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 | ₩31,799 | ₩32,441 | ₩31,752 | ₩32,441 | +2.02% | 8.1천 |
| 2026.10.08 | ₩32,227 | ₩32,227 | ₩32,227 | ₩32,227 | 0.00% | 0 |
| 2026.10.07 | ₩32,063 | ₩32,455 | ₩32,063 | ₩32,227 | +0.51% | 2.9천 |
| 2026.10.06 | ₩32,107 | ₩32,642 | ₩31,826 | ₩32,508 | +1.25% | 1만 |
| 2026.10.05 | ₩32,214 | ₩32,214 | ₩32,107 | ₩32,107 | -0.33% | 800 |
| 2026.10.02 | ₩32,309 | ₩32,354 | ₩32,200 | ₩32,200 | -0.34% | 1.9천 |
| 2026.10.01 | ₩32,508 | ₩32,508 | ₩32,117 | ₩32,234 | -0.84% | 1.2천 |
| 2026.09.30 | ₩32,147 | ₩32,508 | ₩32,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,508 |
| +1.12% |
| 1.4천 |
| 2026.09.29 | ₩32,682 | ₩32,682 | ₩32,136 | ₩32,408 | -0.84% | 4.9천 |
|---|
| 2026.09.28 | ₩32,107 | ₩32,735 | ₩32,107 | ₩32,622 | +1.60% | 2.7천 |
|---|
| 2026.09.25 | ₩32,468 | ₩32,776 | ₩32,113 | ₩32,414 | -0.16% | 9.2천 |
|---|
| 2026.09.24 | ₩32,562 | ₩33,110 | ₩32,401 | ₩32,756 | +0.60% | 7천 |
|---|
| 2026.09.23 | ₩33,746 | ₩33,746 | ₩32,946 | ₩33,210 | -1.59% | 1.3만 |
|---|
| 2026.09.22 | ₩33,953 | ₩33,953 | ₩33,485 | ₩33,699 | -0.75% | 1.1만 |
|---|
| 2026.09.21 | ₩34,071 | ₩34,071 | ₩33,511 | ₩33,525 | -1.60% | 2.6천 |
|---|
| 2026.09.18 | ₩33,699 | ₩33,859 | ₩33,525 | ₩33,525 | -0.52% | 2.5천 |
|---|
| 2026.09.17 | ₩33,445 | ₩33,445 | ₩33,445 | ₩33,445 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩33,485 | ₩33,485 | ₩33,445 | ₩33,445 | -0.12% | 2.1천 |
|---|
| 2026.09.15 | ₩33,378 | ₩33,445 | ₩33,331 | ₩33,445 | +0.20% | 1.1천 |
|---|
| 2026.09.14 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩33,364 | ₩33,485 | ₩33,364 | ₩33,485 | +0.36% | 1천 |
|---|
| 2026.09.10 | ₩33,331 | ₩33,485 | ₩33,331 | ₩33,331 | 0.00% | 4.4천 |
|---|
| 2026.09.09 | ₩33,445 | ₩33,445 | ₩33,445 | ₩33,445 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩33,292 | ₩33,311 | ₩33,137 | ₩33,210 | -0.25% | 7.6천 |
|---|
| 2026.09.04 | ₩33,445 | ₩33,445 | ₩33,364 | ₩33,364 | -0.24% | 1.1천 |
|---|
| 2026.09.03 | ₩33,445 | ₩33,471 | ₩33,445 | ₩33,471 | +0.08% | 500 |
|---|
| 2026.09.02 | ₩34,140 | ₩34,140 | ₩33,445 | ₩33,445 | -2.04% | 8.5천 |
|---|
| 2026.09.01 | ₩34,180 | ₩34,180 | ₩33,432 | ₩33,458 | -2.11% | 1천 |
|---|
| 2026.08.31 | ₩33,799 | ₩33,799 | ₩33,446 | ₩33,446 | -1.04% | 700 |
|---|
| 2026.08.28 | ₩33,418 | ₩33,779 | ₩33,418 | ₩33,779 | +1.08% | 1.7천 |
|---|
| 2026.08.27 | ₩33,378 | ₩33,426 | ₩33,378 | ₩33,391 | +0.04% | 1천 |
|---|
