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 | ₩33,754 | ₩33,941 | ₩33,754 | ₩33,941 | +0.55% | 2천 |
| 2026.10.08 | ₩33,700 | ₩33,861 | ₩33,660 | ₩33,861 | +0.48% | 9.3천 |
| 2026.10.07 | ₩33,700 | ₩33,747 | ₩33,687 | ₩33,700 | 0.00% | 2.7천 |
| 2026.10.06 | ₩33,714 | ₩33,747 | ₩33,660 | ₩33,700 | -0.04% | 1.9천 |
| 2026.10.05 | ₩33,714 | ₩33,780 | ₩33,700 | ₩33,766 | +0.15% | 5.3천 |
| 2026.10.02 | ₩33,700 | ₩33,754 | ₩33,700 | ₩33,754 | +0.16% | 2.8천 |
| 2026.10.01 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 400 |
| 2026.09.30 | ₩33,804 | ₩33,804 | ₩33,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,714 |
| -0.27% |
| 2천 |
| 2026.09.29 | ₩33,754 | ₩33,754 | ₩33,747 | ₩33,754 | 0.00% | 1.4천 |
|---|
| 2026.09.28 | ₩33,700 | ₩33,794 | ₩33,700 | ₩33,700 | 0.00% | 4.4천 |
|---|
| 2026.09.25 | ₩33,796 | ₩33,807 | ₩33,796 | ₩33,807 | +0.03% | 700 |
|---|
| 2026.09.24 | ₩33,786 | ₩33,794 | ₩33,700 | ₩33,794 | +0.02% | 3.4천 |
|---|
| 2026.09.23 | ₩33,754 | ₩33,941 | ₩33,727 | ₩33,754 | 0.00% | 3.6천 |
|---|
| 2026.09.22 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,954 | ₩33,954 | ₩33,927 | ₩33,941 | -0.04% | 1.7천 |
|---|
| 2026.09.18 | ₩33,906 | ₩33,907 | ₩33,874 | ₩33,907 | +0.00% | 1.4천 |
|---|
| 2026.09.17 | ₩33,707 | ₩33,941 | ₩33,707 | ₩33,941 | +0.69% | 1천 |
|---|
| 2026.09.16 | ₩33,767 | ₩33,807 | ₩33,620 | ₩33,740 | -0.08% | 5.2천 |
|---|
| 2026.09.15 | ₩33,821 | ₩33,821 | ₩33,794 | ₩33,794 | -0.08% | 700 |
|---|
| 2026.09.14 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,821 | ₩33,881 | ₩33,821 | ₩33,881 | +0.18% | 2.8천 |
|---|
| 2026.09.10 | ₩33,794 | ₩33,954 | ₩33,788 | ₩33,821 | +0.08% | 4.8천 |
|---|
| 2026.09.09 | ₩33,874 | ₩33,874 | ₩33,794 | ₩33,821 | -0.16% | 1.9천 |
|---|
| 2026.09.08 | ₩33,954 | ₩33,954 | ₩33,921 | ₩33,921 | -0.10% | 500 |
|---|
| 2026.09.04 | ₩33,988 | ₩34,087 | ₩33,956 | ₩33,956 | -0.09% | 1.3천 |
|---|
| 2026.09.03 | ₩33,988 | ₩33,988 | ₩33,965 | ₩33,981 | -0.02% | 1.7천 |
|---|
| 2026.09.02 | ₩34,088 | ₩34,088 | ₩33,941 | ₩33,954 | -0.39% | 2.9천 |
|---|
| 2026.09.01 | ₩33,887 | ₩34,101 | ₩33,754 | ₩33,954 | +0.20% | 4.3천 |
|---|
| 2026.08.31 | ₩33,847 | ₩33,994 | ₩33,687 | ₩33,834 | -0.04% | 1.3만 |
|---|
| 2026.08.28 | ₩33,593 | ₩33,673 | ₩33,593 | ₩33,673 | +0.24% | 2.7천 |
|---|
| 2026.08.27 | ₩33,560 | ₩33,673 | ₩33,541 | ₩33,667 | +0.32% | 7.3천 |
|---|
