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 | ₩33,688 | ₩33,848 | ₩33,648 | ₩33,848 | +0.48% | 9.3천 |
| 2026.10.07 | ₩33,688 | ₩33,735 | ₩33,675 | ₩33,688 | 0.00% | 2.7천 |
| 2026.10.06 | ₩33,701 | ₩33,735 | ₩33,648 | ₩33,688 | -0.04% | 1.9천 |
| 2026.10.05 | ₩33,701 | ₩33,768 | ₩33,688 | ₩33,754 | +0.15% | 5.3천 |
| 2026.10.02 | ₩33,688 | ₩33,742 | ₩33,688 | ₩33,742 | +0.16% | 2.8천 |
| 2026.10.01 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 400 |
| 2026.09.30 | ₩33,792 | ₩33,792 | ₩33,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,701 |
| -0.27% |
| 2천 |
| 2026.09.29 | ₩33,742 | ₩33,742 | ₩33,735 | ₩33,742 | 0.00% | 1.4천 |
|---|
| 2026.09.28 | ₩33,688 | ₩33,782 | ₩33,688 | ₩33,688 | 0.00% | 4.4천 |
|---|
| 2026.09.25 | ₩33,784 | ₩33,795 | ₩33,784 | ₩33,795 | +0.03% | 700 |
|---|
| 2026.09.24 | ₩33,774 | ₩33,782 | ₩33,688 | ₩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 | ₩33,942 | ₩33,942 | ₩33,915 | ₩33,929 | -0.04% | 1.7천 |
|---|
| 2026.09.18 | ₩33,894 | ₩33,895 | ₩33,862 | ₩33,895 | +0.00% | 1.4천 |
|---|
| 2026.09.17 | ₩33,695 | ₩33,929 | ₩33,695 | ₩33,929 | +0.69% | 1천 |
|---|
| 2026.09.16 | ₩33,755 | ₩33,795 | ₩33,608 | ₩33,728 | -0.08% | 5.2천 |
|---|
| 2026.09.15 | ₩33,808 | ₩33,808 | ₩33,782 | ₩33,782 | -0.08% | 700 |
|---|
| 2026.09.14 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,808 | ₩33,869 | ₩33,808 | ₩33,869 | +0.18% | 2.8천 |
|---|
| 2026.09.10 | ₩33,782 | ₩33,942 | ₩33,776 | ₩33,808 | +0.08% | 4.8천 |
|---|
| 2026.09.09 | ₩33,862 | ₩33,862 | ₩33,782 | ₩33,808 | -0.16% | 1.9천 |
|---|
| 2026.09.08 | ₩33,942 | ₩33,942 | ₩33,909 | ₩33,909 | -0.10% | 500 |
|---|
| 2026.09.04 | ₩33,975 | ₩34,074 | ₩33,943 | ₩33,943 | -0.09% | 1.3천 |
|---|
| 2026.09.03 | ₩33,975 | ₩33,975 | ₩33,953 | ₩33,969 | -0.02% | 1.7천 |
|---|
| 2026.09.02 | ₩34,076 | ₩34,076 | ₩33,929 | ₩33,942 | -0.39% | 2.9천 |
|---|
| 2026.09.01 | ₩33,875 | ₩34,089 | ₩33,742 | ₩33,942 | +0.20% | 4.3천 |
|---|
| 2026.08.31 | ₩33,835 | ₩33,982 | ₩33,675 | ₩33,822 | -0.04% | 1.3만 |
|---|
| 2026.08.28 | ₩33,581 | ₩33,661 | ₩33,581 | ₩33,661 | +0.24% | 2.7천 |
|---|
| 2026.08.27 | ₩33,548 | ₩33,661 | ₩33,529 | ₩33,655 | +0.32% | 7.3천 |
|---|
| 2026.08.26 | ₩33,554 | ₩33,568 | ₩33,554 | ₩33,568 | +0.04% | 800 |
|---|
| 2026.08.25 | ₩33,541 | ₩33,557 | ₩33,541 | ₩33,557 | +0.05% | 2.1천 |
|---|
| 2026.08.24 | ₩33,541 | ₩33,568 | ₩33,541 | ₩33,554 | +0.04% | 1.7천 |
|---|
