시장 데이터를 불러오는 중
NewtekOne, Inc. - Depositary Shares, Each Representing a 1/40th Interest in a Share of 8.500% Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock, Series B · NEWTP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,764 | ₩32,406 | ₩31,717 | ₩32,406 | +2.02% | 8.1천 |
| 2026.10.08 | ₩32,192 | ₩32,192 | ₩32,192 | ₩32,192 | 0.00% | 0 |
| 2026.10.07 | ₩32,027 | ₩32,419 | ₩32,027 | ₩32,192 | +0.51% | 2.9천 |
| 2026.10.06 | ₩32,071 | ₩32,606 | ₩31,791 | ₩32,472 | +1.25% | 1만 |
| 2026.10.05 | ₩32,178 | ₩32,178 | ₩32,071 | ₩32,071 | -0.33% | 800 |
| 2026.10.02 | ₩32,273 | ₩32,319 | ₩32,165 | ₩32,165 | -0.34% | 1.9천 |
| 2026.10.01 | ₩32,472 | ₩32,472 | ₩32,082 | ₩32,198 | -0.84% | 1.2천 |
| 2026.09.30 | ₩32,112 | ₩32,472 | ₩32,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,472 |
| +1.12% |
| 1.4천 |
| 2026.09.29 | ₩32,646 | ₩32,646 | ₩32,101 | ₩32,372 | -0.84% | 4.9천 |
|---|
| 2026.09.28 | ₩32,071 | ₩32,700 | ₩32,071 | ₩32,586 | +1.60% | 2.7천 |
|---|
| 2026.09.25 | ₩32,432 | ₩32,740 | ₩32,078 | ₩32,379 | -0.16% | 9.2천 |
|---|
| 2026.09.24 | ₩32,526 | ₩33,074 | ₩32,365 | ₩32,720 | +0.60% | 7천 |
|---|
| 2026.09.23 | ₩33,708 | ₩33,708 | ₩32,909 | ₩33,174 | -1.59% | 1.3만 |
|---|
| 2026.09.22 | ₩33,916 | ₩33,916 | ₩33,448 | ₩33,662 | -0.75% | 1.1만 |
|---|
| 2026.09.21 | ₩34,033 | ₩34,033 | ₩33,475 | ₩33,488 | -1.60% | 2.6천 |
|---|
| 2026.09.18 | ₩33,662 | ₩33,822 | ₩33,488 | ₩33,488 | -0.52% | 2.5천 |
|---|
| 2026.09.17 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩33,448 | ₩33,448 | ₩33,408 | ₩33,408 | -0.12% | 2.1천 |
|---|
| 2026.09.15 | ₩33,341 | ₩33,408 | ₩33,294 | ₩33,408 | +0.20% | 1.1천 |
|---|
| 2026.09.14 | ₩33,194 | ₩33,194 | ₩33,194 | ₩33,194 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩33,328 | ₩33,448 | ₩33,328 | ₩33,448 | +0.36% | 1천 |
|---|
| 2026.09.10 | ₩33,294 | ₩33,448 | ₩33,294 | ₩33,294 | 0.00% | 4.4천 |
|---|
| 2026.09.09 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩33,255 | ₩33,274 | ₩33,100 | ₩33,174 | -0.25% | 7.6천 |
|---|
| 2026.09.04 | ₩33,408 | ₩33,408 | ₩33,328 | ₩33,328 | -0.24% | 1.1천 |
|---|
| 2026.09.03 | ₩33,408 | ₩33,434 | ₩33,408 | ₩33,434 | +0.08% | 500 |
|---|
| 2026.09.02 | ₩34,103 | ₩34,103 | ₩33,408 | ₩33,408 | -2.04% | 8.5천 |
|---|
| 2026.09.01 | ₩34,143 | ₩34,143 | ₩33,396 | ₩33,421 | -2.11% | 1천 |
|---|
| 2026.08.31 | ₩33,762 | ₩33,762 | ₩33,409 | ₩33,409 | -1.04% | 700 |
|---|
| 2026.08.28 | ₩33,381 | ₩33,742 | ₩33,381 | ₩33,742 | +1.08% | 1.7천 |