| 2026.08.26 | ₩33,567 | ₩33,580 | ₩33,567 | ₩33,580 | +0.04% | 800 |
|---|
| 2026.08.25 | ₩33,553 | ₩33,569 | ₩33,553 | ₩33,569 | +0.05% | 2.1천 |
|---|
| 2026.08.24 | ₩33,553 | ₩33,580 | ₩33,553 | ₩33,567 | +0.04% | 1.7천 |
|---|
| 2026.08.21 | ₩33,526 | ₩33,569 | ₩33,520 | ₩33,560 | +0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩33,549 | ₩33,567 | ₩33,526 | ₩33,553 | +0.01% | 7천 |
|---|
| 2026.08.19 | ₩33,620 | ₩33,620 | ₩33,526 | ₩33,526 | -0.28% | 3.5천 |
|---|
| 2026.08.18 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩33,513 | ₩33,553 | ₩33,486 | ₩33,486 | -0.08% | 9.9천 |
|---|
| 2026.08.14 | ₩33,587 | ₩33,593 | ₩33,420 | ₩33,486 | -0.30% | 1.8만 |
|---|
| 2026.08.13 | ₩33,990 | ₩34,040 | ₩33,861 | ₩33,861 | -0.38% | 1.2만 |
|---|
| 2026.08.12 | ₩33,994 | ₩34,034 | ₩33,847 | ₩33,847 | -0.43% | 1.4만 |
|---|
| 2026.08.11 | ₩33,901 | ₩33,901 | ₩33,901 | ₩33,901 | 0.00% | 1천 |
|---|
| 2026.08.10 | ₩33,981 | ₩33,988 | ₩33,874 | ₩33,887 | -0.28% | 7.1천 |
|---|
| 2026.08.07 | ₩33,954 | ₩33,954 | ₩33,861 | ₩33,861 | -0.28% | 1.5천 |
|---|
| 2026.08.06 | ₩33,887 | ₩34,021 | ₩33,807 | ₩33,834 | -0.16% | 1.5만 |
|---|
| 2026.08.05 | ₩33,921 | ₩33,994 | ₩33,901 | ₩33,901 | -0.06% | 6.9천 |
|---|
| 2026.08.04 | ₩33,879 | ₩34,028 | ₩33,879 | ₩33,914 | +0.10% | 2.3만 |
|---|
| 2026.08.03 | ₩33,754 | ₩33,921 | ₩33,754 | ₩33,901 | +0.44% | 2.2만 |
|---|
| 2026.07.31 | ₩33,673 | ₩33,794 | ₩33,673 | ₩33,794 | +0.36% | 1.8만 |
|---|
| 2026.07.30 | ₩33,673 | ₩33,690 | ₩33,660 | ₩33,690 | +0.05% | 4.7천 |
|---|
| 2026.07.29 | ₩33,673 | ₩33,673 | ₩33,633 | ₩33,633 | -0.12% | 8.2천 |
|---|
| 2026.07.28 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 1.7천 |
|---|
| 2026.07.27 | ₩33,620 | ₩33,652 | ₩33,607 | ₩33,633 | +0.04% | 4.8천 |
|---|
| 2026.07.24 | ₩33,600 | ₩33,607 | ₩33,593 | ₩33,607 | +0.02% | 3.6천 |
|---|
| 2026.07.23 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩33,612 | ₩33,612 | ₩33,607 | ₩33,607 | -0.02% | 700 |
|---|
| 2026.07.21 | ₩33,546 | ₩33,647 | ₩33,546 | ₩33,553 | +0.02% | 2.7천 |
|---|
| 2026.07.20 | ₩33,557 | ₩33,557 | ₩33,526 | ₩33,526 | -0.09% | 1천 |
|---|
| 2026.07.17 | ₩33,580 | ₩33,580 | ₩33,486 | ₩33,500 | -0.24% | 2.8천 |
|---|
| 2026.07.16 | ₩33,526 | ₩33,567 | ₩33,513 | ₩33,526 | 0.00% | 3.5천 |
|---|
| 2026.07.15 | ₩33,572 | ₩33,572 | ₩33,533 | ₩33,533 | -0.12% | 1.8천 |
|---|