| 2026.08.26 | ₩33,378 | ₩33,378 | ₩33,352 | ₩33,352 | -0.08% | 2천 |
|---|
| 2026.08.25 | ₩33,378 | ₩33,378 | ₩33,190 | ₩33,244 | -0.40% | 4.2천 |
|---|
| 2026.08.24 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩33,284 | ₩33,284 | ₩33,248 | ₩33,248 | -0.11% | 1.2천 |
|---|
| 2026.08.20 | ₩33,297 | ₩33,297 | ₩33,150 | ₩33,150 | -0.44% | 1.7천 |
|---|
| 2026.08.19 | ₩33,164 | ₩33,418 | ₩33,150 | ₩33,150 | -0.04% | 5.5천 |
|---|
| 2026.08.18 | ₩37,430 | ₩37,430 | ₩33,110 | ₩33,224 | -11.24% | 8.4천 |
|---|
| 2026.08.17 | ₩33,404 | ₩33,404 | ₩33,244 | ₩33,244 | -0.48% | 1.5천 |
|---|
| 2026.08.14 | ₩33,873 | ₩33,873 | ₩33,873 | ₩33,873 | 0.00% | 3천 |
|---|
| 2026.08.13 | ₩33,391 | ₩33,410 | ₩33,391 | ₩33,410 | +0.06% | 400 |
|---|
| 2026.08.12 | ₩33,471 | ₩33,471 | ₩33,445 | ₩33,471 | 0.00% | 2.1천 |
|---|
| 2026.08.11 | ₩33,431 | ₩33,431 | ₩33,217 | ₩33,398 | -0.10% | 700 |
|---|
| 2026.08.10 | ₩33,204 | ₩33,378 | ₩33,204 | ₩33,378 | +0.52% | 1천 |
|---|
| 2026.08.07 | ₩33,311 | ₩33,384 | ₩33,311 | ₩33,384 | +0.22% | 1.5천 |
|---|
| 2026.08.06 | ₩33,378 | ₩33,458 | ₩33,378 | ₩33,458 | +0.24% | 6.1천 |
|---|
| 2026.08.05 | ₩33,324 | ₩33,458 | ₩33,324 | ₩33,458 | +0.40% | 4.8천 |
|---|
| 2026.08.04 | ₩33,458 | ₩33,458 | ₩33,391 | ₩33,445 | -0.04% | 2.4천 |
|---|
| 2026.08.03 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩33,445 | ₩33,445 | ₩33,351 | ₩33,351 | -0.28% | 2.3천 |
|---|
| 2026.07.30 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩33,311 | ₩33,371 | ₩33,311 | ₩33,311 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩33,244 | ₩33,277 | ₩33,225 | ₩33,277 | +0.10% | 3.2천 |
|---|
| 2026.07.27 | ₩33,324 | ₩33,337 | ₩33,217 | ₩33,217 | -0.32% | 3.4천 |
|---|
| 2026.07.24 | ₩33,378 | ₩33,378 | ₩33,177 | ₩33,190 | -0.56% | 1.4천 |
|---|
| 2026.07.23 | ₩33,244 | ₩33,244 | ₩33,244 | ₩33,244 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩33,244 | ₩33,244 | ₩33,217 | ₩33,244 | 0.00% | 5천 |
|---|
| 2026.07.21 | ₩33,498 | ₩33,498 | ₩33,157 | ₩33,174 | -0.97% | 2천 |
|---|
| 2026.07.20 | ₩33,244 | ₩33,311 | ₩33,070 | ₩33,091 | -0.46% | 5.4천 |
|---|
| 2026.07.17 | ₩33,204 | ₩33,213 | ₩33,164 | ₩33,170 | -0.10% | 2.8천 |
|---|
| 2026.07.16 | ₩33,445 | ₩33,445 | ₩33,200 | ₩33,208 | -0.71% | 1.1만 |
|---|
| 2026.07.15 | ₩33,511 | ₩33,511 | ₩33,391 | ₩33,391 | -0.36% | 6.5천 |
|---|
| 2026.07.14 | ₩33,396 | ₩33,511 | ₩33,311 | ₩33,378 | -0.06% | 8.1천 |
|---|