|---|
| 2026.08.27 | ₩33,341 | ₩33,389 | ₩33,341 | ₩33,354 | +0.04% | 1천 |
|---|
| 2026.08.26 | ₩33,341 | ₩33,341 | ₩33,316 | ₩33,316 | -0.08% | 2천 |
|---|
| 2026.08.25 | ₩33,341 | ₩33,341 | ₩33,154 | ₩33,207 | -0.40% | 4.2천 |
|---|
| 2026.08.24 | ₩33,211 | ₩33,211 | ₩33,211 | ₩33,211 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩33,247 | ₩33,247 | ₩33,211 | ₩33,211 | -0.11% | 1.2천 |
|---|
| 2026.08.20 | ₩33,261 | ₩33,261 | ₩33,114 | ₩33,114 | -0.44% | 1.7천 |
|---|
| 2026.08.19 | ₩33,127 | ₩33,381 | ₩33,114 | ₩33,114 | -0.04% | 5.5천 |
|---|
| 2026.08.18 | ₩37,389 | ₩37,389 | ₩33,074 | ₩33,187 | -11.24% | 8.4천 |
|---|
| 2026.08.17 | ₩33,368 | ₩33,368 | ₩33,207 | ₩33,207 | -0.48% | 1.5천 |
|---|
| 2026.08.14 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 3천 |
|---|
| 2026.08.13 | ₩33,354 | ₩33,373 | ₩33,354 | ₩33,373 | +0.06% | 400 |
|---|
| 2026.08.12 | ₩33,434 | ₩33,434 | ₩33,408 | ₩33,434 | 0.00% | 2.1천 |
|---|
| 2026.08.11 | ₩33,394 | ₩33,394 | ₩33,181 | ₩33,361 | -0.10% | 700 |
|---|
| 2026.08.10 | ₩33,167 | ₩33,341 | ₩33,167 | ₩33,341 | +0.52% | 1천 |
|---|
| 2026.08.07 | ₩33,274 | ₩33,348 | ₩33,274 | ₩33,348 | +0.22% | 1.5천 |
|---|
| 2026.08.06 | ₩33,341 | ₩33,421 | ₩33,341 | ₩33,421 | +0.24% | 6.1천 |
|---|
| 2026.08.05 | ₩33,287 | ₩33,421 | ₩33,287 | ₩33,421 | +0.40% | 4.8천 |
|---|
| 2026.08.04 | ₩33,421 | ₩33,421 | ₩33,354 | ₩33,408 | -0.04% | 2.4천 |
|---|
| 2026.08.03 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩33,408 | ₩33,408 | ₩33,314 | ₩33,314 | -0.28% | 2.3천 |
|---|
| 2026.07.30 | ₩33,274 | ₩33,274 | ₩33,274 | ₩33,274 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩33,274 | ₩33,334 | ₩33,274 | ₩33,274 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩33,207 | ₩33,241 | ₩33,189 | ₩33,241 | +0.10% | 3.2천 |
|---|
| 2026.07.27 | ₩33,287 | ₩33,301 | ₩33,181 | ₩33,181 | -0.32% | 3.4천 |
|---|
| 2026.07.24 | ₩33,341 | ₩33,341 | ₩33,140 | ₩33,154 | -0.56% | 1.4천 |
|---|
| 2026.07.23 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩33,207 | ₩33,207 | ₩33,181 | ₩33,207 | 0.00% | 5천 |
|---|
| 2026.07.21 | ₩33,461 | ₩33,461 | ₩33,120 | ₩33,138 | -0.97% | 2천 |
|---|
| 2026.07.20 | ₩33,207 | ₩33,274 | ₩33,034 | ₩33,055 | -0.46% | 5.4천 |
|---|
| 2026.07.17 | ₩33,167 | ₩33,177 | ₩33,127 | ₩33,134 | -0.10% | 2.8천 |
|---|
| 2026.07.16 | ₩33,408 | ₩33,408 | ₩33,163 | ₩33,171 | -0.71% | 1.1만 |
|---|
| 2026.07.15 | ₩33,475 | ₩33,475 | ₩33,354 | ₩33,354 | -0.36% | 6.5천 |
