898 | +0.44% | 2.2만 |
|---|
| 2026.07.31 | ₩33,671 | ₩33,792 | ₩33,671 | ₩33,792 | +0.36% | 1.8만 |
|---|
| 2026.07.30 | ₩33,671 | ₩33,687 | ₩33,658 | ₩33,687 | +0.05% | 4.7천 |
|---|
| 2026.07.29 | ₩33,671 | ₩33,671 | ₩33,631 | ₩33,631 | -0.12% | 8.2천 |
|---|
| 2026.07.28 | ₩33,658 | ₩33,658 | ₩33,658 | ₩33,658 | 0.00% | 1.7천 |
|---|
| 2026.07.27 | ₩33,618 | ₩33,650 | ₩33,604 | ₩33,631 | +0.04% | 4.8천 |
|---|
| 2026.07.24 | ₩33,598 | ₩33,604 | ₩33,591 | ₩33,604 | +0.02% | 3.6천 |
|---|
| 2026.07.23 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩33,610 | ₩33,610 | ₩33,604 | ₩33,604 | -0.02% | 700 |
|---|
| 2026.07.21 | ₩33,544 | ₩33,644 | ₩33,544 | ₩33,551 | +0.02% | 2.7천 |
|---|
| 2026.07.20 | ₩33,555 | ₩33,555 | ₩33,524 | ₩33,524 | -0.09% | 1천 |
|---|
| 2026.07.17 | ₩33,578 | ₩33,578 | ₩33,484 | ₩33,497 | -0.24% | 2.8천 |
|---|
| 2026.07.16 | ₩33,524 | ₩33,564 | ₩33,511 | ₩33,524 | 0.00% | 3.5천 |
|---|
| 2026.07.15 | ₩33,570 | ₩33,570 | ₩33,531 | ₩33,531 | -0.12% | 1.8천 |
|---|
| 2026.07.14 | ₩33,524 | ₩33,591 | ₩33,471 | ₩33,578 | +0.16% | 3.5천 |
|---|
| 2026.07.13 | ₩33,524 | ₩33,564 | ₩33,472 | ₩33,518 | -0.02% | 2.6천 |
|---|
| 2026.07.10 | ₩33,531 | ₩33,531 | ₩33,457 | ₩33,477 | -0.16% | 2.2천 |
|---|
| 2026.07.09 | ₩33,471 | ₩33,484 | ₩33,444 | ₩33,464 | -0.02% | 6.2천 |
|---|
| 2026.07.08 | ₩33,484 | ₩33,484 | ₩33,417 | ₩33,444 | -0.12% | 5.2천 |
|---|
| 2026.07.07 | ₩33,399 | ₩33,461 | ₩33,391 | ₩33,452 | +0.16% | 8.5천 |
|---|
| 2026.07.06 | ₩33,350 | ₩33,404 | ₩33,284 | ₩33,404 | +0.16% | 6.4천 |
|---|
| 2026.07.02 | ₩33,350 | ₩33,404 | ₩33,350 | ₩33,404 | +0.16% | 1.5천 |
|---|
| 2026.07.01 | ₩33,337 | ₩33,364 | ₩33,337 | ₩33,364 | +0.08% | 1.6천 |
|---|
| 2026.06.30 | ₩33,417 | ₩33,417 | ₩33,217 | ₩33,217 | -0.60% | 3.7만 |
|---|
| 2026.06.29 | ₩33,310 | ₩33,391 | ₩33,310 | ₩33,391 | +0.24% | 6.1천 |
|---|
| 2026.06.26 | ₩33,417 | ₩33,417 | ₩33,297 | ₩33,350 | -0.20% | 3.2천 |
|---|
| 2026.06.25 | ₩33,417 | ₩33,417 | ₩33,353 | ₩33,364 | -0.16% | 5.7천 |
|---|
| 2026.06.24 | ₩33,417 | ₩33,447 | ₩33,350 | ₩33,447 | +0.09% | 1.3만 |
|---|
| 2026.06.23 | ₩33,350 | ₩33,417 | ₩33,337 | ₩33,391 | +0.12% | 2.7천 |
|---|
| 2026.06.22 | ₩33,350 | ₩33,417 | ₩33,330 | ₩33,417 | +0.20% | 1.8천 |
|---|