| 2026.07.14 | ₩33,526 | ₩33,593 | ₩33,473 | ₩33,580 | +0.16% | 3.5천 |
|---|
| 2026.07.13 | ₩33,526 | ₩33,567 | ₩33,474 | ₩33,520 | -0.02% | 2.6천 |
|---|
| 2026.07.10 | ₩33,533 | ₩33,533 | ₩33,460 | ₩33,480 | -0.16% | 2.2천 |
|---|
| 2026.07.09 | ₩33,473 | ₩33,486 | ₩33,446 | ₩33,466 | -0.02% | 6.2천 |
|---|
| 2026.07.08 | ₩33,486 | ₩33,486 | ₩33,420 | ₩33,446 | -0.12% | 5.2천 |
|---|
| 2026.07.07 | ₩33,401 | ₩33,464 | ₩33,393 | ₩33,454 | +0.16% | 8.5천 |
|---|
| 2026.07.06 | ₩33,353 | ₩33,406 | ₩33,286 | ₩33,406 | +0.16% | 6.4천 |
|---|
| 2026.07.02 | ₩33,353 | ₩33,406 | ₩33,353 | ₩33,406 | +0.16% | 1.5천 |
|---|
| 2026.07.01 | ₩33,339 | ₩33,366 | ₩33,339 | ₩33,366 | +0.08% | 1.6천 |
|---|
| 2026.06.30 | ₩33,420 | ₩33,420 | ₩33,219 | ₩33,219 | -0.60% | 3.7만 |
|---|
| 2026.06.29 | ₩33,313 | ₩33,393 | ₩33,313 | ₩33,393 | +0.24% | 6.1천 |
|---|
| 2026.06.26 | ₩33,420 | ₩33,420 | ₩33,299 | ₩33,353 | -0.20% | 3.2천 |
|---|
| 2026.06.25 | ₩33,420 | ₩33,420 | ₩33,355 | ₩33,366 | -0.16% | 5.7천 |
|---|
| 2026.06.24 | ₩33,420 | ₩33,449 | ₩33,353 | ₩33,449 | +0.09% | 1.3만 |
|---|
| 2026.06.23 | ₩33,353 | ₩33,420 | ₩33,339 | ₩33,393 | +0.12% | 2.7천 |
|---|
| 2026.06.22 | ₩33,353 | ₩33,420 | ₩33,333 | ₩33,420 | +0.20% | 1.8천 |
|---|
| 2026.06.18 | ₩33,313 | ₩33,313 | ₩33,278 | ₩33,313 | 0.00% | 5.9천 |
|---|
| 2026.06.17 | ₩33,366 | ₩33,420 | ₩33,366 | ₩33,373 | +0.02% | 1.8천 |
|---|
| 2026.06.16 | ₩33,406 | ₩33,406 | ₩33,313 | ₩33,359 | -0.14% | 2.9천 |
|---|
| 2026.06.15 | ₩33,406 | ₩33,406 | ₩33,299 | ₩33,346 | -0.18% | 3.5천 |
|---|
| 2026.06.12 | ₩33,339 | ₩33,399 | ₩33,333 | ₩33,363 | +0.07% | 6.4천 |
|---|
| 2026.06.11 | ₩33,286 | ₩33,353 | ₩33,280 | ₩33,353 | +0.20% | 3.3천 |
|---|
| 2026.06.10 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,326 | ₩33,393 | ₩33,307 | ₩33,313 | -0.04% | 7.7천 |
|---|
| 2026.06.08 | ₩33,393 | ₩33,393 | ₩33,299 | ₩33,321 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,272 | ₩33,420 | ₩33,272 | ₩33,386 | +0.34% | 1.1만 |
|---|
| 2026.06.03 | ₩33,179 | ₩33,353 | ₩33,179 | ₩33,351 | +0.52% | 3.1천 |
|---|
| 2026.06.02 | ₩33,286 | ₩33,286 | ₩33,206 | ₩33,259 | -0.08% | 8.4천 |
|---|
| 2026.06.01 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩33,232 | ₩33,393 | ₩33,018 | ₩33,166 | -0.20% | 1만 |
|---|
| 2026.05.28 | ₩33,179 | ₩33,212 | ₩33,179 | ₩33,200 | +0.06% | 5.9천 |
|---|
| 2026.05.27 | ₩33,166 | ₩33,259 | ₩33,166 | ₩33,232 | +0.20% | 1.4천 |