|---|
| 2026.07.14 | ₩33,360 | ₩33,475 | ₩33,274 | ₩33,341 | -0.06% | 8.1천 |
|---|
| 2026.07.13 | ₩33,394 | ₩33,394 | ₩33,274 | ₩33,274 | -0.36% | 1.5천 |
|---|
| 2026.07.10 | ₩33,341 | ₩33,408 | ₩33,306 | ₩33,328 | -0.04% | 900 |
|---|
| 2026.07.09 | ₩33,394 | ₩33,394 | ₩33,368 | ₩33,368 | -0.08% | 1.4천 |
|---|
| 2026.07.08 | ₩33,247 | ₩33,408 | ₩33,234 | ₩33,408 | +0.48% | 4.4천 |
|---|
| 2026.07.07 | ₩32,993 | ₩33,408 | ₩32,993 | ₩33,341 | +1.05% | 6천 |
|---|
| 2026.07.06 | ₩33,291 | ₩33,374 | ₩32,873 | ₩32,873 | -1.26% | 6.7천 |
|---|
| 2026.07.02 | ₩33,448 | ₩33,475 | ₩33,207 | ₩33,274 | -0.52% | 9.5천 |
|---|
| 2026.07.01 | ₩33,294 | ₩33,448 | ₩33,274 | ₩33,414 | +0.36% | 1.1만 |
|---|
| 2026.06.30 | ₩32,873 | ₩33,301 | ₩32,860 | ₩33,214 | +1.04% | 3천 |
|---|
| 2026.06.29 | ₩32,957 | ₩32,993 | ₩32,806 | ₩32,927 | -0.09% | 2.8천 |
|---|
| 2026.06.26 | ₩33,074 | ₩33,287 | ₩32,907 | ₩32,976 | -0.29% | 3천 |
|---|
| 2026.06.25 | ₩32,907 | ₩32,993 | ₩32,907 | ₩32,913 | +0.02% | 1.8천 |
|---|
| 2026.06.24 | ₩32,980 | ₩33,112 | ₩32,619 | ₩32,993 | +0.04% | 9.4천 |
|---|
| 2026.06.23 | ₩33,301 | ₩33,541 | ₩33,301 | ₩33,501 | +0.60% | 4.7천 |
|---|
| 2026.06.22 | ₩33,174 | ₩33,274 | ₩33,170 | ₩33,255 | +0.25% | 2.3천 |
|---|
| 2026.06.18 | ₩33,140 | ₩33,167 | ₩33,140 | ₩33,167 | +0.08% | 4.6천 |
|---|
| 2026.06.17 | ₩33,060 | ₩33,186 | ₩33,060 | ₩33,179 | +0.36% | 1.3천 |
|---|
| 2026.06.16 | ₩32,940 | ₩32,940 | ₩32,940 | ₩32,940 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩32,940 | ₩32,940 | ₩32,940 | ₩32,940 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩32,753 | ₩33,190 | ₩32,753 | ₩33,074 | +0.98% | 1.6천 |
|---|
| 2026.06.11 | ₩32,953 | ₩33,114 | ₩32,953 | ₩33,087 | +0.41% | 900 |
|---|
| 2026.06.10 | ₩32,973 | ₩33,207 | ₩32,973 | ₩33,114 | +0.43% | 1.9천 |
|---|
| 2026.06.09 | ₩33,140 | ₩33,274 | ₩33,107 | ₩33,273 | +0.40% | 2.6천 |
|---|
| 2026.06.08 | ₩33,247 | ₩33,247 | ₩33,007 | ₩33,197 | -0.15% | 4.9천 |
|---|
| 2026.06.05 | ₩33,060 | ₩33,247 | ₩32,947 | ₩33,247 | +0.57% | 6.3천 |
|---|
| 2026.06.04 | ₩32,806 | ₩33,174 | ₩32,806 | ₩33,174 | +1.12% | 7.5천 |
|---|
| 2026.06.03 | ₩32,840 | ₩32,873 | ₩32,740 | ₩32,871 | +0.09% | 1.7천 |
|---|
| 2026.06.02 | ₩32,940 | ₩32,940 | ₩32,740 | ₩32,873 | -0.20% | 4.2천 |
|---|
| 2026.06.01 | ₩32,940 | ₩32,940 | ₩32,606 | ₩32,746 | -0.59% | 3.2천 |
|---|
| 2026.05.29 | ₩32,740 | ₩32,993 | ₩32,406 | ₩32,913 | +0.53% | 7천 |
|---|