| 2026.06.18 | ₩33,310 | ₩33,310 | ₩33,276 | ₩33,310 | 0.00% | 5.9천 |
|---|
| 2026.06.17 | ₩33,364 | ₩33,417 | ₩33,364 | ₩33,370 | +0.02% | 1.8천 |
|---|
| 2026.06.16 | ₩33,404 | ₩33,404 | ₩33,310 | ₩33,357 | -0.14% | 2.9천 |
|---|
| 2026.06.15 | ₩33,404 | ₩33,404 | ₩33,297 | ₩33,344 | -0.18% | 3.5천 |
|---|
| 2026.06.12 | ₩33,337 | ₩33,397 | ₩33,330 | ₩33,361 | +0.07% | 6.4천 |
|---|
| 2026.06.11 | ₩33,284 | ₩33,350 | ₩33,278 | ₩33,350 | +0.20% | 3.3천 |
|---|
| 2026.06.10 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,324 | ₩33,391 | ₩33,305 | ₩33,310 | -0.04% | 7.7천 |
|---|
| 2026.06.08 | ₩33,391 | ₩33,391 | ₩33,297 | ₩33,318 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩33,384 | ₩33,384 | ₩33,384 | ₩33,384 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,270 | ₩33,417 | ₩33,270 | ₩33,384 | +0.34% | 1.1만 |
|---|
| 2026.06.03 | ₩33,177 | ₩33,350 | ₩33,177 | ₩33,349 | +0.52% | 3.1천 |
|---|
| 2026.06.02 | ₩33,284 | ₩33,284 | ₩33,203 | ₩33,257 | -0.08% | 8.4천 |
|---|
| 2026.06.01 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩33,230 | ₩33,391 | ₩33,016 | ₩33,163 | -0.20% | 1만 |
|---|
| 2026.05.28 | ₩33,177 | ₩33,210 | ₩33,177 | ₩33,198 | +0.06% | 5.9천 |
|---|
| 2026.05.27 | ₩33,163 | ₩33,257 | ₩33,163 | ₩33,230 | +0.20% | 1.4천 |
|---|
| 2026.05.26 | ₩33,150 | ₩33,190 | ₩33,150 | ₩33,171 | +0.06% | 3천 |
|---|
| 2026.05.22 | ₩33,116 | ₩33,150 | ₩33,116 | ₩33,137 | +0.06% | 2.5천 |
|---|
| 2026.05.21 | ₩33,123 | ₩33,143 | ₩33,110 | ₩33,110 | -0.04% | 4.3천 |
|---|
| 2026.05.20 | ₩33,123 | ₩33,123 | ₩33,070 | ₩33,083 | -0.12% | 2.7천 |
|---|
| 2026.05.19 | ₩33,110 | ₩33,123 | ₩33,083 | ₩33,083 | -0.08% | 1.7천 |
|---|
| 2026.05.18 | ₩33,103 | ₩33,137 | ₩33,076 | ₩33,137 | +0.10% | 9.2천 |
|---|
| 2026.05.15 | ₩33,044 | ₩33,177 | ₩33,003 | ₩33,110 | +0.20% | 5.2천 |
|---|
| 2026.05.14 | ₩33,417 | ₩33,417 | ₩33,366 | ₩33,417 | 0.00% | 1.1만 |
|---|
| 2026.05.13 | ₩33,404 | ₩33,417 | ₩33,384 | ₩33,417 | +0.04% | 2.6천 |
|---|
| 2026.05.12 | ₩33,404 | ₩33,417 | ₩33,326 | ₩33,391 | -0.04% | 3.5천 |
|---|
| 2026.05.11 | ₩33,284 | ₩33,357 | ₩33,284 | ₩33,357 | +0.22% | 800 |
|---|
| 2026.05.08 | ₩33,270 | ₩33,364 | ₩33,270 | ₩33,357 | +0.26% | 2.5천 |
|---|
| 2026.05.07 | ₩33,417 | ₩33,484 | ₩33,230 | ₩33,230 | -0.56% | 6천 |