| 2026.07.13 | ₩33,431 | ₩33,431 | ₩33,311 | ₩33,311 | -0.36% | 1.5천 |
|---|
| 2026.07.10 | ₩33,378 | ₩33,445 | ₩33,343 | ₩33,364 | -0.04% | 900 |
|---|
| 2026.07.09 | ₩33,431 | ₩33,431 | ₩33,404 | ₩33,404 | -0.08% | 1.4천 |
|---|
| 2026.07.08 | ₩33,284 | ₩33,445 | ₩33,271 | ₩33,445 | +0.48% | 4.4천 |
|---|
| 2026.07.07 | ₩33,030 | ₩33,445 | ₩33,030 | ₩33,378 | +1.05% | 6천 |
|---|
| 2026.07.06 | ₩33,328 | ₩33,411 | ₩32,909 | ₩32,909 | -1.26% | 6.7천 |
|---|
| 2026.07.02 | ₩33,485 | ₩33,511 | ₩33,244 | ₩33,311 | -0.52% | 9.5천 |
|---|
| 2026.07.01 | ₩33,331 | ₩33,485 | ₩33,311 | ₩33,451 | +0.36% | 1.1만 |
|---|
| 2026.06.30 | ₩32,909 | ₩33,337 | ₩32,896 | ₩33,251 | +1.04% | 3천 |
|---|
| 2026.06.29 | ₩32,994 | ₩33,030 | ₩32,842 | ₩32,963 | -0.09% | 2.8천 |
|---|
| 2026.06.26 | ₩33,110 | ₩33,324 | ₩32,943 | ₩33,012 | -0.29% | 3천 |
|---|
| 2026.06.25 | ₩32,943 | ₩33,030 | ₩32,943 | ₩32,950 | +0.02% | 1.8천 |
|---|
| 2026.06.24 | ₩33,016 | ₩33,149 | ₩32,655 | ₩33,030 | +0.04% | 9.4천 |
|---|
| 2026.06.23 | ₩33,337 | ₩33,578 | ₩33,337 | ₩33,538 | +0.60% | 4.7천 |
|---|
| 2026.06.22 | ₩33,210 | ₩33,311 | ₩33,206 | ₩33,292 | +0.25% | 2.3천 |
|---|
| 2026.06.18 | ₩33,177 | ₩33,204 | ₩33,177 | ₩33,204 | +0.08% | 4.6천 |
|---|
| 2026.06.17 | ₩33,097 | ₩33,222 | ₩33,097 | ₩33,216 | +0.36% | 1.3천 |
|---|
| 2026.06.16 | ₩32,976 | ₩32,976 | ₩32,976 | ₩32,976 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩32,976 | ₩32,976 | ₩32,976 | ₩32,976 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩32,789 | ₩33,226 | ₩32,789 | ₩33,110 | +0.98% | 1.6천 |
|---|
| 2026.06.11 | ₩32,990 | ₩33,150 | ₩32,990 | ₩33,123 | +0.41% | 900 |
|---|
| 2026.06.10 | ₩33,010 | ₩33,244 | ₩33,010 | ₩33,150 | +0.43% | 1.9천 |
|---|
| 2026.06.09 | ₩33,177 | ₩33,311 | ₩33,143 | ₩33,309 | +0.40% | 2.6천 |
|---|
| 2026.06.08 | ₩33,284 | ₩33,284 | ₩33,043 | ₩33,233 | -0.15% | 4.9천 |
|---|
| 2026.06.05 | ₩33,097 | ₩33,284 | ₩32,983 | ₩33,284 | +0.57% | 6.3천 |
|---|
| 2026.06.04 | ₩32,842 | ₩33,210 | ₩32,842 | ₩33,210 | +1.12% | 7.5천 |
|---|
| 2026.06.03 | ₩32,876 | ₩32,909 | ₩32,776 | ₩32,907 | +0.09% | 1.7천 |
|---|
| 2026.06.02 | ₩32,976 | ₩32,976 | ₩32,776 | ₩32,909 | -0.20% | 4.2천 |
|---|
| 2026.06.01 | ₩32,976 | ₩32,976 | ₩32,642 | ₩32,782 | -0.59% | 3.2천 |
|---|
| 2026.05.29 | ₩32,776 | ₩33,030 | ₩32,441 | ₩32,950 | +0.53% | 7천 |
|---|
| 2026.05.28 | ₩32,950 | ₩33,043 | ₩32,595 | ₩32,602 | -1.06% | 1.8천 |
|---|
| 2026.05.27 | ₩32,842 | ₩32,842 | ₩32,428 | ₩32,615 | -0.69% | 2.5천 |