| 2026.05.28 | ₩32,913 | ₩33,007 | ₩32,559 | ₩32,566 | -1.06% | 1.8천 |
|---|
| 2026.05.27 | ₩32,806 | ₩32,806 | ₩32,392 | ₩32,579 | -0.69% | 2.5천 |
|---|
| 2026.05.26 | ₩32,740 | ₩32,873 | ₩32,606 | ₩32,606 | -0.41% | 2천 |
|---|
| 2026.05.22 | ₩32,454 | ₩32,873 | ₩32,454 | ₩32,873 | +1.29% | 1.5천 |
|---|
| 2026.05.21 | ₩32,542 | ₩32,673 | ₩32,472 | ₩32,673 | +0.40% | 5.2천 |
|---|
| 2026.05.20 | ₩32,539 | ₩32,606 | ₩32,512 | ₩32,512 | -0.08% | 2.7천 |
|---|
| 2026.05.19 | ₩32,506 | ₩32,599 | ₩32,506 | ₩32,593 | +0.27% | 1.8천 |
|---|
| 2026.05.18 | ₩32,820 | ₩32,820 | ₩32,352 | ₩32,526 | -0.90% | 1만 |
|---|
| 2026.05.15 | ₩32,593 | ₩32,940 | ₩32,593 | ₩32,740 | +0.45% | 4.4천 |
|---|
| 2026.05.14 | ₩32,873 | ₩32,987 | ₩32,860 | ₩32,940 | +0.20% | 6.5천 |
|---|
| 2026.05.13 | ₩32,646 | ₩32,677 | ₩32,646 | ₩32,677 | +0.09% | 1.2천 |
|---|
| 2026.05.12 | ₩32,716 | ₩32,863 | ₩32,606 | ₩32,606 | -0.33% | 1.2만 |
|---|
| 2026.05.11 | ₩32,633 | ₩32,856 | ₩32,633 | ₩32,673 | +0.12% | 4.1천 |
|---|
| 2026.05.08 | ₩32,472 | ₩32,633 | ₩32,432 | ₩32,472 | 0.00% | 4.6천 |
|---|
| 2026.05.07 | ₩32,419 | ₩32,419 | ₩32,419 | ₩32,419 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩32,526 | ₩32,675 | ₩32,392 | ₩32,419 | -0.33% | 5.5천 |
|---|
| 2026.05.05 | ₩32,846 | ₩32,846 | ₩32,071 | ₩32,259 | -1.79% | 8.4천 |
|---|
| 2026.05.04 | ₩32,646 | ₩32,740 | ₩32,553 | ₩32,606 | -0.12% | 1만 |
|---|
| 2026.05.01 | ₩32,673 | ₩32,700 | ₩32,661 | ₩32,673 | 0.00% | 2.5천 |
|---|
| 2026.04.30 | ₩32,499 | ₩32,860 | ₩32,492 | ₩32,492 | -0.02% | 6천 |
|---|
| 2026.04.29 | ₩32,165 | ₩32,506 | ₩32,165 | ₩32,506 | +1.06% | 1.2만 |
|---|
| 2026.04.28 | ₩32,558 | ₩32,606 | ₩32,526 | ₩32,553 | -0.02% | 2.2천 |
|---|
| 2026.04.27 | ₩32,579 | ₩32,726 | ₩32,483 | ₩32,483 | -0.30% | 1.3천 |
|---|
| 2026.04.24 | ₩32,539 | ₩32,539 | ₩32,526 | ₩32,526 | -0.04% | 800 |
|---|
| 2026.04.23 | ₩32,232 | ₩32,593 | ₩32,232 | ₩32,579 | +1.08% | 3.4천 |
|---|
| 2026.04.22 | ₩32,339 | ₩32,406 | ₩32,325 | ₩32,406 | +0.21% | 2.4천 |
|---|
| 2026.04.21 | ₩32,098 | ₩32,112 | ₩32,098 | ₩32,112 | +0.04% | 1.3천 |
|---|
| 2026.04.20 | ₩31,911 | ₩32,148 | ₩31,911 | ₩32,148 | +0.74% | 400 |
|---|
| 2026.04.17 | ₩32,058 | ₩32,205 | ₩31,978 | ₩31,978 | -0.25% | 7.4천 |
|---|
| 2026.04.16 | ₩32,168 | ₩32,205 | ₩32,165 | ₩32,165 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩31,965 | ₩32,138 | ₩31,965 | ₩32,138 | +0.54% | 4.5천 |
|---|
| 2026.04.14 | ₩32,005 | ₩32,071 | ₩31,884 | ₩31,884 | -0.38% | 3.8천 |