| 2026.08.21 | ₩33,514 | ₩33,557 | ₩33,508 | ₩33,548 | +0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩33,537 | ₩33,554 | ₩33,514 | ₩33,541 | +0.01% | 7천 |
|---|
| 2026.08.19 | ₩33,608 | ₩33,608 | ₩33,514 | ₩33,514 | -0.28% | 3.5천 |
|---|
| 2026.08.18 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩33,501 | ₩33,541 | ₩33,474 | ₩33,474 | -0.08% | 9.9천 |
|---|
| 2026.08.14 | ₩33,575 | ₩33,581 | ₩33,408 | ₩33,474 | -0.30% | 1.8만 |
|---|
| 2026.08.13 | ₩33,978 | ₩34,028 | ₩33,848 | ₩33,848 | -0.38% | 1.2만 |
|---|
| 2026.08.12 | ₩33,982 | ₩34,022 | ₩33,835 | ₩33,835 | -0.43% | 1.4만 |
|---|
| 2026.08.11 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 1천 |
|---|
| 2026.08.10 | ₩33,969 | ₩33,975 | ₩33,862 | ₩33,875 | -0.28% | 7.1천 |
|---|
| 2026.08.07 | ₩33,942 | ₩33,942 | ₩33,848 | ₩33,848 | -0.28% | 1.5천 |
|---|
| 2026.08.06 | ₩33,875 | ₩34,009 | ₩33,795 | ₩33,822 | -0.16% | 1.5만 |
|---|
| 2026.08.05 | ₩33,909 | ₩33,982 | ₩33,889 | ₩33,889 | -0.06% | 6.9천 |
|---|
| 2026.08.04 | ₩33,867 | ₩34,016 | ₩33,867 | ₩33,902 | +0.10% | 2.3만 |
|---|
| 2026.08.03 | ₩33,742 | ₩33,909 | ₩33,742 | ₩33,889 | +0.44% | 2.2만 |
|---|
| 2026.07.31 | ₩33,661 | ₩33,782 | ₩33,661 | ₩33,782 | +0.36% | 1.8만 |
|---|
| 2026.07.30 | ₩33,661 | ₩33,677 | ₩33,648 | ₩33,677 | +0.05% | 4.7천 |
|---|
| 2026.07.29 | ₩33,661 | ₩33,661 | ₩33,621 | ₩33,621 | -0.12% | 8.2천 |
|---|
| 2026.07.28 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 1.7천 |
|---|
| 2026.07.27 | ₩33,608 | ₩33,640 | ₩33,595 | ₩33,621 | +0.04% | 4.8천 |
|---|
| 2026.07.24 | ₩33,588 | ₩33,595 | ₩33,581 | ₩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 | ₩33,534 | ₩33,635 | ₩33,534 | ₩33,541 | +0.02% | 2.7천 |
|---|
| 2026.07.20 | ₩33,545 | ₩33,545 | ₩33,514 | ₩33,514 | -0.09% | 1천 |
|---|
| 2026.07.17 | ₩33,568 | ₩33,568 | ₩33,474 | ₩33,488 | -0.24% | 2.8천 |
|---|
| 2026.07.16 | ₩33,514 | ₩33,554 | ₩33,501 | ₩33,514 | 0.00% | 3.5천 |
|---|
| 2026.07.15 | ₩33,560 | ₩33,560 | ₩33,521 | ₩33,521 | -0.12% | 1.8천 |
|---|
| 2026.07.14 | ₩33,514 | ₩33,581 | ₩33,461 | ₩33,568 | +0.16% | 3.5천 |
|---|
| 2026.07.13 | ₩33,514 | ₩33,554 | ₩33,462 | ₩33,508 | -0.02% | 2.6천 |
|---|
| 2026.07.10 | ₩33,521 | ₩33,521 | ₩33,448 | ₩33,468 | -0.16% | 2.2천 |
|---|
| 2026.07.09 | ₩33,461 | ₩33,474 | ₩33,434 | ₩33,454 | -0.02% | 6.2천 |
|---|
| 2026.07.08 | ₩33,474 | ₩33,474 | ₩33,408 | ₩33,434 | -0.12% | 5.2천 |
|---|
| 2026.07.07 | ₩33,389 | ₩33,452 | ₩33,381 | ₩33,442 | +0.16% | 8.5천 |
|---|
