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 | ₩31,881 | ₩32,524 | ₩31,834 | ₩32,524 | +2.02% | 8.1천 |
| 2026.10.08 | ₩32,310 | ₩32,310 | ₩32,310 | ₩32,310 | 0.00% | 0 |
| 2026.10.07 | ₩32,145 | ₩32,538 | ₩32,145 | ₩32,310 | +0.51% | 2.9천 |
| 2026.10.06 | ₩32,189 | ₩32,726 | ₩31,907 | ₩32,591 | +1.25% | 1만 |
| 2026.10.05 | ₩32,296 | ₩32,296 | ₩32,189 | ₩32,189 | -0.33% | 800 |
| 2026.10.02 | ₩32,392 | ₩32,437 | ₩32,283 | ₩32,283 | -0.34% | 1.9천 |
| 2026.10.01 | ₩32,591 | ₩32,591 | ₩32,200 | ₩32,316 | -0.84% | 1.2천 |
| 2026.09.30 | ₩32,229 | ₩32,591 | ₩32,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,591 |
| +1.12% |
| 1.4천 |
| 2026.09.29 | ₩32,766 | ₩32,766 | ₩32,219 | ₩32,491 | -0.84% | 4.9천 |
|---|
| 2026.09.28 | ₩32,189 | ₩32,819 | ₩32,189 | ₩32,705 | +1.60% | 2.7천 |
|---|
| 2026.09.25 | ₩32,551 | ₩32,860 | ₩32,196 | ₩32,498 | -0.16% | 9.2천 |
|---|
| 2026.09.24 | ₩32,645 | ₩33,195 | ₩32,484 | ₩32,840 | +0.60% | 7천 |
|---|
| 2026.09.23 | ₩33,832 | ₩33,832 | ₩33,030 | ₩33,296 | -1.59% | 1.3만 |
|---|
| 2026.09.22 | ₩34,040 | ₩34,040 | ₩33,570 | ₩33,785 | -0.75% | 1.1만 |
|---|
| 2026.09.21 | ₩34,158 | ₩34,158 | ₩33,597 | ₩33,611 | -1.60% | 2.6천 |
|---|
| 2026.09.18 | ₩33,785 | ₩33,946 | ₩33,611 | ₩33,611 | -0.52% | 2.5천 |
|---|
| 2026.09.17 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩33,570 | ₩33,570 | ₩33,530 | ₩33,530 | -0.12% | 2.1천 |
|---|
| 2026.09.15 | ₩33,463 | ₩33,530 | ₩33,416 | ₩33,530 | +0.20% | 1.1천 |
|---|
| 2026.09.14 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩33,450 | ₩33,570 | ₩33,450 | ₩33,570 | +0.36% | 1천 |
|---|
| 2026.09.10 | ₩33,416 | ₩33,570 | ₩33,416 | ₩33,416 | 0.00% | 4.4천 |
|---|
| 2026.09.09 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩33,377 | ₩33,396 | ₩33,222 | ₩33,296 | -0.25% | 7.6천 |
|---|
| 2026.09.04 | ₩33,530 | ₩33,530 | ₩33,450 | ₩33,450 | -0.24% | 1.1천 |
|---|
| 2026.09.03 | ₩33,530 | ₩33,557 | ₩33,530 | ₩33,557 | +0.08% | 500 |
|---|
| 2026.09.02 | ₩34,228 | ₩34,228 | ₩33,530 | ₩33,530 | -2.04% | 8.5천 |
|---|
| 2026.09.01 | ₩34,268 | ₩34,268 | ₩33,518 | ₩33,544 | -2.11% | 1천 |
|---|
| 2026.08.31 | ₩33,886 | ₩33,886 | ₩33,532 | ₩33,532 | -1.04% | 700 |
|---|
| 2026.08.28 | ₩33,503 | ₩33,866 | ₩33,503 | ₩33,866 | +1.08% | 1.7천 |
|---|
| 2026.08.27 | ₩33,463 | ₩33,511 | ₩33,463 | ₩33,477 | +0.04% | 1천 |
|---|
| 2026.08.26 | ₩33,463 | ₩33,463 | ₩33,438 | ₩33,438 | -0.08% | 2천 |
|---|