|---|
| 2026.04.13 | ₩31,884 | ₩32,071 | ₩31,871 | ₩32,071 | +0.59% | 3.8천 |
|---|
| 2026.04.10 | ₩31,884 | ₩32,025 | ₩31,884 | ₩32,025 | +0.44% | 1.9천 |
|---|
| 2026.04.09 | ₩31,667 | ₩31,924 | ₩31,667 | ₩31,871 | +0.65% | 9.3천 |
|---|
| 2026.04.08 | ₩31,737 | ₩31,938 | ₩31,737 | ₩31,938 | +0.63% | 1.5천 |
|---|
| 2026.04.07 | ₩31,470 | ₩31,470 | ₩31,470 | ₩31,470 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩31,657 | ₩31,657 | ₩31,657 | ₩31,657 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩31,804 | ₩31,804 | ₩31,804 | ₩31,804 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩31,777 | ₩31,938 | ₩31,737 | ₩31,804 | +0.08% | 5.1천 |
|---|
| 2026.03.31 | ₩31,537 | ₩31,978 | ₩31,537 | ₩31,537 | 0.00% | 5.9천 |
|---|
| 2026.03.30 | ₩31,737 | ₩31,737 | ₩31,449 | ₩31,737 | 0.00% | 3.5천 |
|---|
| 2026.03.27 | ₩31,111 | ₩31,737 | ₩31,111 | ₩31,729 | +1.99% | 4천 |
|---|
| 2026.03.26 | ₩31,390 | ₩31,764 | ₩31,390 | ₩31,537 | +0.47% | 8.5천 |
|---|
| 2026.03.25 | ₩31,417 | ₩31,884 | ₩31,136 | ₩31,791 | +1.19% | 1.7만 |
|---|
| 2026.03.24 | ₩31,002 | ₩31,457 | ₩30,735 | ₩31,283 | +0.91% | 1.4만 |
|---|
| 2026.03.23 | ₩31,878 | ₩32,071 | ₩31,764 | ₩31,911 | +0.10% | 7.3천 |
|---|
| 2026.03.20 | ₩32,071 | ₩32,085 | ₩31,737 | ₩31,751 | -1.00% | 2.7천 |
|---|
| 2026.03.19 | ₩32,232 | ₩32,339 | ₩32,125 | ₩32,152 | -0.25% | 5천 |
|---|
| 2026.03.18 | ₩32,058 | ₩32,325 | ₩32,058 | ₩32,085 | +0.08% | 4천 |
|---|
| 2026.03.17 | ₩32,069 | ₩32,138 | ₩32,069 | ₩32,138 | +0.22% | 4.7천 |
|---|
| 2026.03.16 | ₩32,071 | ₩32,138 | ₩31,831 | ₩32,125 | +0.17% | 4.3천 |
|---|
| 2026.03.13 | ₩31,884 | ₩32,071 | ₩31,497 | ₩32,071 | +0.59% | 1.8천 |
|---|
| 2026.03.12 | ₩32,365 | ₩32,365 | ₩31,918 | ₩32,058 | -0.95% | 8.2천 |
|---|
| 2026.03.11 | ₩32,406 | ₩32,406 | ₩32,325 | ₩32,392 | -0.04% | 1.3만 |
|---|
| 2026.03.10 | ₩32,272 | ₩32,406 | ₩32,272 | ₩32,339 | +0.21% | 2.2천 |
|---|
| 2026.03.09 | ₩32,176 | ₩32,339 | ₩32,138 | ₩32,299 | +0.38% | 3.6천 |
|---|
| 2026.03.06 | ₩32,406 | ₩32,406 | ₩32,392 | ₩32,392 | -0.04% | 1.2천 |
|---|
| 2026.03.05 | ₩32,372 | ₩32,472 | ₩32,232 | ₩32,232 | -0.43% | 6천 |
|---|
| 2026.03.04 | ₩32,299 | ₩32,406 | ₩32,261 | ₩32,272 | -0.08% | 9.7천 |
|---|
| 2026.03.03 | ₩32,406 | ₩32,406 | ₩32,234 | ₩32,392 | -0.04% | 7.1천 |
|---|
| 2026.03.02 | ₩32,406 | ₩32,472 | ₩32,406 | ₩32,472 | +0.21% | 1.8천 |
|---|
| 2026.02.27 | ₩32,446 | ₩32,472 | ₩32,432 | ₩32,432 | -0.04% | 6.8천 |
|---|