|---|
| 2026.05.26 | ₩32,776 | ₩32,909 | ₩32,642 | ₩32,642 | -0.41% | 2천 |
|---|
| 2026.05.22 | ₩32,489 | ₩32,909 | ₩32,489 | ₩32,909 | +1.29% | 1.5천 |
|---|
| 2026.05.21 | ₩32,578 | ₩32,709 | ₩32,508 | ₩32,709 | +0.40% | 5.2천 |
|---|
| 2026.05.20 | ₩32,575 | ₩32,642 | ₩32,548 | ₩32,548 | -0.08% | 2.7천 |
|---|
| 2026.05.19 | ₩32,541 | ₩32,635 | ₩32,541 | ₩32,628 | +0.27% | 1.8천 |
|---|
| 2026.05.18 | ₩32,856 | ₩32,856 | ₩32,388 | ₩32,562 | -0.90% | 1만 |
|---|
| 2026.05.15 | ₩32,628 | ₩32,976 | ₩32,628 | ₩32,776 | +0.45% | 4.4천 |
|---|
| 2026.05.14 | ₩32,909 | ₩33,023 | ₩32,896 | ₩32,976 | +0.20% | 6.5천 |
|---|
| 2026.05.13 | ₩32,682 | ₩32,713 | ₩32,682 | ₩32,713 | +0.09% | 1.2천 |
|---|
| 2026.05.12 | ₩32,752 | ₩32,899 | ₩32,642 | ₩32,642 | -0.33% | 1.2만 |
|---|
| 2026.05.11 | ₩32,669 | ₩32,892 | ₩32,669 | ₩32,709 | +0.12% | 4.1천 |
|---|
| 2026.05.08 | ₩32,508 | ₩32,669 | ₩32,468 | ₩32,508 | 0.00% | 4.6천 |
|---|
| 2026.05.07 | ₩32,455 | ₩32,455 | ₩32,455 | ₩32,455 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩32,562 | ₩32,711 | ₩32,428 | ₩32,455 | -0.33% | 5.5천 |
|---|
| 2026.05.05 | ₩32,883 | ₩32,883 | ₩32,107 | ₩32,294 | -1.79% | 8.4천 |
|---|
| 2026.05.04 | ₩32,682 | ₩32,776 | ₩32,588 | ₩32,642 | -0.12% | 1만 |
|---|
| 2026.05.01 | ₩32,709 | ₩32,735 | ₩32,697 | ₩32,709 | 0.00% | 2.5천 |
|---|
| 2026.04.30 | ₩32,535 | ₩32,896 | ₩32,528 | ₩32,528 | -0.02% | 6천 |
|---|
| 2026.04.29 | ₩32,200 | ₩32,541 | ₩32,200 | ₩32,541 | +1.06% | 1.2만 |
|---|
| 2026.04.28 | ₩32,594 | ₩32,642 | ₩32,562 | ₩32,588 | -0.02% | 2.2천 |
|---|
| 2026.04.27 | ₩32,615 | ₩32,762 | ₩32,519 | ₩32,519 | -0.30% | 1.3천 |
|---|
| 2026.04.24 | ₩32,575 | ₩32,575 | ₩32,562 | ₩32,562 | -0.04% | 800 |
|---|
| 2026.04.23 | ₩32,267 | ₩32,628 | ₩32,267 | ₩32,615 | +1.08% | 3.4천 |
|---|
| 2026.04.22 | ₩32,374 | ₩32,441 | ₩32,361 | ₩32,441 | +0.21% | 2.4천 |
|---|
| 2026.04.21 | ₩32,133 | ₩32,147 | ₩32,133 | ₩32,147 | +0.04% | 1.3천 |
|---|
| 2026.04.20 | ₩31,946 | ₩32,183 | ₩31,946 | ₩32,183 | +0.74% | 400 |
|---|
| 2026.04.17 | ₩32,093 | ₩32,240 | ₩32,013 | ₩32,013 | -0.25% | 7.4천 |
|---|
| 2026.04.16 | ₩32,203 | ₩32,240 | ₩32,200 | ₩32,200 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩32,000 | ₩32,174 | ₩32,000 | ₩32,174 | +0.54% | 4.5천 |
|---|
| 2026.04.14 | ₩32,040 | ₩32,107 | ₩31,919 | ₩31,919 | -0.38% | 3.8천 |
|---|
| 2026.04.13 | ₩31,919 | ₩32,107 | ₩31,906 | ₩32,107 | +0.59% | 3.8천 |