| 2026.07.06 | ₩33,341 | ₩33,394 | ₩33,274 | ₩33,394 | +0.16% | 6.4천 |
|---|
| 2026.07.02 | ₩33,341 | ₩33,394 | ₩33,341 | ₩33,394 | +0.16% | 1.5천 |
|---|
| 2026.07.01 | ₩33,327 | ₩33,354 | ₩33,327 | ₩33,354 | +0.08% | 1.6천 |
|---|
| 2026.06.30 | ₩33,408 | ₩33,408 | ₩33,207 | ₩33,207 | -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 | ₩33,287 | ₩33,341 | -0.20% | 3.2천 |
|---|
| 2026.06.25 | ₩33,408 | ₩33,408 | ₩33,343 | ₩33,354 | -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 | ₩33,327 | ₩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 | ₩33,354 | ₩33,408 | ₩33,354 | ₩33,361 | +0.02% | 1.8천 |
|---|
| 2026.06.16 | ₩33,394 | ₩33,394 | ₩33,301 | ₩33,347 | -0.14% | 2.9천 |
|---|
| 2026.06.15 | ₩33,394 | ₩33,394 | ₩33,287 | ₩33,334 | -0.18% | 3.5천 |
|---|
| 2026.06.12 | ₩33,327 | ₩33,387 | ₩33,321 | ₩33,351 | +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 | ₩33,295 | ₩33,301 | -0.04% | 7.7천 |
|---|
| 2026.06.08 | ₩33,381 | ₩33,381 | ₩33,287 | ₩33,309 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩33,374 | ₩33,374 | ₩33,374 | ₩33,374 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,261 | ₩33,408 | ₩33,261 | ₩33,374 | +0.34% | 1.1만 |
|---|
| 2026.06.03 | ₩33,167 | ₩33,341 | ₩33,167 | ₩33,339 | +0.52% | 3.1천 |
|---|
| 2026.06.02 | ₩33,274 | ₩33,274 | ₩33,194 | ₩33,247 | -0.08% | 8.4천 |
|---|
| 2026.06.01 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩33,220 | ₩33,381 | ₩33,007 | ₩33,154 | -0.20% | 1만 |
|---|
| 2026.05.28 | ₩33,167 | ₩33,200 | ₩33,167 | ₩33,188 | +0.06% | 5.9천 |
|---|
| 2026.05.27 | ₩33,154 | ₩33,247 | ₩33,154 | ₩33,220 | +0.20% | 1.4천 |
|---|
| 2026.05.26 | ₩33,140 | ₩33,180 | ₩33,140 | ₩33,162 | +0.06% | 3천 |
|---|
| 2026.05.22 | ₩33,107 | ₩33,140 | ₩33,107 | ₩33,127 | +0.06% | 2.5천 |
|---|
| 2026.05.21 | ₩33,114 | ₩33,134 | ₩33,100 | ₩33,100 | -0.04% | 4.3천 |
|---|
| 2026.05.20 | ₩33,114 | ₩33,114 | ₩33,060 | ₩33,073 | -0.12% | 2.7천 |
|---|
| 2026.05.19 | ₩33,100 | ₩33,114 | ₩33,073 | ₩33,073 | -0.08% | 1.7천 |
|---|
| 2026.05.18 | ₩33,093 | ₩33,127 | ₩33,067 | ₩33,127 | +0.10% | 9.2천 |
|---|
| 2026.05.15 | ₩33,035 | ₩33,167 | ₩32,993 | ₩33,100 | +0.20% | 5.2천 |
|---|
| 2026.05.14 | ₩33,408 | ₩33,408 | ₩33,357 | ₩33,408 | 0.00% | 1.1만 |
|---|
| 2026.05.13 | ₩33,394 | ₩33,408 | ₩33,374 | ₩33,408 | +0.04% | 2.6천 |
|---|
| 2026.05.12 | ₩33,394 | ₩33,408 | ₩33,317 | ₩33,381 | -0.04% | 3.5천 |
|---|
| 2026.05.11 | ₩33,274 | ₩33,347 | ₩33,274 | ₩33,347 | +0.22% | 800 |
|---|