| 2026.08.25 | ₩33,463 | ₩33,463 | ₩33,275 | ₩33,329 | -0.40% | 4.2천 |
|---|
| 2026.08.24 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩33,369 | ₩33,369 | ₩33,333 | ₩33,333 | -0.11% | 1.2천 |
|---|
| 2026.08.20 | ₩33,383 | ₩33,383 | ₩33,235 | ₩33,235 | -0.44% | 1.7천 |
|---|
| 2026.08.19 | ₩33,249 | ₩33,503 | ₩33,235 | ₩33,235 | -0.04% | 5.5천 |
|---|
| 2026.08.18 | ₩37,526 | ₩37,526 | ₩33,195 | ₩33,309 | -11.24% | 8.4천 |
|---|
| 2026.08.17 | ₩33,490 | ₩33,490 | ₩33,329 | ₩33,329 | -0.48% | 1.5천 |
|---|
| 2026.08.14 | ₩33,959 | ₩33,959 | ₩33,959 | ₩33,959 | 0.00% | 3천 |
|---|
| 2026.08.13 | ₩33,477 | ₩33,495 | ₩33,477 | ₩33,495 | +0.06% | 400 |
|---|
| 2026.08.12 | ₩33,557 | ₩33,557 | ₩33,530 | ₩33,557 | 0.00% | 2.1천 |
|---|
| 2026.08.11 | ₩33,517 | ₩33,517 | ₩33,302 | ₩33,483 | -0.10% | 700 |
|---|
| 2026.08.10 | ₩33,289 | ₩33,463 | ₩33,289 | ₩33,463 | +0.52% | 1천 |
|---|
| 2026.08.07 | ₩33,396 | ₩33,470 | ₩33,396 | ₩33,470 | +0.22% | 1.5천 |
|---|
| 2026.08.06 | ₩33,463 | ₩33,544 | ₩33,463 | ₩33,544 | +0.24% | 6.1천 |
|---|
| 2026.08.05 | ₩33,410 | ₩33,544 | ₩33,410 | ₩33,544 | +0.40% | 4.8천 |
|---|
| 2026.08.04 | ₩33,544 | ₩33,544 | ₩33,477 | ₩33,530 | -0.04% | 2.4천 |
|---|
| 2026.08.03 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩33,530 | ₩33,530 | ₩33,436 | ₩33,436 | -0.28% | 2.3천 |
|---|
| 2026.07.30 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩33,396 | ₩33,456 | ₩33,396 | ₩33,396 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩33,329 | ₩33,363 | ₩33,310 | ₩33,363 | +0.10% | 3.2천 |
|---|
| 2026.07.27 | ₩33,410 | ₩33,423 | ₩33,302 | ₩33,302 | -0.32% | 3.4천 |
|---|
| 2026.07.24 | ₩33,463 | ₩33,463 | ₩33,262 | ₩33,275 | -0.56% | 1.4천 |
|---|
| 2026.07.23 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩33,329 | ₩33,329 | ₩33,302 | ₩33,329 | 0.00% | 5천 |
|---|
| 2026.07.21 | ₩33,584 | ₩33,584 | ₩33,242 | ₩33,259 | -0.97% | 2천 |
|---|
| 2026.07.20 | ₩33,329 | ₩33,396 | ₩33,155 | ₩33,176 | -0.46% | 5.4천 |
|---|
| 2026.07.17 | ₩33,289 | ₩33,298 | ₩33,249 | ₩33,255 | -0.10% | 2.8천 |
|---|
| 2026.07.16 | ₩33,530 | ₩33,530 | ₩33,285 | ₩33,293 | -0.71% | 1.1만 |
|---|
| 2026.07.15 | ₩33,597 | ₩33,597 | ₩33,477 | ₩33,477 | -0.36% | 6.5천 |
|---|
| 2026.07.14 | ₩33,482 | ₩33,597 | ₩33,396 | ₩33,463 | -0.06% | 8.1천 |
|---|
| 2026.07.13 | ₩33,517 | ₩33,517 | ₩33,396 | ₩33,396 | -0.36% | 1.5천 |
|---|
| 2026.07.10 | ₩33,463 | ₩33,530 | ₩33,428 | ₩33,450 | -0.04% | 900 |