|---|
| 2026.04.10 | ₩31,919 | ₩32,060 | ₩31,919 | ₩32,060 | +0.44% | 1.9천 |
|---|
| 2026.04.09 | ₩31,701 | ₩31,960 | ₩31,701 | ₩31,906 | +0.65% | 9.3천 |
|---|
| 2026.04.08 | ₩31,772 | ₩31,973 | ₩31,772 | ₩31,973 | +0.63% | 1.5천 |
|---|
| 2026.04.07 | ₩31,505 | ₩31,505 | ₩31,505 | ₩31,505 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩31,692 | ₩31,692 | ₩31,692 | ₩31,692 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩31,839 | ₩31,839 | ₩31,839 | ₩31,839 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩31,812 | ₩31,973 | ₩31,772 | ₩31,839 | +0.08% | 5.1천 |
|---|
| 2026.03.31 | ₩31,572 | ₩32,013 | ₩31,572 | ₩31,572 | 0.00% | 5.9천 |
|---|
| 2026.03.30 | ₩31,772 | ₩31,772 | ₩31,483 | ₩31,772 | 0.00% | 3.5천 |
|---|
| 2026.03.27 | ₩31,145 | ₩31,772 | ₩31,145 | ₩31,764 | +1.99% | 4천 |
|---|
| 2026.03.26 | ₩31,424 | ₩31,799 | ₩31,424 | ₩31,572 | +0.47% | 8.5천 |
|---|
| 2026.03.25 | ₩31,451 | ₩31,919 | ₩31,170 | ₩31,826 | +1.19% | 1.7만 |
|---|
| 2026.03.24 | ₩31,036 | ₩31,491 | ₩30,769 | ₩31,317 | +0.91% | 1.4만 |
|---|
| 2026.03.23 | ₩31,913 | ₩32,107 | ₩31,799 | ₩31,946 | +0.10% | 7.3천 |
|---|
| 2026.03.20 | ₩32,107 | ₩32,120 | ₩31,772 | ₩31,786 | -1.00% | 2.7천 |
|---|
| 2026.03.19 | ₩32,267 | ₩32,374 | ₩32,160 | ₩32,187 | -0.25% | 5천 |
|---|
| 2026.03.18 | ₩32,093 | ₩32,361 | ₩32,093 | ₩32,120 | +0.08% | 4천 |
|---|
| 2026.03.17 | ₩32,104 | ₩32,174 | ₩32,104 | ₩32,174 | +0.22% | 4.7천 |
|---|
| 2026.03.16 | ₩32,107 | ₩32,174 | ₩31,866 | ₩32,160 | +0.17% | 4.3천 |
|---|
| 2026.03.13 | ₩31,919 | ₩32,107 | ₩31,531 | ₩32,107 | +0.59% | 1.8천 |
|---|
| 2026.03.12 | ₩32,401 | ₩32,401 | ₩31,953 | ₩32,093 | -0.95% | 8.2천 |
|---|
| 2026.03.11 | ₩32,441 | ₩32,441 | ₩32,361 | ₩32,428 | -0.04% | 1.3만 |
|---|
| 2026.03.10 | ₩32,307 | ₩32,441 | ₩32,307 | ₩32,374 | +0.21% | 2.2천 |
|---|
| 2026.03.09 | ₩32,211 | ₩32,374 | ₩32,174 | ₩32,334 | +0.38% | 3.6천 |
|---|
| 2026.03.06 | ₩32,441 | ₩32,441 | ₩32,428 | ₩32,428 | -0.04% | 1.2천 |
|---|
| 2026.03.05 | ₩32,408 | ₩32,508 | ₩32,267 | ₩32,267 | -0.43% | 6천 |
|---|
| 2026.03.04 | ₩32,334 | ₩32,441 | ₩32,297 | ₩32,307 | -0.08% | 9.7천 |
|---|
| 2026.03.03 | ₩32,441 | ₩32,441 | ₩32,270 | ₩32,428 | -0.04% | 7.1천 |
|---|
| 2026.03.02 | ₩32,441 | ₩32,508 | ₩32,441 | ₩32,508 | +0.21% | 1.8천 |
|---|
| 2026.02.27 | ₩32,481 | ₩32,508 | ₩32,468 | ₩32,468 | -0.04% | 6.8천 |
|---|
| 2026.02.26 | ₩32,508 | ₩32,508 | ₩32,493 | ₩32,508 | 0.00% | 4.2천 |