|---|
| 2026.05.06 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩33,297 | ₩33,374 | ₩33,284 | ₩33,374 | +0.23% | 4.2천 |
|---|
| 2026.05.04 | ₩33,203 | ₩33,571 | ₩33,190 | ₩33,284 | +0.24% | 2만 |
|---|
| 2026.05.01 | ₩33,189 | ₩33,203 | ₩33,123 | ₩33,162 | -0.08% | 4.5천 |
|---|
| 2026.04.30 | ₩33,110 | ₩33,150 | ₩33,083 | ₩33,150 | +0.12% | 1.4천 |
|---|
| 2026.04.29 | ₩33,083 | ₩33,096 | ₩33,083 | ₩33,096 | +0.04% | 3.9천 |
|---|
| 2026.04.28 | ₩33,043 | ₩33,123 | ₩33,043 | ₩33,070 | +0.08% | 1천 |
|---|
| 2026.04.27 | ₩33,003 | ₩33,096 | ₩33,003 | ₩33,083 | +0.24% | 1.4만 |
|---|
| 2026.04.24 | ₩33,083 | ₩33,083 | ₩32,990 | ₩33,036 | -0.14% | 3.9천 |
|---|
| 2026.04.23 | ₩33,083 | ₩33,083 | ₩33,030 | ₩33,070 | -0.04% | 3.3천 |
|---|
| 2026.04.22 | ₩33,083 | ₩33,083 | ₩32,976 | ₩33,030 | -0.16% | 2.1천 |
|---|
| 2026.04.21 | ₩32,990 | ₩33,023 | ₩32,990 | ₩33,023 | +0.10% | 1.4천 |
|---|
| 2026.04.20 | ₩33,083 | ₩33,083 | ₩33,015 | ₩33,015 | -0.21% | 2.6천 |
|---|
| 2026.04.17 | ₩33,083 | ₩33,083 | ₩33,070 | ₩33,082 | -0.00% | 1.9천 |
|---|
| 2026.04.16 | ₩32,976 | ₩33,083 | ₩32,959 | ₩33,083 | +0.32% | 2.8천 |
|---|
| 2026.04.15 | ₩32,963 | ₩33,003 | ₩32,896 | ₩32,976 | +0.04% | 1.4만 |
|---|
| 2026.04.14 | ₩33,070 | ₩33,150 | ₩32,842 | ₩33,003 | -0.20% | 1.1만 |
|---|
| 2026.04.13 | ₩33,007 | ₩33,056 | ₩33,007 | ₩33,030 | +0.07% | 800 |
|---|
| 2026.04.10 | ₩32,963 | ₩33,123 | ₩32,963 | ₩33,083 | +0.36% | 3.9천 |
|---|
| 2026.04.09 | ₩32,990 | ₩33,016 | ₩32,976 | ₩32,990 | 0.00% | 2.7천 |
|---|
| 2026.04.08 | ₩32,963 | ₩33,083 | ₩32,963 | ₩32,963 | 0.00% | 1.1만 |
|---|
| 2026.04.07 | ₩32,896 | ₩32,949 | ₩32,896 | ₩32,949 | +0.16% | 2.3천 |
|---|
| 2026.04.06 | ₩32,896 | ₩32,949 | ₩32,896 | ₩32,909 | +0.04% | 5.6천 |
|---|
| 2026.04.02 | ₩32,682 | ₩32,949 | ₩32,682 | ₩32,929 | +0.76% | 9.5천 |
|---|
| 2026.04.01 | ₩32,535 | ₩32,883 | ₩32,535 | ₩32,829 | +0.90% | 8.3천 |
|---|
| 2026.03.31 | ₩32,749 | ₩32,836 | ₩32,482 | ₩32,482 | -0.82% | 2.3만 |
|---|
| 2026.03.30 | ₩32,669 | ₩32,949 | ₩32,669 | ₩32,856 | +0.57% | 2.7천 |
|---|
| 2026.03.27 | ₩32,562 | ₩32,682 | ₩32,535 | ₩32,682 | +0.37% | 3.8천 |
|---|
| 2026.03.26 | ₩32,695 | ₩32,762 | ₩32,695 | ₩32,709 | +0.04% | 5.1천 |
|---|