|---|
| 2026.07.09 | ₩33,517 | ₩33,517 | ₩33,490 | ₩33,490 | -0.08% | 1.4천 |
|---|
| 2026.07.08 | ₩33,369 | ₩33,530 | ₩33,356 | ₩33,530 | +0.48% | 4.4천 |
|---|
| 2026.07.07 | ₩33,114 | ₩33,530 | ₩33,114 | ₩33,463 | +1.05% | 6천 |
|---|
| 2026.07.06 | ₩33,414 | ₩33,497 | ₩32,994 | ₩32,994 | -1.26% | 6.7천 |
|---|
| 2026.07.02 | ₩33,570 | ₩33,597 | ₩33,329 | ₩33,396 | -0.52% | 9.5천 |
|---|
| 2026.07.01 | ₩33,416 | ₩33,570 | ₩33,396 | ₩33,537 | +0.36% | 1.1만 |
|---|
| 2026.06.30 | ₩32,994 | ₩33,423 | ₩32,980 | ₩33,336 | +1.04% | 3천 |
|---|
| 2026.06.29 | ₩33,078 | ₩33,114 | ₩32,927 | ₩33,047 | -0.09% | 2.8천 |
|---|
| 2026.06.26 | ₩33,195 | ₩33,410 | ₩33,027 | ₩33,097 | -0.29% | 3천 |
|---|
| 2026.06.25 | ₩33,027 | ₩33,114 | ₩33,027 | ₩33,034 | +0.02% | 1.8천 |
|---|
| 2026.06.24 | ₩33,101 | ₩33,234 | ₩32,739 | ₩33,114 | +0.04% | 9.4천 |
|---|
| 2026.06.23 | ₩33,423 | ₩33,664 | ₩33,423 | ₩33,624 | +0.60% | 4.7천 |
|---|
| 2026.06.22 | ₩33,296 | ₩33,396 | ₩33,292 | ₩33,377 | +0.25% | 2.3천 |
|---|
| 2026.06.18 | ₩33,262 | ₩33,289 | ₩33,262 | ₩33,289 | +0.08% | 4.6천 |
|---|
| 2026.06.17 | ₩33,182 | ₩33,308 | ₩33,182 | ₩33,301 | +0.36% | 1.3천 |
|---|
| 2026.06.16 | ₩33,061 | ₩33,061 | ₩33,061 | ₩33,061 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,061 | ₩33,061 | ₩33,061 | ₩33,061 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩32,873 | ₩33,312 | ₩32,873 | ₩33,195 | +0.98% | 1.6천 |
|---|
| 2026.06.11 | ₩33,074 | ₩33,235 | ₩33,074 | ₩33,208 | +0.41% | 900 |
|---|
| 2026.06.10 | ₩33,094 | ₩33,329 | ₩33,094 | ₩33,235 | +0.43% | 1.9천 |
|---|
| 2026.06.09 | ₩33,262 | ₩33,396 | ₩33,228 | ₩33,395 | +0.40% | 2.6천 |
|---|
| 2026.06.08 | ₩33,369 | ₩33,369 | ₩33,128 | ₩33,318 | -0.15% | 4.9천 |
|---|
| 2026.06.05 | ₩33,182 | ₩33,369 | ₩33,068 | ₩33,369 | +0.57% | 6.3천 |
|---|
| 2026.06.04 | ₩32,927 | ₩33,296 | ₩32,927 | ₩33,296 | +1.12% | 7.5천 |
|---|
| 2026.06.03 | ₩32,960 | ₩32,994 | ₩32,860 | ₩32,991 | +0.09% | 1.7천 |
|---|
| 2026.06.02 | ₩33,061 | ₩33,061 | ₩32,860 | ₩32,994 | -0.20% | 4.2천 |
|---|
| 2026.06.01 | ₩33,061 | ₩33,061 | ₩32,726 | ₩32,866 | -0.59% | 3.2천 |
|---|
| 2026.05.29 | ₩32,860 | ₩33,114 | ₩32,524 | ₩33,034 | +0.53% | 7천 |
|---|
| 2026.05.28 | ₩33,034 | ₩33,128 | ₩32,679 | ₩32,685 | -1.06% | 1.8천 |
|---|
| 2026.05.27 | ₩32,927 | ₩32,927 | ₩32,511 | ₩32,699 | -0.69% | 2.5천 |
|---|
| 2026.05.26 | ₩32,860 | ₩32,994 | ₩32,726 | ₩32,726 | -0.41% | 2천 |