| 2026.05.08 | ₩33,261 | ₩33,354 | ₩33,261 | ₩33,347 | +0.26% | 2.5천 |
|---|
| 2026.05.07 | ₩33,408 | ₩33,474 | ₩33,220 | ₩33,220 | -0.56% | 6천 |
|---|
| 2026.05.06 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩33,287 | ₩33,365 | ₩33,274 | ₩33,365 | +0.23% | 4.2천 |
|---|
| 2026.05.04 | ₩33,194 | ₩33,561 | ₩33,180 | ₩33,274 | +0.24% | 2만 |
|---|
| 2026.05.01 | ₩33,179 | ₩33,194 | ₩33,114 | ₩33,152 | -0.08% | 4.5천 |
|---|
| 2026.04.30 | ₩33,100 | ₩33,140 | ₩33,073 | ₩33,140 | +0.12% | 1.4천 |
|---|
| 2026.04.29 | ₩33,073 | ₩33,087 | ₩33,073 | ₩33,087 | +0.04% | 3.9천 |
|---|
| 2026.04.28 | ₩33,033 | ₩33,114 | ₩33,033 | ₩33,060 | +0.08% | 1천 |
|---|
| 2026.04.27 | ₩32,993 | ₩33,087 | ₩32,993 | ₩33,073 | +0.24% | 1.4만 |
|---|
| 2026.04.24 | ₩33,073 | ₩33,073 | ₩32,980 | ₩33,027 | -0.14% | 3.9천 |
|---|
| 2026.04.23 | ₩33,073 | ₩33,073 | ₩33,020 | ₩33,060 | -0.04% | 3.3천 |
|---|
| 2026.04.22 | ₩33,073 | ₩33,073 | ₩32,967 | ₩33,020 | -0.16% | 2.1천 |
|---|
| 2026.04.21 | ₩32,980 | ₩33,013 | ₩32,980 | ₩33,013 | +0.10% | 1.4천 |
|---|
| 2026.04.20 | ₩33,073 | ₩33,073 | ₩33,005 | ₩33,005 | -0.21% | 2.6천 |
|---|
| 2026.04.17 | ₩33,073 | ₩33,073 | ₩33,060 | ₩33,072 | -0.00% | 1.9천 |
|---|
| 2026.04.16 | ₩32,967 | ₩33,073 | ₩32,949 | ₩33,073 | +0.32% | 2.8천 |
|---|
| 2026.04.15 | ₩32,953 | ₩32,993 | ₩32,886 | ₩32,967 | +0.04% | 1.4만 |
|---|
| 2026.04.14 | ₩33,060 | ₩33,140 | ₩32,833 | ₩32,993 | -0.20% | 1.1만 |
|---|
| 2026.04.13 | ₩32,997 | ₩33,047 | ₩32,997 | ₩33,020 | +0.07% | 800 |
|---|
| 2026.04.10 | ₩32,953 | ₩33,114 | ₩32,953 | ₩33,073 | +0.36% | 3.9천 |
|---|
| 2026.04.09 | ₩32,980 | ₩33,007 | ₩32,967 | ₩32,980 | 0.00% | 2.7천 |
|---|
| 2026.04.08 | ₩32,953 | ₩33,073 | ₩32,953 | ₩32,953 | 0.00% | 1.1만 |
|---|
| 2026.04.07 | ₩32,886 | ₩32,940 | ₩32,886 | ₩32,940 | +0.16% | 2.3천 |
|---|
| 2026.04.06 | ₩32,886 | ₩32,940 | ₩32,886 | ₩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 | ₩32,739 | ₩32,826 | ₩32,472 | ₩32,472 | -0.82% | 2.3만 |
|---|
| 2026.03.30 | ₩32,659 | ₩32,940 | ₩32,659 | ₩32,846 | +0.57% | 2.7천 |
|---|
| 2026.03.27 | ₩32,552 | ₩32,673 | ₩32,526 | ₩32,673 | +0.37% | 3.8천 |
|---|
| 2026.03.26 | ₩32,686 | ₩32,753 | ₩32,686 | ₩32,699 | +0.04% | 5.1천 |
|---|
| 2026.03.25 | ₩32,726 | ₩32,860 | ₩32,713 | ₩32,813 | +0.27% | 4.5천 |
|---|
| 2026.03.24 | ₩32,673 | ₩32,866 | ₩32,606 | ₩32,866 | +0.59% | 9.9천 |
|---|
| 2026.03.23 | ₩32,840 | ₩32,840 | ₩32,699 | ₩32,713 | -0.39% | 7.4천 |
|---|