|---|
| 2026.02.25 | ₩32,374 | ₩32,575 | ₩32,374 | ₩32,508 | +0.41% | 3.7천 |
|---|
| 2026.02.24 | ₩32,341 | ₩32,575 | ₩32,321 | ₩32,548 | +0.64% | 1.4만 |
|---|
| 2026.02.23 | ₩32,341 | ₩32,508 | ₩32,341 | ₩32,508 | +0.52% | 400 |
|---|
| 2026.02.20 | ₩32,374 | ₩32,508 | ₩32,374 | ₩32,508 | +0.41% | 4천 |
|---|
| 2026.02.19 | ₩32,575 | ₩32,575 | ₩32,455 | ₩32,575 | 0.00% | 1.1만 |
|---|
| 2026.02.18 | ₩32,428 | ₩32,508 | ₩32,350 | ₩32,508 | +0.25% | 2.4만 |
|---|
| 2026.02.17 | ₩32,361 | ₩32,401 | ₩32,120 | ₩32,388 | +0.08% | 2.1만 |
|---|
| 2026.02.13 | ₩32,107 | ₩32,240 | ₩32,080 | ₩32,174 | +0.21% | 5.7천 |
|---|
| 2026.02.12 | ₩32,200 | ₩32,240 | ₩32,107 | ₩32,107 | -0.29% | 3.9천 |
|---|
| 2026.02.11 | ₩32,107 | ₩32,240 | ₩32,107 | ₩32,240 | +0.42% | 6.9천 |
|---|
| 2026.02.10 | ₩32,080 | ₩32,227 | ₩32,080 | ₩32,133 | +0.17% | 7.9천 |
|---|
| 2026.02.09 | ₩32,080 | ₩32,107 | ₩31,638 | ₩32,099 | +0.06% | 5.7천 |
|---|
| 2026.02.06 | ₩32,093 | ₩32,107 | ₩31,933 | ₩32,093 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩32,093 | ₩32,093 | ₩31,866 | ₩32,093 | 0.00% | 5.1천 |
|---|
| 2026.02.04 | ₩32,107 | ₩32,107 | ₩32,040 | ₩32,093 | -0.04% | 1.1천 |
|---|
| 2026.02.03 | ₩32,107 | ₩32,107 | ₩31,973 | ₩32,040 | -0.21% | 7.9천 |
|---|
| 2026.02.02 | ₩32,093 | ₩32,107 | ₩32,010 | ₩32,107 | +0.04% | 9천 |
|---|
| 2026.01.30 | ₩31,705 | ₩32,093 | ₩31,705 | ₩32,093 | +1.22% | 1.6만 |
|---|
| 2026.01.29 | ₩31,705 | ₩31,739 | ₩31,331 | ₩31,705 | 0.00% | 1.3만 |
|---|
| 2026.01.28 | ₩31,772 | ₩31,772 | ₩31,438 | ₩31,637 | -0.43% | 4.2천 |
|---|
| 2026.01.27 | ₩31,772 | ₩31,839 | ₩31,625 | ₩31,705 | -0.21% | 2.4천 |
|---|
| 2026.01.26 | ₩31,592 | ₩31,772 | ₩31,592 | ₩31,772 | +0.57% | 3천 |
|---|
| 2026.01.23 | ₩31,772 | ₩31,772 | ₩31,170 | ₩31,304 | -1.47% | 1.6만 |
|---|
| 2026.01.22 | ₩31,703 | ₩31,772 | ₩31,679 | ₩31,772 | +0.22% | 2.8천 |
|---|
| 2026.01.21 | ₩31,772 | ₩31,772 | ₩31,610 | ₩31,772 | 0.00% | 6.6천 |
|---|
| 2026.01.20 | ₩31,572 | ₩31,638 | ₩31,505 | ₩31,572 | 0.00% | 3.9천 |
|---|
| 2026.01.16 | ₩31,705 | ₩31,739 | ₩31,438 | ₩31,705 | 0.00% | 1.5만 |
|---|
| 2026.01.15 | ₩31,552 | ₩31,799 | ₩31,545 | ₩31,799 | +0.78% | 1.3만 |
|---|
| 2026.01.14 | ₩31,103 | ₩31,679 | ₩31,103 | ₩31,598 | +1.59% | 1.9만 |
|---|
| 2026.01.13 | ₩31,197 | ₩31,438 | ₩31,103 | ₩31,251 | +0.17% | 1.4만 |
|---|
| 2026.01.12 | ₩31,197 | ₩31,411 | ₩31,197 | ₩31,344 | +0.47% | 8.1천 |
|---|