|---|
| 2026.05.22 | ₩32,573 | ₩32,994 | ₩32,573 | ₩32,994 | +1.29% | 1.5천 |
|---|
| 2026.05.21 | ₩32,661 | ₩32,793 | ₩32,591 | ₩32,793 | +0.40% | 5.2천 |
|---|
| 2026.05.20 | ₩32,658 | ₩32,726 | ₩32,632 | ₩32,632 | -0.08% | 2.7천 |
|---|
| 2026.05.19 | ₩32,625 | ₩32,719 | ₩32,625 | ₩32,712 | +0.27% | 1.8천 |
|---|
| 2026.05.18 | ₩32,940 | ₩32,940 | ₩32,471 | ₩32,645 | -0.90% | 1만 |
|---|
| 2026.05.15 | ₩32,712 | ₩33,061 | ₩32,712 | ₩32,860 | +0.45% | 4.4천 |
|---|
| 2026.05.14 | ₩32,994 | ₩33,108 | ₩32,980 | ₩33,061 | +0.20% | 6.5천 |
|---|
| 2026.05.13 | ₩32,766 | ₩32,797 | ₩32,766 | ₩32,797 | +0.09% | 1.2천 |
|---|
| 2026.05.12 | ₩32,836 | ₩32,983 | ₩32,726 | ₩32,726 | -0.33% | 1.2만 |
|---|
| 2026.05.11 | ₩32,752 | ₩32,976 | ₩32,752 | ₩32,793 | +0.12% | 4.1천 |
|---|
| 2026.05.08 | ₩32,591 | ₩32,752 | ₩32,551 | ₩32,591 | 0.00% | 4.6천 |
|---|
| 2026.05.07 | ₩32,538 | ₩32,538 | ₩32,538 | ₩32,538 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩32,645 | ₩32,795 | ₩32,511 | ₩32,538 | -0.33% | 5.5천 |
|---|
| 2026.05.05 | ₩32,967 | ₩32,967 | ₩32,189 | ₩32,377 | -1.79% | 8.4천 |
|---|
| 2026.05.04 | ₩32,766 | ₩32,860 | ₩32,672 | ₩32,726 | -0.12% | 1만 |
|---|
| 2026.05.01 | ₩32,793 | ₩32,819 | ₩32,781 | ₩32,793 | 0.00% | 2.5천 |
|---|
| 2026.04.30 | ₩32,618 | ₩32,980 | ₩32,612 | ₩32,612 | -0.02% | 6천 |
|---|
| 2026.04.29 | ₩32,283 | ₩32,625 | ₩32,283 | ₩32,625 | +1.06% | 1.2만 |
|---|
| 2026.04.28 | ₩32,677 | ₩32,726 | ₩32,645 | ₩32,672 | -0.02% | 2.2천 |
|---|
| 2026.04.27 | ₩32,699 | ₩32,846 | ₩32,602 | ₩32,602 | -0.30% | 1.3천 |
|---|
| 2026.04.24 | ₩32,658 | ₩32,658 | ₩32,645 | ₩32,645 | -0.04% | 800 |
|---|
| 2026.04.23 | ₩32,350 | ₩32,712 | ₩32,350 | ₩32,699 | +1.08% | 3.4천 |
|---|
| 2026.04.22 | ₩32,457 | ₩32,524 | ₩32,444 | ₩32,524 | +0.21% | 2.4천 |
|---|
| 2026.04.21 | ₩32,216 | ₩32,229 | ₩32,216 | ₩32,229 | +0.04% | 1.3천 |
|---|
| 2026.04.20 | ₩32,028 | ₩32,265 | ₩32,028 | ₩32,265 | +0.74% | 400 |
|---|
| 2026.04.17 | ₩32,176 | ₩32,323 | ₩32,095 | ₩32,095 | -0.25% | 7.4천 |
|---|
| 2026.04.16 | ₩32,286 | ₩32,323 | ₩32,283 | ₩32,283 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩32,082 | ₩32,256 | ₩32,082 | ₩32,256 | +0.54% | 4.5천 |
|---|
| 2026.04.14 | ₩32,122 | ₩32,189 | ₩32,001 | ₩32,001 | -0.38% | 3.8천 |
|---|
| 2026.04.13 | ₩32,001 | ₩32,189 | ₩31,988 | ₩32,189 | +0.59% | 3.8천 |
|---|
| 2026.04.10 | ₩32,001 | ₩32,142 | ₩32,001 | ₩32,142 | +0.44% | 1.9천 |