| 2026.03.20 | ₩32,726 | ₩32,873 | ₩32,579 | ₩32,683 | -0.13% | 1.1만 |
|---|
| 2026.03.19 | ₩32,539 | ₩32,790 | ₩32,539 | ₩32,632 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩32,873 | ₩32,873 | ₩32,673 | ₩32,673 | -0.61% | 2.8천 |
|---|
| 2026.03.17 | ₩32,659 | ₩32,833 | ₩32,659 | ₩32,779 | +0.37% | 5.6천 |
|---|
| 2026.03.16 | ₩32,632 | ₩32,793 | ₩32,579 | ₩32,606 | -0.08% | 1.5만 |
|---|
| 2026.03.13 | ₩32,606 | ₩32,739 | ₩32,606 | ₩32,686 | +0.25% | 6.4천 |
|---|
| 2026.03.12 | ₩32,739 | ₩32,739 | ₩32,566 | ₩32,606 | -0.41% | 1.3천 |
|---|
| 2026.03.11 | ₩32,713 | ₩32,766 | ₩32,552 | ₩32,579 | -0.41% | 1.3만 |
|---|
| 2026.03.10 | ₩32,632 | ₩32,806 | ₩32,579 | ₩32,579 | -0.16% | 2.5천 |
|---|
| 2026.03.09 | ₩32,779 | ₩32,856 | ₩32,526 | ₩32,632 | -0.45% | 2.1만 |
|---|
| 2026.03.06 | ₩32,860 | ₩33,007 | ₩32,739 | ₩32,806 | -0.16% | 2.8만 |
|---|
| 2026.03.05 | ₩32,996 | ₩32,996 | ₩32,926 | ₩32,926 | -0.21% | 1천 |
|---|
| 2026.03.04 | ₩32,993 | ₩32,993 | ₩32,820 | ₩32,833 | -0.49% | 4.4천 |
|---|
| 2026.03.03 | ₩32,806 | ₩33,007 | ₩32,779 | ₩32,820 | +0.04% | 1.7천 |
|---|
| 2026.03.02 | ₩32,739 | ₩32,987 | ₩32,739 | ₩32,940 | +0.61% | 5천 |
|---|
| 2026.02.27 | ₩33,194 | ₩33,194 | ₩32,766 | ₩32,766 | -1.29% | 3.6만 |
|---|
| 2026.02.26 | ₩33,114 | ₩33,127 | ₩33,114 | ₩33,127 | +0.04% | 1.5천 |
|---|
| 2026.02.25 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩33,134 | ₩33,207 | ₩33,100 | ₩33,100 | -0.10% | 5.2천 |
|---|
| 2026.02.23 | ₩32,980 | ₩33,194 | ₩32,980 | ₩33,194 | +0.65% | 5.2천 |
|---|
| 2026.02.20 | ₩33,073 | ₩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 | ₩32,886 | ₩33,008 | ₩32,886 | ₩32,913 | +0.08% | 3.7천 |
|---|
| 2026.02.17 | ₩32,806 | ₩33,134 | ₩32,806 | ₩32,980 | +0.53% | 3.5천 |
|---|
| 2026.02.13 | ₩32,873 | ₩33,007 | ₩32,806 | ₩32,906 | +0.10% | 1.6만 |
|---|
| 2026.02.12 | ₩33,140 | ₩33,194 | ₩33,140 | ₩33,155 | +0.04% | 7.4천 |
|---|
| 2026.02.11 | ₩33,047 | ₩33,131 | ₩33,033 | ₩33,097 | +0.15% | 3.1천 |
|---|
| 2026.02.10 | ₩33,033 | ₩33,187 | ₩33,013 | ₩33,187 | +0.47% | 6.2천 |
|---|
| 2026.02.09 | ₩33,020 | ₩33,047 | ₩32,980 | ₩33,029 | +0.03% | 7.5천 |
|---|
| 2026.02.06 | ₩33,060 | ₩33,060 | ₩33,043 | ₩33,043 | -0.05% | 800 |
|---|
| 2026.02.05 | ₩32,980 | ₩33,073 | ₩32,960 | ₩33,027 | +0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩33,080 | ₩33,080 | ₩32,953 | ₩32,956 | -0.38% | 2.8천 |
|---|
| 2026.02.03 | ₩33,007 | ₩33,008 | ₩32,739 | ₩32,940 | -0.20% | 4.9천 |