| 2026.03.25 | ₩32,736 | ₩32,869 | ₩32,722 | ₩32,822 | +0.27% | 4.5천 |
|---|
| 2026.03.24 | ₩32,682 | ₩32,876 | ₩32,615 | ₩32,876 | +0.59% | 9.9천 |
|---|
| 2026.03.23 | ₩32,849 | ₩32,849 | ₩32,709 | ₩32,722 | -0.39% | 7.4천 |
|---|
| 2026.03.20 | ₩32,736 | ₩32,883 | ₩32,589 | ₩32,693 | -0.13% | 1.1만 |
|---|
| 2026.03.19 | ₩32,548 | ₩32,800 | ₩32,548 | ₩32,642 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩32,883 | ₩32,883 | ₩32,682 | ₩32,682 | -0.61% | 2.8천 |
|---|
| 2026.03.17 | ₩32,669 | ₩32,842 | ₩32,669 | ₩32,789 | +0.37% | 5.6천 |
|---|
| 2026.03.16 | ₩32,642 | ₩32,802 | ₩32,589 | ₩32,615 | -0.08% | 1.5만 |
|---|
| 2026.03.13 | ₩32,615 | ₩32,749 | ₩32,615 | ₩32,695 | +0.25% | 6.4천 |
|---|
| 2026.03.12 | ₩32,749 | ₩32,749 | ₩32,575 | ₩32,615 | -0.41% | 1.3천 |
|---|
| 2026.03.11 | ₩32,722 | ₩32,776 | ₩32,562 | ₩32,589 | -0.41% | 1.3만 |
|---|
| 2026.03.10 | ₩32,642 | ₩32,816 | ₩32,589 | ₩32,589 | -0.16% | 2.5천 |
|---|
| 2026.03.09 | ₩32,789 | ₩32,865 | ₩32,535 | ₩32,642 | -0.45% | 2.1만 |
|---|
| 2026.03.06 | ₩32,869 | ₩33,016 | ₩32,749 | ₩32,816 | -0.16% | 2.8만 |
|---|
| 2026.03.05 | ₩33,006 | ₩33,006 | ₩32,936 | ₩32,936 | -0.21% | 1천 |
|---|
| 2026.03.04 | ₩33,003 | ₩33,003 | ₩32,829 | ₩32,842 | -0.49% | 4.4천 |
|---|
| 2026.03.03 | ₩32,816 | ₩33,016 | ₩32,789 | ₩32,829 | +0.04% | 1.7천 |
|---|
| 2026.03.02 | ₩32,749 | ₩32,996 | ₩32,749 | ₩32,949 | +0.61% | 5천 |
|---|
| 2026.02.27 | ₩33,203 | ₩33,203 | ₩32,776 | ₩32,776 | -1.29% | 3.6만 |
|---|
| 2026.02.26 | ₩33,123 | ₩33,137 | ₩33,123 | ₩33,137 | +0.04% | 1.5천 |
|---|
| 2026.02.25 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩33,143 | ₩33,217 | ₩33,110 | ₩33,110 | -0.10% | 5.2천 |
|---|
| 2026.02.23 | ₩32,990 | ₩33,203 | ₩32,990 | ₩33,203 | +0.65% | 5.2천 |
|---|
| 2026.02.20 | ₩33,083 | ₩33,123 | ₩32,990 | ₩33,096 | +0.04% | 4.6천 |
|---|
| 2026.02.19 | ₩32,949 | ₩33,016 | ₩32,949 | ₩33,014 | +0.19% | 3.2천 |
|---|
| 2026.02.18 | ₩32,896 | ₩33,018 | ₩32,896 | ₩32,923 | +0.08% | 3.7천 |
|---|
| 2026.02.17 | ₩32,816 | ₩33,143 | ₩32,816 | ₩32,990 | +0.53% | 3.5천 |
|---|
| 2026.02.13 | ₩32,883 | ₩33,016 | ₩32,816 | ₩32,916 | +0.10% | 1.6만 |
|---|
| 2026.02.12 | ₩33,150 | ₩33,203 | ₩33,150 | ₩33,165 | +0.04% | 7.4천 |
|---|
| 2026.02.11 | ₩33,056 | ₩33,141 | ₩33,043 | ₩33,107 | +0.15% | 3.1천 |