|---|
| 2026.04.09 | ₩31,783 | ₩32,042 | ₩31,783 | ₩31,988 | +0.65% | 9.3천 |
|---|
| 2026.04.08 | ₩31,854 | ₩32,055 | ₩31,854 | ₩32,055 | +0.63% | 1.5천 |
|---|
| 2026.04.07 | ₩31,585 | ₩31,585 | ₩31,585 | ₩31,585 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩31,773 | ₩31,773 | ₩31,773 | ₩31,773 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩31,921 | ₩31,921 | ₩31,921 | ₩31,921 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩31,894 | ₩32,055 | ₩31,854 | ₩31,921 | +0.08% | 5.1천 |
|---|
| 2026.03.31 | ₩31,653 | ₩32,095 | ₩31,653 | ₩31,653 | 0.00% | 5.9천 |
|---|
| 2026.03.30 | ₩31,854 | ₩31,854 | ₩31,564 | ₩31,854 | 0.00% | 3.5천 |
|---|
| 2026.03.27 | ₩31,225 | ₩31,854 | ₩31,225 | ₩31,846 | +1.99% | 4천 |
|---|
| 2026.03.26 | ₩31,505 | ₩31,881 | ₩31,505 | ₩31,653 | +0.47% | 8.5천 |
|---|
| 2026.03.25 | ₩31,532 | ₩32,001 | ₩31,250 | ₩31,907 | +1.19% | 1.7만 |
|---|
| 2026.03.24 | ₩31,116 | ₩31,572 | ₩30,848 | ₩31,398 | +0.91% | 1.4만 |
|---|
| 2026.03.23 | ₩31,995 | ₩32,189 | ₩31,881 | ₩32,028 | +0.10% | 7.3천 |
|---|
| 2026.03.20 | ₩32,189 | ₩32,202 | ₩31,854 | ₩31,867 | -1.00% | 2.7천 |
|---|
| 2026.03.19 | ₩32,350 | ₩32,457 | ₩32,243 | ₩32,270 | -0.25% | 5천 |
|---|
| 2026.03.18 | ₩32,176 | ₩32,444 | ₩32,176 | ₩32,202 | +0.08% | 4천 |
|---|
| 2026.03.17 | ₩32,186 | ₩32,256 | ₩32,186 | ₩32,256 | +0.22% | 4.7천 |
|---|
| 2026.03.16 | ₩32,189 | ₩32,256 | ₩31,948 | ₩32,243 | +0.17% | 4.3천 |
|---|
| 2026.03.13 | ₩32,001 | ₩32,189 | ₩31,612 | ₩32,189 | +0.59% | 1.8천 |
|---|
| 2026.03.12 | ₩32,484 | ₩32,484 | ₩32,035 | ₩32,176 | -0.95% | 8.2천 |
|---|
| 2026.03.11 | ₩32,524 | ₩32,524 | ₩32,444 | ₩32,511 | -0.04% | 1.3만 |
|---|
| 2026.03.10 | ₩32,390 | ₩32,524 | ₩32,390 | ₩32,457 | +0.21% | 2.2천 |
|---|
| 2026.03.09 | ₩32,294 | ₩32,457 | ₩32,256 | ₩32,417 | +0.38% | 3.6천 |
|---|
| 2026.03.06 | ₩32,524 | ₩32,524 | ₩32,511 | ₩32,511 | -0.04% | 1.2천 |
|---|
| 2026.03.05 | ₩32,491 | ₩32,591 | ₩32,350 | ₩32,350 | -0.43% | 6천 |
|---|
| 2026.03.04 | ₩32,417 | ₩32,524 | ₩32,379 | ₩32,390 | -0.08% | 9.7천 |
|---|
| 2026.03.03 | ₩32,524 | ₩32,524 | ₩32,353 | ₩32,511 | -0.04% | 7.1천 |
|---|
| 2026.03.02 | ₩32,524 | ₩32,591 | ₩32,524 | ₩32,591 | +0.21% | 1.8천 |
|---|
| 2026.02.27 | ₩32,565 | ₩32,591 | ₩32,551 | ₩32,551 | -0.04% | 6.8천 |
|---|
| 2026.02.26 | ₩32,591 | ₩32,591 | ₩32,577 | ₩32,591 | 0.00% | 4.2천 |
|---|
| 2026.02.25 | ₩32,457 | ₩32,658 | ₩32,457 | ₩32,591 | +0.41% | 3.7천 |