| 2026.01.09 | ₩30,836 | ₩31,170 | ₩30,836 | ₩31,170 | +1.08% | 1.6만 |
|---|
| 2026.01.08 | ₩30,970 | ₩31,103 | ₩30,970 | ₩31,090 | +0.39% | 1.3만 |
|---|
| 2026.01.07 | ₩30,849 | ₩30,903 | ₩30,582 | ₩30,903 | +0.17% | 2.8만 |
|---|
| 2026.01.06 | ₩30,836 | ₩31,050 | ₩30,769 | ₩30,769 | -0.22% | 2.3천 |
|---|
| 2026.01.05 | ₩30,822 | ₩30,956 | ₩30,448 | ₩30,542 | -0.91% | 2.3만 |
|---|
| 2026.01.02 | ₩30,769 | ₩30,876 | ₩30,702 | ₩30,769 | 0.00% | 2만 |
|---|
| 2025.12.31 | ₩30,635 | ₩30,836 | ₩30,635 | ₩30,836 | +0.66% | 1.3만 |
|---|
| 2025.12.30 | ₩30,434 | ₩30,733 | ₩30,434 | ₩30,662 | +0.75% | 1.4만 |
|---|
| 2025.12.29 | ₩30,287 | ₩30,766 | ₩30,140 | ₩30,756 | +1.55% | 2.4만 |
|---|
| 2025.12.26 | ₩30,394 | ₩30,595 | ₩30,207 | ₩30,568 | +0.57% | 1.3만 |
|---|
| 2025.12.24 | ₩30,528 | ₩30,622 | ₩30,220 | ₩30,461 | -0.22% | 2.6만 |
|---|
| 2025.12.23 | ₩30,769 | ₩30,889 | ₩30,113 | ₩30,461 | -1.00% | 2.9만 |
|---|
| 2025.12.22 | ₩30,675 | ₩30,849 | ₩30,437 | ₩30,675 | 0.00% | 3.7만 |
|---|
| 2025.12.19 | ₩31,592 | ₩31,592 | ₩31,077 | ₩31,130 | -1.46% | 4.1만 |
|---|
| 2025.12.18 | ₩31,572 | ₩31,679 | ₩31,144 | ₩31,438 | -0.42% | 3.2만 |
|---|
| 2025.12.17 | ₩31,438 | ₩31,732 | ₩31,371 | ₩31,612 | +0.55% | 2.1만 |
|---|
| 2025.12.16 | ₩31,103 | ₩31,572 | ₩31,103 | ₩31,264 | +0.52% | 2.9만 |
|---|
| 2025.12.15 | ₩31,036 | ₩31,170 | ₩30,876 | ₩31,090 | +0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩30,929 | ₩31,277 | ₩30,929 | ₩31,050 | +0.39% | 1.1만 |
|---|
| 2025.12.11 | ₩31,259 | ₩31,531 | ₩30,809 | ₩30,903 | -1.14% | 7.4만 |
|---|
| 2025.12.10 | ₩31,264 | ₩31,451 | ₩31,170 | ₩31,277 | +0.04% | 2.3만 |
|---|
| 2025.12.09 | ₩31,157 | ₩31,277 | ₩30,903 | ₩31,272 | +0.37% | 1.7만 |
|---|
| 2025.12.08 | ₩31,036 | ₩31,264 | ₩30,796 | ₩30,863 | -0.56% | 1.5만 |
|---|
| 2025.12.05 | ₩31,237 | ₩31,237 | ₩30,929 | ₩31,063 | -0.56% | 2.4만 |
|---|
| 2025.12.04 | ₩31,505 | ₩31,511 | ₩31,184 | ₩31,184 | -1.02% | 9.4천 |
|---|
| 2025.12.03 | ₩31,613 | ₩31,613 | ₩31,237 | ₩31,572 | -0.13% | 4.3천 |
|---|
| 2025.12.02 | ₩31,638 | ₩31,759 | ₩31,170 | ₩31,237 | -1.27% | 2.8만 |
|---|
| 2025.12.01 | ₩31,411 | ₩31,438 | ₩31,304 | ₩31,438 | +0.09% | 1만 |
|---|
| 2025.11.28 | ₩31,625 | ₩31,812 | ₩31,197 | ₩31,438 | -0.59% | 1.6만 |
|---|
| 2025.11.26 | ₩31,436 | ₩31,893 | ₩31,398 | ₩31,625 | +0.60% | 2.7만 |
|---|
| 2025.11.25 | ₩31,531 | ₩31,572 | ₩31,237 | ₩31,572 | +0.13% | 3.1만 |
|---|
| 2025.11.24 | ₩31,144 | ₩31,544 | ₩31,105 | ₩31,544 | +1.28% | 6.8천 |