|---|
| 2026.05.26 | ₩33,152 | ₩33,192 | ₩33,152 | ₩33,174 | +0.06% | 3천 |
|---|
| 2026.05.22 | ₩33,119 | ₩33,152 | ₩33,119 | ₩33,139 | +0.06% | 2.5천 |
|---|
| 2026.05.21 | ₩33,125 | ₩33,145 | ₩33,112 | ₩33,112 | -0.04% | 4.3천 |
|---|
| 2026.05.20 | ₩33,125 | ₩33,125 | ₩33,072 | ₩33,085 | -0.12% | 2.7천 |
|---|
| 2026.05.19 | ₩33,112 | ₩33,125 | ₩33,085 | ₩33,085 | -0.08% | 1.7천 |
|---|
| 2026.05.18 | ₩33,105 | ₩33,139 | ₩33,079 | ₩33,139 | +0.10% | 9.2천 |
|---|
| 2026.05.15 | ₩33,047 | ₩33,179 | ₩33,005 | ₩33,112 | +0.20% | 5.2천 |
|---|
| 2026.05.14 | ₩33,420 | ₩33,420 | ₩33,369 | ₩33,420 | 0.00% | 1.1만 |
|---|
| 2026.05.13 | ₩33,406 | ₩33,420 | ₩33,386 | ₩33,420 | +0.04% | 2.6천 |
|---|
| 2026.05.12 | ₩33,406 | ₩33,420 | ₩33,329 | ₩33,393 | -0.04% | 3.5천 |
|---|
| 2026.05.11 | ₩33,286 | ₩33,359 | ₩33,286 | ₩33,359 | +0.22% | 800 |
|---|
| 2026.05.08 | ₩33,272 | ₩33,366 | ₩33,272 | ₩33,359 | +0.26% | 2.5천 |
|---|
| 2026.05.07 | ₩33,420 | ₩33,486 | ₩33,232 | ₩33,232 | -0.56% | 6천 |
|---|
| 2026.05.06 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩33,299 | ₩33,377 | ₩33,286 | ₩33,377 | +0.23% | 4.2천 |
|---|
| 2026.05.04 | ₩33,206 | ₩33,573 | ₩33,192 | ₩33,286 | +0.24% | 2만 |
|---|
| 2026.05.01 | ₩33,191 | ₩33,206 | ₩33,125 | ₩33,164 | -0.08% | 4.5천 |
|---|
| 2026.04.30 | ₩33,112 | ₩33,152 | ₩33,085 | ₩33,152 | +0.12% | 1.4천 |
|---|
| 2026.04.29 | ₩33,085 | ₩33,099 | ₩33,085 | ₩33,099 | +0.04% | 3.9천 |
|---|
| 2026.04.28 | ₩33,045 | ₩33,125 | ₩33,045 | ₩33,072 | +0.08% | 1천 |
|---|
| 2026.04.27 | ₩33,005 | ₩33,099 | ₩33,005 | ₩33,085 | +0.24% | 1.4만 |
|---|
| 2026.04.24 | ₩33,085 | ₩33,085 | ₩32,992 | ₩33,039 | -0.14% | 3.9천 |
|---|
| 2026.04.23 | ₩33,085 | ₩33,085 | ₩33,032 | ₩33,072 | -0.04% | 3.3천 |
|---|
| 2026.04.22 | ₩33,085 | ₩33,085 | ₩32,978 | ₩33,032 | -0.16% | 2.1천 |
|---|
| 2026.04.21 | ₩32,992 | ₩33,025 | ₩32,992 | ₩33,025 | +0.10% | 1.4천 |
|---|
| 2026.04.20 | ₩33,085 | ₩33,085 | ₩33,017 | ₩33,017 | -0.21% | 2.6천 |
|---|
| 2026.04.17 | ₩33,085 | ₩33,085 | ₩33,072 | ₩33,084 | -0.00% | 1.9천 |
|---|
| 2026.04.16 | ₩32,978 | ₩33,085 | ₩32,961 | ₩33,085 | +0.32% | 2.8천 |
|---|
| 2026.04.15 | ₩32,965 | ₩33,005 | ₩32,898 | ₩32,978 | +0.04% | 1.4만 |
|---|
| 2026.04.14 | ₩33,072 | ₩33,152 | ₩32,845 | ₩33,005 | -0.20% | 1.1만 |
|---|
| 2026.04.13 | ₩33,009 | ₩33,059 | ₩33,009 | ₩33,032 | +0.07% | 800 |