|---|
| 2026.02.24 | ₩32,424 | ₩32,658 | ₩32,404 | ₩32,632 | +0.64% | 1.4만 |
|---|
| 2026.02.23 | ₩32,424 | ₩32,591 | ₩32,424 | ₩32,591 | +0.52% | 400 |
|---|
| 2026.02.20 | ₩32,457 | ₩32,591 | ₩32,457 | ₩32,591 | +0.41% | 4천 |
|---|
| 2026.02.19 | ₩32,658 | ₩32,658 | ₩32,538 | ₩32,658 | 0.00% | 1.1만 |
|---|
| 2026.02.18 | ₩32,511 | ₩32,591 | ₩32,433 | ₩32,591 | +0.25% | 2.4만 |
|---|
| 2026.02.17 | ₩32,444 | ₩32,484 | ₩32,202 | ₩32,471 | +0.08% | 2.1만 |
|---|
| 2026.02.13 | ₩32,189 | ₩32,323 | ₩32,162 | ₩32,256 | +0.21% | 5.7천 |
|---|
| 2026.02.12 | ₩32,283 | ₩32,323 | ₩32,189 | ₩32,189 | -0.29% | 3.9천 |
|---|
| 2026.02.11 | ₩32,189 | ₩32,323 | ₩32,189 | ₩32,323 | +0.42% | 6.9천 |
|---|
| 2026.02.10 | ₩32,162 | ₩32,310 | ₩32,162 | ₩32,216 | +0.17% | 7.9천 |
|---|
| 2026.02.09 | ₩32,162 | ₩32,189 | ₩31,720 | ₩32,181 | +0.06% | 5.7천 |
|---|
| 2026.02.06 | ₩32,176 | ₩32,189 | ₩32,015 | ₩32,176 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩32,176 | ₩32,176 | ₩31,948 | ₩32,176 | 0.00% | 5.1천 |
|---|
| 2026.02.04 | ₩32,189 | ₩32,189 | ₩32,122 | ₩32,176 | -0.04% | 1.1천 |
|---|
| 2026.02.03 | ₩32,189 | ₩32,189 | ₩32,055 | ₩32,122 | -0.21% | 7.9천 |
|---|
| 2026.02.02 | ₩32,176 | ₩32,189 | ₩32,092 | ₩32,189 | +0.04% | 9천 |
|---|
| 2026.01.30 | ₩31,787 | ₩32,176 | ₩31,787 | ₩32,176 | +1.22% | 1.6만 |
|---|
| 2026.01.29 | ₩31,787 | ₩31,820 | ₩31,411 | ₩31,787 | 0.00% | 1.3만 |
|---|
| 2026.01.28 | ₩31,854 | ₩31,854 | ₩31,518 | ₩31,718 | -0.43% | 4.2천 |
|---|
| 2026.01.27 | ₩31,854 | ₩31,921 | ₩31,706 | ₩31,787 | -0.21% | 2.4천 |
|---|
| 2026.01.26 | ₩31,673 | ₩31,854 | ₩31,673 | ₩31,854 | +0.57% | 3천 |
|---|
| 2026.01.23 | ₩31,854 | ₩31,854 | ₩31,250 | ₩31,384 | -1.47% | 1.6만 |
|---|
| 2026.01.22 | ₩31,784 | ₩31,854 | ₩31,760 | ₩31,854 | +0.22% | 2.8천 |
|---|
| 2026.01.21 | ₩31,854 | ₩31,854 | ₩31,691 | ₩31,854 | 0.00% | 6.6천 |
|---|
| 2026.01.20 | ₩31,653 | ₩31,720 | ₩31,585 | ₩31,653 | 0.00% | 3.9천 |
|---|
| 2026.01.16 | ₩31,787 | ₩31,820 | ₩31,518 | ₩31,787 | 0.00% | 1.5만 |
|---|
| 2026.01.15 | ₩31,632 | ₩31,881 | ₩31,626 | ₩31,881 | +0.78% | 1.3만 |
|---|
| 2026.01.14 | ₩31,183 | ₩31,760 | ₩31,183 | ₩31,679 | +1.59% | 1.9만 |
|---|
| 2026.01.13 | ₩31,277 | ₩31,518 | ₩31,183 | ₩31,331 | +0.17% | 1.4만 |
|---|
| 2026.01.12 | ₩31,277 | ₩31,492 | ₩31,277 | ₩31,425 | +0.47% | 8.1천 |
|---|
| 2026.01.09 | ₩30,915 | ₩31,250 | ₩30,915 | ₩31,250 | +1.08% | 1.6만 |