|---|
| 2026.02.10 | ₩33,043 | ₩33,197 | ₩33,023 | ₩33,197 | +0.47% | 6.2천 |
|---|
| 2026.02.09 | ₩33,030 | ₩33,056 | ₩32,990 | ₩33,039 | +0.03% | 7.5천 |
|---|
| 2026.02.06 | ₩33,070 | ₩33,070 | ₩33,052 | ₩33,052 | -0.05% | 800 |
|---|
| 2026.02.05 | ₩32,990 | ₩33,083 | ₩32,969 | ₩33,036 | +0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩33,090 | ₩33,090 | ₩32,963 | ₩32,965 | -0.38% | 2.8천 |
|---|
| 2026.02.03 | ₩33,016 | ₩33,018 | ₩32,749 | ₩32,949 | -0.20% | 4.9천 |
|---|
| 2026.02.02 | ₩32,949 | ₩32,949 | ₩32,756 | ₩32,816 | -0.41% | 1.2만 |
|---|
| 2026.01.30 | ₩32,883 | ₩32,916 | ₩32,829 | ₩32,829 | -0.16% | 4.8천 |
|---|
| 2026.01.29 | ₩32,990 | ₩32,990 | ₩32,883 | ₩32,883 | -0.32% | 3.8천 |
|---|
| 2026.01.28 | ₩32,883 | ₩33,060 | ₩32,829 | ₩32,829 | -0.16% | 7.2천 |
|---|
| 2026.01.27 | ₩32,829 | ₩32,842 | ₩32,802 | ₩32,816 | -0.04% | 2.6천 |
|---|
| 2026.01.26 | ₩32,842 | ₩32,842 | ₩32,749 | ₩32,776 | -0.20% | 9.3천 |
|---|
| 2026.01.23 | ₩32,669 | ₩32,856 | ₩32,655 | ₩32,842 | +0.53% | 9.5천 |
|---|
| 2026.01.22 | ₩32,615 | ₩32,682 | ₩32,615 | ₩32,615 | 0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩32,722 | ₩32,736 | ₩32,602 | ₩32,615 | -0.33% | 1.1만 |
|---|
| 2026.01.20 | ₩32,623 | ₩32,623 | ₩32,548 | ₩32,562 | -0.19% | 3.7천 |
|---|
| 2026.01.16 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩32,749 | ₩32,749 | ₩32,629 | ₩32,629 | -0.37% | 4.8천 |
|---|
| 2026.01.14 | ₩32,675 | ₩32,722 | ₩32,589 | ₩32,589 | -0.27% | 3.2천 |
|---|
| 2026.01.13 | ₩32,669 | ₩32,722 | ₩32,602 | ₩32,615 | -0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩32,699 | ₩32,749 | ₩32,615 | ₩32,682 | -0.05% | 8.7천 |
|---|
| 2026.01.09 | ₩32,508 | ₩32,701 | ₩32,508 | ₩32,602 | +0.29% | 3.3천 |
|---|
| 2026.01.08 | ₩32,575 | ₩32,659 | ₩32,480 | ₩32,480 | -0.29% | 2.3천 |
|---|
| 2026.01.07 | ₩32,522 | ₩32,702 | ₩32,415 | ₩32,669 | +0.45% | 6.5천 |
|---|
| 2026.01.06 | ₩32,682 | ₩32,789 | ₩32,629 | ₩32,736 | +0.16% | 4.9천 |
|---|
| 2026.01.05 | ₩32,562 | ₩32,736 | ₩32,482 | ₩32,508 | -0.16% | 1만 |
|---|
| 2026.01.02 | ₩32,615 | ₩32,682 | ₩32,615 | ₩32,667 | +0.16% | 1.5천 |
|---|
| 2025.12.31 | ₩32,482 | ₩32,736 | ₩32,482 | ₩32,736 | +0.78% | 900 |
|---|