|---|
| 2025.11.21 | ₩31,404 | ₩31,471 | ₩30,740 | ₩31,036 | -1.17% | 3.6만 |
|---|
| 2025.11.20 | ₩31,572 | ₩31,572 | ₩31,237 | ₩31,251 | -1.02% | 1.1만 |
|---|
| 2025.11.19 | ₩31,451 | ₩31,816 | ₩31,371 | ₩31,371 | -0.26% | 9.9천 |
|---|
| 2025.11.18 | ₩31,438 | ₩31,451 | ₩31,184 | ₩31,304 | -0.43% | 8.1천 |
|---|
| 2025.11.17 | ₩31,719 | ₩31,759 | ₩31,344 | ₩31,371 | -1.10% | 9.6천 |
|---|
| 2025.11.14 | ₩31,986 | ₩31,986 | ₩31,705 | ₩31,705 | -0.88% | 1.3만 |
|---|
| 2025.11.13 | ₩31,986 | ₩32,160 | ₩31,973 | ₩31,973 | -0.04% | 4.7천 |
|---|
| 2025.11.12 | ₩32,154 | ₩32,154 | ₩31,986 | ₩32,107 | -0.15% | 700 |
|---|
| 2025.11.11 | ₩32,133 | ₩32,334 | ₩32,107 | ₩32,240 | +0.33% | 4.4천 |
|---|
| 2025.11.10 | ₩32,026 | ₩32,026 | ₩31,973 | ₩32,013 | -0.04% | 2.4천 |
|---|
| 2025.11.07 | ₩32,160 | ₩32,227 | ₩31,986 | ₩31,986 | -0.54% | 6.4천 |
|---|
| 2025.11.06 | ₩32,107 | ₩32,187 | ₩31,986 | ₩31,986 | -0.38% | 2.2천 |
|---|
| 2025.11.05 | ₩32,053 | ₩32,107 | ₩32,004 | ₩32,013 | -0.13% | 900 |
|---|
| 2025.11.04 | ₩32,053 | ₩32,749 | ₩32,000 | ₩32,000 | -0.17% | 1.1만 |
|---|
| 2025.11.03 | ₩32,107 | ₩32,120 | ₩32,040 | ₩32,040 | -0.21% | 2.5천 |
|---|
| 2025.10.31 | ₩32,307 | ₩32,307 | ₩32,097 | ₩32,097 | -0.65% | 2.9천 |
|---|
| 2025.10.30 | ₩32,013 | ₩32,481 | ₩32,013 | ₩32,481 | +1.46% | 8.1천 |
|---|
| 2025.10.29 | ₩32,390 | ₩32,776 | ₩32,196 | ₩32,642 | +0.78% | 5.2만 |
|---|
| 2025.10.28 | ₩32,172 | ₩32,468 | ₩32,013 | ₩32,398 | +0.70% | 4.5만 |
|---|
| 2025.10.27 | ₩32,156 | ₩32,156 | ₩31,973 | ₩32,107 | -0.15% | 2.3천 |
|---|
| 2025.10.24 | ₩31,973 | ₩32,307 | ₩31,973 | ₩32,302 | +1.03% | 1.1만 |
|---|
| 2025.10.23 | ₩32,107 | ₩32,107 | ₩31,973 | ₩31,973 | -0.42% | 4.7천 |
|---|
| 2025.10.22 | ₩32,063 | ₩32,120 | ₩31,853 | ₩32,013 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,307 | ₩32,307 | ₩31,853 | ₩31,853 | -1.41% | 5.4천 |
|---|
| 2025.10.20 | ₩31,598 | ₩32,307 | ₩31,598 | ₩32,140 | +1.71% | 1.8만 |
|---|
| 2025.10.17 | ₩31,518 | ₩32,441 | ₩31,505 | ₩32,388 | +2.76% | 2.7만 |
|---|
| 2025.10.16 | ₩31,772 | ₩31,839 | ₩31,665 | ₩31,755 | -0.05% | 1.1만 |
|---|
| 2025.10.15 | ₩31,618 | ₩31,839 | ₩31,572 | ₩31,772 | +0.49% | 4.6천 |
|---|
| 2025.10.14 | ₩31,237 | ₩31,558 | ₩31,197 | ₩31,398 | +0.51% | 1.5만 |
|---|
| 2025.10.13 | ₩31,692 | ₩31,812 | ₩31,237 | ₩31,237 | -1.44% | 1.1만 |
|---|
| 2025.10.10 | ₩32,053 | ₩32,053 | ₩31,596 | ₩31,692 | -1.13% | 6.4천 |
|---|