|---|
| 2026.01.08 | ₩31,049 | ₩31,183 | ₩31,049 | ₩31,170 | +0.39% | 1.3만 |
|---|
| 2026.01.07 | ₩30,928 | ₩30,982 | ₩30,660 | ₩30,982 | +0.17% | 2.8만 |
|---|
| 2026.01.06 | ₩30,915 | ₩31,129 | ₩30,848 | ₩30,848 | -0.22% | 2.3천 |
|---|
| 2026.01.05 | ₩30,901 | ₩31,036 | ₩30,526 | ₩30,620 | -0.91% | 2.3만 |
|---|
| 2026.01.02 | ₩30,848 | ₩30,955 | ₩30,781 | ₩30,848 | 0.00% | 2만 |
|---|
| 2025.12.31 | ₩30,714 | ₩30,915 | ₩30,714 | ₩30,915 | +0.66% | 1.3만 |
|---|
| 2025.12.30 | ₩30,513 | ₩30,812 | ₩30,513 | ₩30,741 | +0.75% | 1.4만 |
|---|
| 2025.12.29 | ₩30,365 | ₩30,845 | ₩30,217 | ₩30,834 | +1.55% | 2.4만 |
|---|
| 2025.12.26 | ₩30,472 | ₩30,673 | ₩30,285 | ₩30,647 | +0.57% | 1.3만 |
|---|
| 2025.12.24 | ₩30,606 | ₩30,700 | ₩30,298 | ₩30,539 | -0.22% | 2.6만 |
|---|
| 2025.12.23 | ₩30,848 | ₩30,969 | ₩30,191 | ₩30,539 | -1.00% | 2.9만 |
|---|
| 2025.12.22 | ₩30,754 | ₩30,928 | ₩30,515 | ₩30,754 | 0.00% | 3.7만 |
|---|
| 2025.12.19 | ₩31,673 | ₩31,673 | ₩31,156 | ₩31,210 | -1.46% | 4.1만 |
|---|
| 2025.12.18 | ₩31,653 | ₩31,760 | ₩31,223 | ₩31,518 | -0.42% | 3.2만 |
|---|
| 2025.12.17 | ₩31,518 | ₩31,814 | ₩31,451 | ₩31,693 | +0.55% | 2.1만 |
|---|
| 2025.12.16 | ₩31,183 | ₩31,653 | ₩31,183 | ₩31,344 | +0.52% | 2.9만 |
|---|
| 2025.12.15 | ₩31,116 | ₩31,250 | ₩30,955 | ₩31,170 | +0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩31,009 | ₩31,357 | ₩31,009 | ₩31,129 | +0.39% | 1.1만 |
|---|
| 2025.12.11 | ₩31,339 | ₩31,612 | ₩30,888 | ₩30,982 | -1.14% | 7.4만 |
|---|
| 2025.12.10 | ₩31,344 | ₩31,532 | ₩31,250 | ₩31,357 | +0.04% | 2.3만 |
|---|
| 2025.12.09 | ₩31,237 | ₩31,357 | ₩30,982 | ₩31,352 | +0.37% | 1.7만 |
|---|
| 2025.12.08 | ₩31,116 | ₩31,344 | ₩30,875 | ₩30,942 | -0.56% | 1.5만 |
|---|
| 2025.12.05 | ₩31,317 | ₩31,317 | ₩31,009 | ₩31,143 | -0.56% | 2.4만 |
|---|
| 2025.12.04 | ₩31,585 | ₩31,592 | ₩31,264 | ₩31,264 | -1.02% | 9.4천 |
|---|
| 2025.12.03 | ₩31,694 | ₩31,694 | ₩31,317 | ₩31,653 | -0.13% | 4.3천 |
|---|
| 2025.12.02 | ₩31,720 | ₩31,840 | ₩31,250 | ₩31,317 | -1.27% | 2.8만 |
|---|
| 2025.12.01 | ₩31,492 | ₩31,518 | ₩31,384 | ₩31,518 | +0.09% | 1만 |
|---|
| 2025.11.28 | ₩31,706 | ₩31,894 | ₩31,277 | ₩31,518 | -0.59% | 1.6만 |
|---|
| 2025.11.26 | ₩31,517 | ₩31,974 | ₩31,478 | ₩31,706 | +0.60% | 2.7만 |
|---|
| 2025.11.25 | ₩31,612 | ₩31,653 | ₩31,317 | ₩31,653 | +0.13% | 3.1만 |
|---|
| 2025.11.24 | ₩31,223 | ₩31,624 | ₩31,184 | ₩31,624 | +1.28% | 6.8천 |