| 2026.02.26 | ₩32,472 | ₩32,472 | ₩32,458 | ₩32,472 | 0.00% | 4.2천 |
|---|
| 2026.02.25 | ₩32,339 | ₩32,539 | ₩32,339 | ₩32,472 | +0.41% | 3.7천 |
|---|
| 2026.02.24 | ₩32,305 | ₩32,539 | ₩32,285 | ₩32,512 | +0.64% | 1.4만 |
|---|
| 2026.02.23 | ₩32,305 | ₩32,472 | ₩32,305 | ₩32,472 | +0.52% | 400 |
|---|
| 2026.02.20 | ₩32,339 | ₩32,472 | ₩32,339 | ₩32,472 | +0.41% | 4천 |
|---|
| 2026.02.19 | ₩32,539 | ₩32,539 | ₩32,419 | ₩32,539 | 0.00% | 1.1만 |
|---|
| 2026.02.18 | ₩32,392 | ₩32,472 | ₩32,315 | ₩32,472 | +0.25% | 2.4만 |
|---|
| 2026.02.17 | ₩32,325 | ₩32,365 | ₩32,085 | ₩32,352 | +0.08% | 2.1만 |
|---|
| 2026.02.13 | ₩32,071 | ₩32,205 | ₩32,045 | ₩32,138 | +0.21% | 5.7천 |
|---|
| 2026.02.12 | ₩32,165 | ₩32,205 | ₩32,071 | ₩32,071 | -0.29% | 3.9천 |
|---|
| 2026.02.11 | ₩32,071 | ₩32,205 | ₩32,071 | ₩32,205 | +0.42% | 6.9천 |
|---|
| 2026.02.10 | ₩32,045 | ₩32,192 | ₩32,045 | ₩32,098 | +0.17% | 7.9천 |
|---|
| 2026.02.09 | ₩32,045 | ₩32,071 | ₩31,604 | ₩32,063 | +0.06% | 5.7천 |
|---|
| 2026.02.06 | ₩32,058 | ₩32,071 | ₩31,898 | ₩32,058 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩32,058 | ₩32,058 | ₩31,831 | ₩32,058 | 0.00% | 5.1천 |
|---|
| 2026.02.04 | ₩32,071 | ₩32,071 | ₩32,005 | ₩32,058 | -0.04% | 1.1천 |
|---|
| 2026.02.03 | ₩32,071 | ₩32,071 | ₩31,938 | ₩32,005 | -0.21% | 7.9천 |
|---|
| 2026.02.02 | ₩32,058 | ₩32,071 | ₩31,975 | ₩32,071 | +0.04% | 9천 |
|---|
| 2026.01.30 | ₩31,671 | ₩32,058 | ₩31,671 | ₩32,058 | +1.22% | 1.6만 |
|---|
| 2026.01.29 | ₩31,671 | ₩31,704 | ₩31,296 | ₩31,671 | 0.00% | 1.3만 |
|---|
| 2026.01.28 | ₩31,737 | ₩31,737 | ₩31,403 | ₩31,602 | -0.43% | 4.2천 |
|---|
| 2026.01.27 | ₩31,737 | ₩31,804 | ₩31,590 | ₩31,671 | -0.21% | 2.4천 |
|---|
| 2026.01.26 | ₩31,557 | ₩31,737 | ₩31,557 | ₩31,737 | +0.57% | 3천 |
|---|
| 2026.01.23 | ₩31,737 | ₩31,737 | ₩31,136 | ₩31,270 | -1.47% | 1.6만 |
|---|
| 2026.01.22 | ₩31,668 | ₩31,737 | ₩31,644 | ₩31,737 | +0.22% | 2.8천 |
|---|
| 2026.01.21 | ₩31,737 | ₩31,737 | ₩31,576 | ₩31,737 | 0.00% | 6.6천 |
|---|
| 2026.01.20 | ₩31,537 | ₩31,604 | ₩31,470 | ₩31,537 | 0.00% | 3.9천 |
|---|
| 2026.01.16 | ₩31,671 | ₩31,704 | ₩31,403 | ₩31,671 | 0.00% | 1.5만 |
|---|
| 2026.01.15 | ₩31,517 | ₩31,764 | ₩31,510 | ₩31,764 | +0.78% | 1.3만 |
|---|
| 2026.01.14 | ₩31,069 | ₩31,644 | ₩31,069 | ₩31,564 | +1.59% | 1.9만 |
|---|
| 2026.01.13 | ₩31,163 | ₩31,403 | ₩31,069 | ₩31,216 | +0.17% | 1.4만 |
|---|
| 2026.01.12 | ₩31,163 | ₩31,377 | ₩31,163 | ₩31,310 | +0.47% | 8.1천 |