| 2025.12.30 | ₩32,415 | ₩32,615 | ₩32,415 | ₩32,482 | +0.21% | 2.3천 |
|---|
| 2025.12.29 | ₩32,502 | ₩32,535 | ₩32,428 | ₩32,535 | +0.10% | 1.9천 |
|---|
| 2025.12.26 | ₩32,560 | ₩32,562 | ₩32,527 | ₩32,527 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩32,281 | ₩32,482 | ₩32,281 | ₩32,482 | +0.62% | 2.8천 |
|---|
| 2025.12.23 | ₩32,349 | ₩32,365 | ₩32,349 | ₩32,365 | +0.05% | 1.1천 |
|---|
| 2025.12.22 | ₩32,395 | ₩32,395 | ₩32,321 | ₩32,372 | -0.07% | 3.2천 |
|---|
| 2025.12.19 | ₩32,413 | ₩32,415 | ₩32,308 | ₩32,308 | -0.33% | 5.5천 |
|---|
| 2025.12.18 | ₩32,348 | ₩32,368 | ₩32,294 | ₩32,368 | +0.06% | 1.5천 |
|---|
| 2025.12.17 | ₩32,415 | ₩32,415 | ₩32,308 | ₩32,308 | -0.33% | 3.2천 |
|---|
| 2025.12.16 | ₩32,387 | ₩32,415 | ₩32,348 | ₩32,348 | -0.12% | 3.8천 |
|---|
| 2025.12.15 | ₩32,317 | ₩32,401 | ₩32,151 | ₩32,388 | +0.22% | 7.3천 |
|---|
| 2025.12.12 | ₩32,388 | ₩32,401 | ₩32,214 | ₩32,388 | 0.00% | 6.9천 |
|---|
| 2025.12.11 | ₩32,388 | ₩32,388 | ₩32,268 | ₩32,268 | -0.37% | 800 |
|---|
| 2025.12.10 | ₩32,401 | ₩32,401 | ₩32,401 | ₩32,401 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩32,217 | ₩32,401 | ₩32,121 | ₩32,401 | +0.57% | 1.2만 |
|---|
| 2025.12.08 | ₩32,274 | ₩32,335 | ₩32,214 | ₩32,335 | +0.19% | 1.7천 |
|---|
| 2025.12.05 | ₩32,214 | ₩32,294 | ₩32,214 | ₩32,281 | +0.21% | 7.2천 |
|---|
| 2025.12.04 | ₩32,281 | ₩32,281 | ₩32,214 | ₩32,214 | -0.21% | 900 |
|---|
| 2025.12.03 | ₩32,280 | ₩32,281 | ₩32,147 | ₩32,147 | -0.41% | 1.6만 |
|---|
| 2025.12.02 | ₩32,121 | ₩32,121 | ₩32,121 | ₩32,121 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩32,254 | ₩32,254 | ₩32,094 | ₩32,121 | -0.41% | 5.9천 |
|---|
| 2025.11.28 | ₩32,268 | ₩32,268 | ₩32,202 | ₩32,202 | -0.20% | 700 |
|---|
| 2025.11.26 | ₩32,054 | ₩32,054 | ₩32,054 | ₩32,054 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩32,081 | ₩32,281 | ₩32,081 | ₩32,281 | +0.62% | 1.8천 |
|---|
| 2025.11.24 | ₩32,040 | ₩32,054 | ₩32,014 | ₩32,014 | -0.08% | 3.2천 |
|---|
| 2025.11.21 | ₩32,054 | ₩32,281 | ₩32,054 | ₩32,094 | +0.13% | 5.5천 |
|---|
| 2025.11.20 | ₩31,987 | ₩32,281 | ₩31,987 | ₩32,040 | +0.17% | 6천 |
|---|
| 2025.11.19 | ₩32,081 | ₩32,281 | ₩32,081 | ₩32,094 | +0.04% | 5천 |
|---|
| 2025.11.18 | ₩31,900 | ₩32,335 | ₩31,891 | ₩32,081 | +0.57% | 7.3천 |