|---|
| 2025.11.21 | ₩31,485 | ₩31,552 | ₩30,818 | ₩31,116 | -1.17% | 3.6만 |
|---|
| 2025.11.20 | ₩31,653 | ₩31,653 | ₩31,317 | ₩31,331 | -1.02% | 1.1만 |
|---|
| 2025.11.19 | ₩31,532 | ₩31,898 | ₩31,451 | ₩31,451 | -0.26% | 9.9천 |
|---|
| 2025.11.18 | ₩31,518 | ₩31,532 | ₩31,264 | ₩31,384 | -0.43% | 8.1천 |
|---|
| 2025.11.17 | ₩31,800 | ₩31,840 | ₩31,425 | ₩31,451 | -1.10% | 9.6천 |
|---|
| 2025.11.14 | ₩32,068 | ₩32,068 | ₩31,787 | ₩31,787 | -0.88% | 1.3만 |
|---|
| 2025.11.13 | ₩32,068 | ₩32,243 | ₩32,055 | ₩32,055 | -0.04% | 4.7천 |
|---|
| 2025.11.12 | ₩32,236 | ₩32,236 | ₩32,068 | ₩32,189 | -0.15% | 700 |
|---|
| 2025.11.11 | ₩32,216 | ₩32,417 | ₩32,189 | ₩32,323 | +0.33% | 4.4천 |
|---|
| 2025.11.10 | ₩32,109 | ₩32,109 | ₩32,055 | ₩32,095 | -0.04% | 2.4천 |
|---|
| 2025.11.07 | ₩32,243 | ₩32,310 | ₩32,068 | ₩32,068 | -0.54% | 6.4천 |
|---|
| 2025.11.06 | ₩32,189 | ₩32,270 | ₩32,068 | ₩32,068 | -0.38% | 2.2천 |
|---|
| 2025.11.05 | ₩32,135 | ₩32,189 | ₩32,086 | ₩32,095 | -0.13% | 900 |
|---|
| 2025.11.04 | ₩32,135 | ₩32,833 | ₩32,082 | ₩32,082 | -0.17% | 1.1만 |
|---|
| 2025.11.03 | ₩32,189 | ₩32,202 | ₩32,122 | ₩32,122 | -0.21% | 2.5천 |
|---|
| 2025.10.31 | ₩32,390 | ₩32,390 | ₩32,180 | ₩32,180 | -0.65% | 2.9천 |
|---|
| 2025.10.30 | ₩32,095 | ₩32,565 | ₩32,095 | ₩32,565 | +1.46% | 8.1천 |
|---|
| 2025.10.29 | ₩32,473 | ₩32,860 | ₩32,279 | ₩32,726 | +0.78% | 5.2만 |
|---|
| 2025.10.28 | ₩32,255 | ₩32,551 | ₩32,095 | ₩32,481 | +0.70% | 4.5만 |
|---|
| 2025.10.27 | ₩32,239 | ₩32,239 | ₩32,055 | ₩32,189 | -0.15% | 2.3천 |
|---|
| 2025.10.24 | ₩32,055 | ₩32,390 | ₩32,055 | ₩32,385 | +1.03% | 1.1만 |
|---|
| 2025.10.23 | ₩32,189 | ₩32,189 | ₩32,055 | ₩32,055 | -0.42% | 4.7천 |
|---|
| 2025.10.22 | ₩32,145 | ₩32,202 | ₩31,934 | ₩32,095 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,390 | ₩32,390 | ₩31,934 | ₩31,934 | -1.41% | 5.4천 |
|---|
| 2025.10.20 | ₩31,679 | ₩32,390 | ₩31,679 | ₩32,223 | +1.71% | 1.8만 |
|---|
| 2025.10.17 | ₩31,599 | ₩32,524 | ₩31,585 | ₩32,471 | +2.76% | 2.7만 |
|---|
| 2025.10.16 | ₩31,854 | ₩31,921 | ₩31,746 | ₩31,836 | -0.05% | 1.1만 |
|---|
| 2025.10.15 | ₩31,699 | ₩31,921 | ₩31,653 | ₩31,854 | +0.49% | 4.6천 |
|---|
| 2025.10.14 | ₩31,317 | ₩31,639 | ₩31,277 | ₩31,478 | +0.51% | 1.5만 |
|---|
| 2025.10.13 | ₩31,773 | ₩31,894 | ₩31,317 | ₩31,317 | -1.44% | 1.1만 |
|---|
| 2025.10.10 | ₩32,135 | ₩32,135 | ₩31,677 | ₩31,773 | -1.13% | 6.4천 |
|---|