|---|
| 2026.01.09 | ₩30,802 | ₩31,136 | ₩30,802 | ₩31,136 | +1.08% | 1.6만 |
|---|
| 2026.01.08 | ₩30,936 | ₩31,069 | ₩30,936 | ₩31,056 | +0.39% | 1.3만 |
|---|
| 2026.01.07 | ₩30,815 | ₩30,869 | ₩30,548 | ₩30,869 | +0.17% | 2.8만 |
|---|
| 2026.01.06 | ₩30,802 | ₩31,016 | ₩30,735 | ₩30,735 | -0.22% | 2.3천 |
|---|
| 2026.01.05 | ₩30,789 | ₩30,922 | ₩30,414 | ₩30,508 | -0.91% | 2.3만 |
|---|
| 2026.01.02 | ₩30,735 | ₩30,842 | ₩30,668 | ₩30,735 | 0.00% | 2만 |
|---|
| 2025.12.31 | ₩30,601 | ₩30,802 | ₩30,601 | ₩30,802 | +0.66% | 1.3만 |
|---|
| 2025.12.30 | ₩30,401 | ₩30,699 | ₩30,401 | ₩30,628 | +0.75% | 1.4만 |
|---|
| 2025.12.29 | ₩30,254 | ₩30,732 | ₩30,107 | ₩30,722 | +1.55% | 2.4만 |
|---|
| 2025.12.26 | ₩30,361 | ₩30,561 | ₩30,174 | ₩30,535 | +0.57% | 1.3만 |
|---|
| 2025.12.24 | ₩30,495 | ₩30,588 | ₩30,187 | ₩30,428 | -0.22% | 2.6만 |
|---|
| 2025.12.23 | ₩30,735 | ₩30,855 | ₩30,080 | ₩30,428 | -1.00% | 2.9만 |
|---|
| 2025.12.22 | ₩30,642 | ₩30,815 | ₩30,404 | ₩30,642 | 0.00% | 3.7만 |
|---|
| 2025.12.19 | ₩31,557 | ₩31,557 | ₩31,042 | ₩31,096 | -1.46% | 4.1만 |
|---|
| 2025.12.18 | ₩31,537 | ₩31,644 | ₩31,109 | ₩31,403 | -0.42% | 3.2만 |
|---|
| 2025.12.17 | ₩31,403 | ₩31,697 | ₩31,336 | ₩31,577 | +0.55% | 2.1만 |
|---|
| 2025.12.16 | ₩31,069 | ₩31,537 | ₩31,069 | ₩31,230 | +0.52% | 2.9만 |
|---|
| 2025.12.15 | ₩31,002 | ₩31,136 | ₩30,842 | ₩31,056 | +0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩30,895 | ₩31,243 | ₩30,895 | ₩31,016 | +0.39% | 1.1만 |
|---|
| 2025.12.11 | ₩31,224 | ₩31,497 | ₩30,775 | ₩30,869 | -1.14% | 7.4만 |
|---|
| 2025.12.10 | ₩31,230 | ₩31,417 | ₩31,136 | ₩31,243 | +0.04% | 2.3만 |
|---|
| 2025.12.09 | ₩31,123 | ₩31,243 | ₩30,869 | ₩31,238 | +0.37% | 1.7만 |
|---|
| 2025.12.08 | ₩31,002 | ₩31,230 | ₩30,762 | ₩30,829 | -0.56% | 1.5만 |
|---|
| 2025.12.05 | ₩31,203 | ₩31,203 | ₩30,895 | ₩31,029 | -0.56% | 2.4만 |
|---|
| 2025.12.04 | ₩31,470 | ₩31,477 | ₩31,149 | ₩31,149 | -1.02% | 9.4천 |
|---|
| 2025.12.03 | ₩31,578 | ₩31,578 | ₩31,203 | ₩31,537 | -0.13% | 4.3천 |
|---|
| 2025.12.02 | ₩31,604 | ₩31,724 | ₩31,136 | ₩31,203 | -1.27% | 2.8만 |
|---|
| 2025.12.01 | ₩31,377 | ₩31,403 | ₩31,270 | ₩31,403 | +0.09% | 1만 |
|---|
| 2025.11.28 | ₩31,590 | ₩31,777 | ₩31,163 | ₩31,403 | -0.59% | 1.6만 |
|---|
| 2025.11.26 | ₩31,402 | ₩31,858 | ₩31,363 | ₩31,590 | +0.60% | 2.7만 |
|---|
| 2025.11.25 | ₩31,497 | ₩31,537 | ₩31,203 | ₩31,537 | +0.13% | 3.1만 |
|---|