|---|
| 2026.02.02 | ₩32,940 | ₩32,940 | ₩32,746 | ₩32,806 | -0.41% | 1.2만 |
|---|
| 2026.01.30 | ₩32,873 | ₩32,906 | ₩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 | ₩32,806 | -0.04% | 2.6천 |
|---|
| 2026.01.26 | ₩32,833 | ₩32,833 | ₩32,739 | ₩32,766 | -0.20% | 9.3천 |
|---|
| 2026.01.23 | ₩32,659 | ₩32,846 | ₩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 | ₩32,592 | ₩32,606 | -0.33% | 1.1만 |
|---|
| 2026.01.20 | ₩32,614 | ₩32,614 | ₩32,539 | ₩32,552 | -0.19% | 3.7천 |
|---|
| 2026.01.16 | ₩32,619 | ₩32,619 | ₩32,619 | ₩32,619 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩32,739 | ₩32,739 | ₩32,619 | ₩32,619 | -0.37% | 4.8천 |
|---|
| 2026.01.14 | ₩32,666 | ₩32,713 | ₩32,579 | ₩32,579 | -0.27% | 3.2천 |
|---|
| 2026.01.13 | ₩32,659 | ₩32,713 | ₩32,592 | ₩32,606 | -0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩32,690 | ₩32,739 | ₩32,606 | ₩32,673 | -0.05% | 8.7천 |
|---|
| 2026.01.09 | ₩32,499 | ₩32,691 | ₩32,499 | ₩32,592 | +0.29% | 3.3천 |
|---|
| 2026.01.08 | ₩32,566 | ₩32,650 | ₩32,471 | ₩32,471 | -0.29% | 2.3천 |
|---|
| 2026.01.07 | ₩32,512 | ₩32,693 | ₩32,405 | ₩32,659 | +0.45% | 6.5천 |
|---|
| 2026.01.06 | ₩32,673 | ₩32,779 | ₩32,619 | ₩32,726 | +0.16% | 4.9천 |
|---|
| 2026.01.05 | ₩32,552 | ₩32,726 | ₩32,472 | ₩32,499 | -0.16% | 1만 |
|---|
| 2026.01.02 | ₩32,606 | ₩32,673 | ₩32,606 | ₩32,658 | +0.16% | 1.5천 |
|---|
| 2025.12.31 | ₩32,472 | ₩32,726 | ₩32,472 | ₩32,726 | +0.78% | 900 |
|---|
| 2025.12.30 | ₩32,405 | ₩32,606 | ₩32,405 | ₩32,472 | +0.21% | 2.3천 |
|---|
| 2025.12.29 | ₩32,492 | ₩32,526 | ₩32,419 | ₩32,526 | +0.10% | 1.9천 |
|---|
| 2025.12.26 | ₩32,551 | ₩32,552 | ₩32,518 | ₩32,518 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩32,272 | ₩32,472 | ₩32,272 | ₩32,472 | +0.62% | 2.8천 |
|---|
| 2025.12.23 | ₩32,340 | ₩32,356 | ₩32,340 | ₩32,356 | +0.05% | 1.1천 |
|---|
| 2025.12.22 | ₩32,385 | ₩32,385 | ₩32,312 | ₩32,363 | -0.07% | 3.2천 |
|---|
| 2025.12.19 | ₩32,404 | ₩32,405 | ₩32,298 | ₩32,298 | -0.33% | 5.5천 |
|---|
| 2025.12.18 | ₩32,338 | ₩32,359 | ₩32,285 | ₩32,359 | +0.06% | 1.5천 |
|---|
| 2025.12.17 | ₩32,405 | ₩32,405 | ₩32,298 | ₩32,298 | -0.33% | 3.2천 |
|---|
| 2025.12.16 | ₩32,377 | ₩32,405 | ₩32,338 | ₩32,338 | -0.12% | 3.8천 |
|---|
| 2025.12.15 | ₩32,308 | ₩32,392 | ₩32,142 | ₩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 | ₩32,258 | ₩32,258 | -0.37% | 800 |
|---|