|---|
| 2026.04.10 | ₩32,965 | ₩33,125 | ₩32,965 | ₩33,085 | +0.36% | 3.9천 |
|---|
| 2026.04.09 | ₩32,992 | ₩33,018 | ₩32,978 | ₩32,992 | 0.00% | 2.7천 |
|---|
| 2026.04.08 | ₩32,965 | ₩33,085 | ₩32,965 | ₩32,965 | 0.00% | 1.1만 |
|---|
| 2026.04.07 | ₩32,898 | ₩32,952 | ₩32,898 | ₩32,952 | +0.16% | 2.3천 |
|---|
| 2026.04.06 | ₩32,898 | ₩32,952 | ₩32,898 | ₩32,912 | +0.04% | 5.6천 |
|---|
| 2026.04.02 | ₩32,684 | ₩32,952 | ₩32,684 | ₩32,932 | +0.76% | 9.5천 |
|---|
| 2026.04.01 | ₩32,537 | ₩32,885 | ₩32,537 | ₩32,831 | +0.90% | 8.3천 |
|---|
| 2026.03.31 | ₩32,751 | ₩32,838 | ₩32,484 | ₩32,484 | -0.82% | 2.3만 |
|---|
| 2026.03.30 | ₩32,671 | ₩32,952 | ₩32,671 | ₩32,858 | +0.57% | 2.7천 |
|---|
| 2026.03.27 | ₩32,564 | ₩32,684 | ₩32,537 | ₩32,684 | +0.37% | 3.8천 |
|---|
| 2026.03.26 | ₩32,698 | ₩32,764 | ₩32,698 | ₩32,711 | +0.04% | 5.1천 |
|---|
| 2026.03.25 | ₩32,738 | ₩32,871 | ₩32,724 | ₩32,825 | +0.27% | 4.5천 |
|---|
| 2026.03.24 | ₩32,684 | ₩32,878 | ₩32,617 | ₩32,878 | +0.59% | 9.9천 |
|---|
| 2026.03.23 | ₩32,851 | ₩32,851 | ₩32,711 | ₩32,724 | -0.39% | 7.4천 |
|---|
| 2026.03.20 | ₩32,738 | ₩32,885 | ₩32,591 | ₩32,695 | -0.13% | 1.1만 |
|---|
| 2026.03.19 | ₩32,551 | ₩32,802 | ₩32,551 | ₩32,644 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩32,885 | ₩32,885 | ₩32,684 | ₩32,684 | -0.61% | 2.8천 |
|---|
| 2026.03.17 | ₩32,671 | ₩32,845 | ₩32,671 | ₩32,791 | +0.37% | 5.6천 |
|---|
| 2026.03.16 | ₩32,644 | ₩32,805 | ₩32,591 | ₩32,617 | -0.08% | 1.5만 |
|---|
| 2026.03.13 | ₩32,617 | ₩32,751 | ₩32,617 | ₩32,698 | +0.25% | 6.4천 |
|---|
| 2026.03.12 | ₩32,751 | ₩32,751 | ₩32,577 | ₩32,617 | -0.41% | 1.3천 |
|---|
| 2026.03.11 | ₩32,724 | ₩32,778 | ₩32,564 | ₩32,591 | -0.41% | 1.3만 |
|---|
| 2026.03.10 | ₩32,644 | ₩32,818 | ₩32,591 | ₩32,591 | -0.16% | 2.5천 |
|---|
| 2026.03.09 | ₩32,791 | ₩32,867 | ₩32,537 | ₩32,644 | -0.45% | 2.1만 |
|---|
| 2026.03.06 | ₩32,871 | ₩33,018 | ₩32,751 | ₩32,818 | -0.16% | 2.8만 |
|---|
| 2026.03.05 | ₩33,008 | ₩33,008 | ₩32,938 | ₩32,938 | -0.21% | 1천 |
|---|
| 2026.03.04 | ₩33,005 | ₩33,005 | ₩32,831 | ₩32,845 | -0.49% | 4.4천 |
|---|
| 2026.03.03 | ₩32,818 | ₩33,018 | ₩32,791 | ₩32,831 | +0.04% | 1.7천 |
|---|
| 2026.03.02 | ₩32,751 | ₩32,998 | ₩32,751 | ₩32,952 | +0.61% | 5천 |
|---|
| 2026.02.27 | ₩33,206 | ₩33,206 | ₩32,778 | ₩32,778 | -1.29% | 3.6만 |
|---|