|---|
| 2025.11.17 | ₩31,868 | ₩31,974 | ₩31,840 | ₩31,867 | -0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩32,027 | ₩32,134 | ₩31,880 | ₩31,920 | -0.33% | 8.2천 |
|---|
| 2025.11.13 | ₩32,254 | ₩32,254 | ₩32,254 | ₩32,254 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩32,294 | ₩32,388 | ₩32,265 | ₩32,388 | +0.29% | 3.3천 |
|---|
| 2025.11.11 | ₩32,241 | ₩32,241 | ₩32,241 | ₩32,241 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩32,241 | ₩32,241 | ₩32,241 | ₩32,241 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩32,241 | ₩32,241 | ₩32,241 | ₩32,241 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,241 | ₩32,241 | ₩32,241 | ₩32,241 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩32,241 | ₩32,241 | ₩32,241 | ₩32,241 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩32,272 | ₩32,314 | ₩32,214 | ₩32,214 | -0.18% | 2.1천 |
|---|
| 2025.11.03 | ₩32,137 | ₩32,149 | ₩32,137 | ₩32,149 | +0.04% | 700 |
|---|
| 2025.10.31 | ₩32,214 | ₩32,415 | ₩32,127 | ₩32,214 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩31,947 | ₩32,044 | ₩31,947 | ₩32,014 | +0.21% | 9.1천 |
|---|
| 2025.10.29 | ₩32,081 | ₩32,081 | ₩32,081 | ₩32,081 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩32,147 | ₩32,149 | ₩32,081 | ₩32,081 | -0.21% | 2.8천 |
|---|
| 2025.10.27 | ₩32,147 | ₩32,174 | ₩32,147 | ₩32,147 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩32,214 | ₩32,415 | ₩32,147 | ₩32,363 | +0.46% | 3.6천 |
|---|
| 2025.10.23 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 1.6천 |
|---|
| 2025.10.22 | ₩32,094 | ₩32,281 | ₩32,094 | ₩32,281 | +0.58% | 3.7천 |
|---|
| 2025.10.21 | ₩32,268 | ₩32,268 | ₩32,163 | ₩32,163 | -0.32% | 1.2천 |
|---|
| 2025.10.20 | ₩32,187 | ₩32,214 | ₩32,187 | ₩32,214 | +0.08% | 1천 |
|---|
| 2025.10.17 | ₩32,094 | ₩32,280 | ₩32,094 | ₩32,214 | +0.37% | 3천 |
|---|
| 2025.10.16 | ₩32,254 | ₩32,268 | ₩32,040 | ₩32,268 | +0.04% | 1.6천 |
|---|
| 2025.10.15 | ₩32,183 | ₩32,281 | ₩32,149 | ₩32,234 | +0.16% | 7.4천 |
|---|
| 2025.10.14 | ₩32,014 | ₩32,281 | ₩32,014 | ₩32,281 | +0.84% | 1만 |
|---|
| 2025.10.13 | ₩32,281 | ₩32,281 | ₩32,187 | ₩32,281 | 0.00% | 9.8천 |
|---|
| 2025.10.10 | ₩32,388 | ₩32,388 | ₩32,081 | ₩32,147 | -0.74% | 4.4천 |
|---|