| 2025.11.24 | ₩31,109 | ₩31,509 | ₩31,071 | ₩31,509 | +1.28% | 6.8천 |
|---|
| 2025.11.21 | ₩31,370 | ₩31,437 | ₩30,706 | ₩31,002 | -1.17% | 3.6만 |
|---|
| 2025.11.20 | ₩31,537 | ₩31,537 | ₩31,203 | ₩31,216 | -1.02% | 1.1만 |
|---|
| 2025.11.19 | ₩31,417 | ₩31,781 | ₩31,336 | ₩31,336 | -0.26% | 9.9천 |
|---|
| 2025.11.18 | ₩31,403 | ₩31,417 | ₩31,149 | ₩31,270 | -0.43% | 8.1천 |
|---|
| 2025.11.17 | ₩31,684 | ₩31,724 | ₩31,310 | ₩31,336 | -1.10% | 9.6천 |
|---|
| 2025.11.14 | ₩31,951 | ₩31,951 | ₩31,671 | ₩31,671 | -0.88% | 1.3만 |
|---|
| 2025.11.13 | ₩31,951 | ₩32,125 | ₩31,938 | ₩31,938 | -0.04% | 4.7천 |
|---|
| 2025.11.12 | ₩32,118 | ₩32,118 | ₩31,951 | ₩32,071 | -0.15% | 700 |
|---|
| 2025.11.11 | ₩32,098 | ₩32,299 | ₩32,071 | ₩32,205 | +0.33% | 4.4천 |
|---|
| 2025.11.10 | ₩31,991 | ₩31,991 | ₩31,938 | ₩31,978 | -0.04% | 2.4천 |
|---|
| 2025.11.07 | ₩32,125 | ₩32,192 | ₩31,951 | ₩31,951 | -0.54% | 6.4천 |
|---|
| 2025.11.06 | ₩32,071 | ₩32,152 | ₩31,951 | ₩31,951 | -0.38% | 2.2천 |
|---|
| 2025.11.05 | ₩32,018 | ₩32,071 | ₩31,969 | ₩31,978 | -0.13% | 900 |
|---|
| 2025.11.04 | ₩32,018 | ₩32,713 | ₩31,965 | ₩31,965 | -0.17% | 1.1만 |
|---|
| 2025.11.03 | ₩32,071 | ₩32,085 | ₩32,005 | ₩32,005 | -0.21% | 2.5천 |
|---|
| 2025.10.31 | ₩32,272 | ₩32,272 | ₩32,062 | ₩32,062 | -0.65% | 2.9천 |
|---|
| 2025.10.30 | ₩31,978 | ₩32,446 | ₩31,978 | ₩32,446 | +1.46% | 8.1천 |
|---|
| 2025.10.29 | ₩32,355 | ₩32,740 | ₩32,161 | ₩32,606 | +0.78% | 5.2만 |
|---|
| 2025.10.28 | ₩32,137 | ₩32,432 | ₩31,978 | ₩32,363 | +0.70% | 4.5만 |
|---|
| 2025.10.27 | ₩32,121 | ₩32,121 | ₩31,938 | ₩32,071 | -0.15% | 2.3천 |
|---|
| 2025.10.24 | ₩31,938 | ₩32,272 | ₩31,938 | ₩32,267 | +1.03% | 1.1만 |
|---|
| 2025.10.23 | ₩32,071 | ₩32,071 | ₩31,938 | ₩31,938 | -0.42% | 4.7천 |
|---|
| 2025.10.22 | ₩32,027 | ₩32,085 | ₩31,818 | ₩31,978 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,272 | ₩32,272 | ₩31,818 | ₩31,818 | -1.41% | 5.4천 |
|---|
| 2025.10.20 | ₩31,564 | ₩32,272 | ₩31,564 | ₩32,105 | +1.71% | 1.8만 |
|---|
| 2025.10.17 | ₩31,483 | ₩32,406 | ₩31,470 | ₩32,352 | +2.76% | 2.7만 |
|---|
| 2025.10.16 | ₩31,737 | ₩31,804 | ₩31,630 | ₩31,720 | -0.05% | 1.1만 |
|---|
| 2025.10.15 | ₩31,584 | ₩31,804 | ₩31,537 | ₩31,737 | +0.49% | 4.6천 |
|---|
| 2025.10.14 | ₩31,203 | ₩31,524 | ₩31,163 | ₩31,363 | +0.51% | 1.5만 |
|---|
| 2025.10.13 | ₩31,657 | ₩31,777 | ₩31,203 | ₩31,203 | -1.44% | 1.1만 |
|---|
| 2025.10.10 | ₩32,018 | ₩32,018 | ₩31,561 | ₩31,657 | -1.13% | 6.4천 |
|---|