| 2026.02.26 | ₩33,125 | ₩33,139 | ₩33,125 | ₩33,139 | +0.04% | 1.5천 |
|---|
| 2026.02.25 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩33,145 | ₩33,219 | ₩33,112 | ₩33,112 | -0.10% | 5.2천 |
|---|
| 2026.02.23 | ₩32,992 | ₩33,206 | ₩32,992 | ₩33,206 | +0.65% | 5.2천 |
|---|
| 2026.02.20 | ₩33,085 | ₩33,125 | ₩32,992 | ₩33,099 | +0.04% | 4.6천 |
|---|
| 2026.02.19 | ₩32,952 | ₩33,018 | ₩32,952 | ₩33,016 | +0.19% | 3.2천 |
|---|
| 2026.02.18 | ₩32,898 | ₩33,020 | ₩32,898 | ₩32,925 | +0.08% | 3.7천 |
|---|
| 2026.02.17 | ₩32,818 | ₩33,145 | ₩32,818 | ₩32,992 | +0.53% | 3.5천 |
|---|
| 2026.02.13 | ₩32,885 | ₩33,018 | ₩32,818 | ₩32,918 | +0.10% | 1.6만 |
|---|
| 2026.02.12 | ₩33,152 | ₩33,206 | ₩33,152 | ₩33,167 | +0.04% | 7.4천 |
|---|
| 2026.02.11 | ₩33,059 | ₩33,143 | ₩33,045 | ₩33,109 | +0.15% | 3.1천 |
|---|
| 2026.02.10 | ₩33,045 | ₩33,199 | ₩33,025 | ₩33,199 | +0.47% | 6.2천 |
|---|
| 2026.02.09 | ₩33,032 | ₩33,059 | ₩32,992 | ₩33,041 | +0.03% | 7.5천 |
|---|
| 2026.02.06 | ₩33,072 | ₩33,072 | ₩33,055 | ₩33,055 | -0.05% | 800 |
|---|
| 2026.02.05 | ₩32,992 | ₩33,085 | ₩32,972 | ₩33,039 | +0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩33,092 | ₩33,092 | ₩32,965 | ₩32,968 | -0.38% | 2.8천 |
|---|
| 2026.02.03 | ₩33,018 | ₩33,020 | ₩32,751 | ₩32,952 | -0.20% | 4.9천 |
|---|
| 2026.02.02 | ₩32,952 | ₩32,952 | ₩32,758 | ₩32,818 | -0.41% | 1.2만 |
|---|
| 2026.01.30 | ₩32,885 | ₩32,918 | ₩32,831 | ₩32,831 | -0.16% | 4.8천 |
|---|
| 2026.01.29 | ₩32,992 | ₩32,992 | ₩32,885 | ₩32,885 | -0.32% | 3.8천 |
|---|
| 2026.01.28 | ₩32,885 | ₩33,063 | ₩32,831 | ₩32,831 | -0.16% | 7.2천 |
|---|
| 2026.01.27 | ₩32,831 | ₩32,845 | ₩32,805 | ₩32,818 | -0.04% | 2.6천 |
|---|
| 2026.01.26 | ₩32,845 | ₩32,845 | ₩32,751 | ₩32,778 | -0.20% | 9.3천 |
|---|
| 2026.01.23 | ₩32,671 | ₩32,858 | ₩32,658 | ₩32,845 | +0.53% | 9.5천 |
|---|
| 2026.01.22 | ₩32,617 | ₩32,684 | ₩32,617 | ₩32,617 | 0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩32,724 | ₩32,738 | ₩32,604 | ₩32,617 | -0.33% | 1.1만 |
|---|
| 2026.01.20 | ₩32,625 | ₩32,625 | ₩32,551 | ₩32,564 | -0.19% | 3.7천 |
|---|
| 2026.01.16 | ₩32,631 | ₩32,631 | ₩32,631 | ₩32,631 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩32,751 | ₩32,751 | ₩32,631 | ₩32,631 | -0.37% | 4.8천 |
|---|
| 2026.01.14 | ₩32,678 | ₩32,724 | ₩32,591 | ₩32,591 | -0.27% | 3.2천 |
|---|