| 2025.12.10 | ₩32,392 | ₩32,392 | ₩32,392 | ₩32,392 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩32,208 | ₩32,392 | ₩32,111 | ₩32,392 | +0.57% | 1.2만 |
|---|
| 2025.12.08 | ₩32,265 | ₩32,325 | ₩32,205 | ₩32,325 | +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 | ₩32,270 | ₩32,272 | ₩32,138 | ₩32,138 | -0.41% | 1.6만 |
|---|
| 2025.12.02 | ₩32,111 | ₩32,111 | ₩32,111 | ₩32,111 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩32,245 | ₩32,245 | ₩32,085 | ₩32,111 | -0.41% | 5.9천 |
|---|
| 2025.11.28 | ₩32,258 | ₩32,258 | ₩32,193 | ₩32,193 | -0.20% | 700 |
|---|
| 2025.11.26 | ₩32,044 | ₩32,044 | ₩32,044 | ₩32,044 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩32,071 | ₩32,272 | ₩32,071 | ₩32,272 | +0.62% | 1.8천 |
|---|
| 2025.11.24 | ₩32,031 | ₩32,044 | ₩32,004 | ₩32,004 | -0.08% | 3.2천 |
|---|
| 2025.11.21 | ₩32,044 | ₩32,272 | ₩32,044 | ₩32,085 | +0.13% | 5.5천 |
|---|
| 2025.11.20 | ₩31,978 | ₩32,272 | ₩31,978 | ₩32,031 | +0.17% | 6천 |
|---|
| 2025.11.19 | ₩32,071 | ₩32,272 | ₩32,071 | ₩32,085 | +0.04% | 5천 |
|---|
| 2025.11.18 | ₩31,891 | ₩32,325 | ₩31,881 | ₩32,071 | +0.57% | 7.3천 |
|---|
| 2025.11.17 | ₩31,859 | ₩31,964 | ₩31,831 | ₩31,857 | -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 | ₩32,262 | ₩32,305 | ₩32,205 | ₩32,205 | -0.18% | 2.1천 |
|---|
| 2025.11.03 | ₩32,127 | ₩32,139 | ₩32,127 | ₩32,139 | +0.04% | 700 |
|---|
| 2025.10.31 | ₩32,205 | ₩32,405 | ₩32,118 | ₩32,205 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩31,938 | ₩32,035 | ₩31,938 | ₩32,004 | +0.21% | 9.1천 |
|---|
| 2025.10.29 | ₩32,071 | ₩32,071 | ₩32,071 | ₩32,071 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩32,138 | ₩32,139 | ₩32,071 | ₩32,071 | -0.21% | 2.8천 |
|---|
| 2025.10.27 | ₩32,138 | ₩32,165 | ₩32,138 | ₩32,138 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩32,205 | ₩32,405 | ₩32,138 | ₩32,353 | +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 | ₩32,258 | ₩32,258 | ₩32,154 | ₩32,154 | -0.32% | 1.2천 |
|---|
| 2025.10.20 | ₩32,178 | ₩32,205 | ₩32,178 | ₩32,205 | +0.08% | 1천 |
|---|
| 2025.10.17 | ₩32,085 | ₩32,270 | ₩32,085 | ₩32,205 | +0.37% | 3천 |
|---|
| 2025.10.16 | ₩32,245 | ₩32,258 | ₩32,031 | ₩32,258 | +0.04% | 1.6천 |
|---|
| 2025.10.15 | ₩32,174 | ₩32,272 | ₩32,139 | ₩32,225 | +0.16% | 7.4천 |
|---|
| 2025.10.14 | ₩32,004 | ₩32,272 | ₩32,004 | ₩32,272 | +0.84% | 1만 |
|---|
| 2025.10.13 | ₩32,272 | ₩32,272 | ₩32,178 | ₩32,272 | 0.00% | 9.8천 |
|---|
| 2025.10.10 | ₩32,379 | ₩32,379 | ₩32,071 | ₩32,138 | -0.74% | 4.4천 |
|---|