| 2026.01.13 | ₩32,671 | ₩32,724 | ₩32,604 | ₩32,617 | -0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩32,702 | ₩32,751 | ₩32,617 | ₩32,684 | -0.05% | 8.7천 |
|---|
| 2026.01.09 | ₩32,510 | ₩32,703 | ₩32,510 | ₩32,604 | +0.29% | 3.3천 |
|---|
| 2026.01.08 | ₩32,577 | ₩32,662 | ₩32,482 | ₩32,482 | -0.29% | 2.3천 |
|---|
| 2026.01.07 | ₩32,524 | ₩32,704 | ₩32,417 | ₩32,671 | +0.45% | 6.5천 |
|---|
| 2026.01.06 | ₩32,684 | ₩32,791 | ₩32,631 | ₩32,738 | +0.16% | 4.9천 |
|---|
| 2026.01.05 | ₩32,564 | ₩32,738 | ₩32,484 | ₩32,510 | -0.16% | 1만 |
|---|
| 2026.01.02 | ₩32,617 | ₩32,684 | ₩32,617 | ₩32,670 | +0.16% | 1.5천 |
|---|
| 2025.12.31 | ₩32,484 | ₩32,738 | ₩32,484 | ₩32,738 | +0.78% | 900 |
|---|
| 2025.12.30 | ₩32,417 | ₩32,617 | ₩32,417 | ₩32,484 | +0.21% | 2.3천 |
|---|
| 2025.12.29 | ₩32,504 | ₩32,537 | ₩32,430 | ₩32,537 | +0.10% | 1.9천 |
|---|
| 2025.12.26 | ₩32,563 | ₩32,564 | ₩32,529 | ₩32,529 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩32,283 | ₩32,484 | ₩32,283 | ₩32,484 | +0.62% | 2.8천 |
|---|
| 2025.12.23 | ₩32,351 | ₩32,367 | ₩32,351 | ₩32,367 | +0.05% | 1.1천 |
|---|
| 2025.12.22 | ₩32,397 | ₩32,397 | ₩32,323 | ₩32,374 | -0.07% | 3.2천 |
|---|
| 2025.12.19 | ₩32,416 | ₩32,417 | ₩32,310 | ₩32,310 | -0.33% | 5.5천 |
|---|
| 2025.12.18 | ₩32,350 | ₩32,370 | ₩32,297 | ₩32,370 | +0.06% | 1.5천 |
|---|
| 2025.12.17 | ₩32,417 | ₩32,417 | ₩32,310 | ₩32,310 | -0.33% | 3.2천 |
|---|
| 2025.12.16 | ₩32,389 | ₩32,417 | ₩32,350 | ₩32,350 | -0.12% | 3.8천 |
|---|
| 2025.12.15 | ₩32,319 | ₩32,404 | ₩32,154 | ₩32,390 | +0.22% | 7.3천 |
|---|
| 2025.12.12 | ₩32,390 | ₩32,404 | ₩32,216 | ₩32,390 | 0.00% | 6.9천 |
|---|
| 2025.12.11 | ₩32,390 | ₩32,390 | ₩32,270 | ₩32,270 | -0.37% | 800 |
|---|
| 2025.12.10 | ₩32,404 | ₩32,404 | ₩32,404 | ₩32,404 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩32,219 | ₩32,404 | ₩32,123 | ₩32,404 | +0.57% | 1.2만 |
|---|
| 2025.12.08 | ₩32,277 | ₩32,337 | ₩32,216 | ₩32,337 | +0.19% | 1.7천 |
|---|
| 2025.12.05 | ₩32,216 | ₩32,297 | ₩32,216 | ₩32,283 | +0.21% | 7.2천 |
|---|
| 2025.12.04 | ₩32,283 | ₩32,283 | ₩32,216 | ₩32,216 | -0.21% | 900 |
|---|
| 2025.12.03 | ₩32,282 | ₩32,283 | ₩32,150 | ₩32,150 | -0.41% | 1.6만 |
|---|
| 2025.12.02 | ₩32,123 | ₩32,123 | ₩32,123 | ₩32,123 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩32,257 | ₩32,257 | ₩32,096 | ₩32,123 | -0.41% | 5.9천 |
|---|
| 2025.11.28 | ₩32,270 | ₩32,270 | ₩32,204 | ₩32,204 | -0.20% | 700 |
|---|
| 2025.11.26 | ₩32,056 | ₩32,056 | ₩32,056 | ₩32,056 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩32,083 | ₩32,283 | ₩32,083 | ₩32,283 | +0.62% | 1.8천 |
|---|
| 2025.11.24 | ₩32,043 | ₩32,056 | ₩32,016 | ₩32,016 | -0.08% | 3.2천 |
|---|
| 2025.11.21 | ₩32,056 | ₩32,283 | ₩32,056 | ₩32,096 | +0.13% | 5.5천 |
|---|
| 2025.11.20 | ₩31,989 | ₩32,283 | ₩31,989 | ₩32,043 | +0.17% | 6천 |
|---|
| 2025.11.19 | ₩32,083 | ₩32,283 | ₩32,083 | ₩32,096 | +0.04% | 5천 |
|---|
| 2025.11.18 | ₩31,902 | ₩32,337 | ₩31,893 | ₩32,083 | +0.57% | 7.3천 |
|---|
| 2025.11.17 | ₩31,870 | ₩31,976 | ₩31,842 | ₩31,869 | -0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩32,029 | ₩32,136 | ₩31,882 | ₩31,922 | -0.33% | 8.2천 |
|---|
| 2025.11.13 | ₩32,257 | ₩32,257 | ₩32,257 | ₩32,257 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩32,297 | ₩32,390 | ₩32,267 | ₩32,390 | +0.29% | 3.3천 |
|---|
| 2025.11.11 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩32,274 | ₩32,317 | ₩32,216 | ₩32,216 | -0.18% | 2.1천 |
|---|
| 2025.11.03 | ₩32,139 | ₩32,151 | ₩32,139 | ₩32,151 | +0.04% | 700 |
|---|
| 2025.10.31 | ₩32,216 | ₩32,417 | ₩32,130 | ₩32,216 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩31,949 | ₩32,047 | ₩31,949 | ₩32,016 | +0.21% | 9.1천 |
|---|
| 2025.10.29 | ₩32,083 | ₩32,083 | ₩32,083 | ₩32,083 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩32,150 | ₩32,151 | ₩32,083 | ₩32,083 | -0.21% | 2.8천 |
|---|
| 2025.10.27 | ₩32,150 | ₩32,176 | ₩32,150 | ₩32,150 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩32,216 | ₩32,417 | ₩32,150 | ₩32,365 | +0.46% | 3.6천 |
|---|
| 2025.10.23 | ₩32,283 | ₩32,283 | ₩32,283 | ₩32,283 | 0.00% | 1.6천 |
|---|
| 2025.10.22 | ₩32,096 | ₩32,283 | ₩32,096 | ₩32,283 | +0.58% | 3.7천 |
|---|
| 2025.10.21 | ₩32,270 | ₩32,270 | ₩32,166 | ₩32,166 | -0.32% | 1.2천 |
|---|
| 2025.10.20 | ₩32,190 | ₩32,216 | ₩32,190 | ₩32,216 | +0.08% | 1천 |
|---|
| 2025.10.17 | ₩32,096 | ₩32,282 | ₩32,096 | ₩32,216 | +0.37% | 3천 |
|---|
| 2025.10.16 | ₩32,257 | ₩32,270 | ₩32,043 | ₩32,270 | +0.04% | 1.6천 |
|---|
| 2025.10.15 | ₩32,186 | ₩32,283 | ₩32,151 | ₩32,236 | +0.16% | 7.4천 |
|---|
| 2025.10.14 | ₩32,016 | ₩32,283 | ₩32,016 | ₩32,283 | +0.84% | 1만 |
|---|
| 2025.10.13 | ₩32,283 | ₩32,283 | ₩32,190 | ₩32,283 | 0.00% | 9.8천 |
|---|
| 2025.10.10 | ₩32,390 | ₩32,390 | ₩32,083 | ₩32,150 | -0.74% | 4.4천 |
|---|