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 | ₩31,822 | ₩32,465 | ₩31,775 | ₩32,465 | +2.02% | 8.1천 |
| 2026.10.08 | ₩32,251 | ₩32,251 | ₩32,251 | ₩32,251 | 0.00% | 0 |
| 2026.10.07 | ₩32,086 | ₩32,478 | ₩32,086 | ₩32,251 | +0.51% | 2.9천 |
| 2026.10.06 | ₩32,130 | ₩32,666 | ₩31,849 | ₩32,532 | +1.25% | 1만 |
| 2026.10.05 | ₩32,237 | ₩32,237 | ₩32,130 | ₩32,130 | -0.33% | 800 |
| 2026.10.02 | ₩32,332 | ₩32,378 | ₩32,224 | ₩32,224 | -0.34% | 1.9천 |
| 2026.10.01 | ₩32,532 | ₩32,532 | ₩32,141 | ₩32,257 | -0.84% | 1.2천 |
| 2026.09.30 | ₩32,170 | ₩32,532 | ₩32,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,532 |
| +1.12% |
| 1.4천 |
| 2026.09.29 | ₩32,706 | ₩32,706 | ₩32,160 | ₩32,431 | -0.84% | 4.9천 |
|---|
| 2026.09.28 | ₩32,130 | ₩32,759 | ₩32,130 | ₩32,646 | +1.60% | 2.7천 |
|---|
| 2026.09.25 | ₩32,492 | ₩32,800 | ₩32,137 | ₩32,438 | -0.16% | 9.2천 |
|---|
| 2026.09.24 | ₩32,585 | ₩33,134 | ₩32,425 | ₩32,780 | +0.60% | 7천 |
|---|
| 2026.09.23 | ₩33,770 | ₩33,770 | ₩32,970 | ₩33,235 | -1.59% | 1.3만 |
|---|
| 2026.09.22 | ₩33,978 | ₩33,978 | ₩33,509 | ₩33,723 | -0.75% | 1.1만 |
|---|
| 2026.09.21 | ₩34,096 | ₩34,096 | ₩33,536 | ₩33,549 | -1.60% | 2.6천 |
|---|
| 2026.09.18 | ₩33,723 | ₩33,884 | ₩33,549 | ₩33,549 | -0.52% | 2.5천 |
|---|
| 2026.09.17 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩33,509 | ₩33,509 | ₩33,469 | ₩33,469 | -0.12% | 2.1천 |
|---|
| 2026.09.15 | ₩33,402 | ₩33,469 | ₩33,355 | ₩33,469 | +0.20% | 1.1천 |
|---|
| 2026.09.14 | ₩33,255 | ₩33,255 | ₩33,255 | ₩33,255 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩33,389 | ₩33,509 | ₩33,389 | ₩33,509 | +0.36% | 1천 |
|---|
| 2026.09.10 | ₩33,355 | ₩33,509 | ₩33,355 | ₩33,355 | 0.00% | 4.4천 |
|---|
| 2026.09.09 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩33,316 | ₩33,335 | ₩33,161 | ₩33,235 | -0.25% | 7.6천 |
|---|
| 2026.09.04 | ₩33,469 | ₩33,469 | ₩33,389 | ₩33,389 | -0.24% | 1.1천 |
|---|
| 2026.09.03 | ₩33,469 | ₩33,496 | ₩33,469 | ₩33,496 | +0.08% | 500 |
|---|
| 2026.09.02 | ₩34,165 | ₩34,165 | ₩33,469 | ₩33,469 | -2.04% | 8.5천 |
|---|
| 2026.09.01 | ₩34,205 | ₩34,205 | ₩33,457 | ₩33,482 | -2.11% | 1천 |
|---|
| 2026.08.31 | ₩33,824 | ₩33,824 | ₩33,470 | ₩33,470 | -1.04% | 700 |
|---|
| 2026.08.28 | ₩33,442 | ₩33,804 | ₩33,442 | ₩33,804 | +1.08% | 1.7천 |
|---|
| 2026.08.27 | ₩33,402 | ₩33,450 | ₩33,402 | ₩33,415 | +0.04% | 1천 |
|---|
| 2026.08.26 | ₩33,402 | ₩33,402 | ₩33,377 | ₩33,377 | -0.08% | 2천 |
|---|
| 2026.08.25 | ₩33,402 | ₩33,402 | ₩33,215 | ₩33,268 | -0.40% | 4.2천 |
|---|
| 2026.08.24 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩33,308 | ₩33,308 | ₩33,272 | ₩33,272 | -0.11% | 1.2천 |
|---|
| 2026.08.20 | ₩33,322 | ₩33,322 | ₩33,174 | ₩33,174 | -0.44% | 1.7천 |
|---|
| 2026.08.19 | ₩33,188 | ₩33,442 | ₩33,174 | ₩33,174 | -0.04% | 5.5천 |
|---|
| 2026.08.18 | ₩37,457 | ₩37,457 | ₩33,134 | ₩33,248 | -11.24% | 8.4천 |
|---|
| 2026.08.17 | ₩33,429 | ₩33,429 | ₩33,268 | ₩33,268 | -0.48% | 1.5천 |
|---|
| 2026.08.14 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 3천 |
|---|
| 2026.08.13 | ₩33,415 | ₩33,434 | ₩33,415 | ₩33,434 | +0.06% | 400 |
|---|
| 2026.08.12 | ₩33,496 | ₩33,496 | ₩33,469 | ₩33,496 | 0.00% | 2.1천 |
|---|
| 2026.08.11 | ₩33,456 | ₩33,456 | ₩33,241 | ₩33,422 | -0.10% | 700 |
|---|
| 2026.08.10 | ₩33,228 | ₩33,402 | ₩33,228 | ₩33,402 | +0.52% | 1천 |
|---|
| 2026.08.07 | ₩33,335 | ₩33,409 | ₩33,335 | ₩33,409 | +0.22% | 1.5천 |
|---|
| 2026.08.06 | ₩33,402 | ₩33,482 | ₩33,402 | ₩33,482 | +0.24% | 6.1천 |
|---|
| 2026.08.05 | ₩33,349 | ₩33,482 | ₩33,349 | ₩33,482 | +0.40% | 4.8천 |
|---|
| 2026.08.04 | ₩33,482 | ₩33,482 | ₩33,415 | ₩33,469 | -0.04% | 2.4천 |
|---|
| 2026.08.03 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩33,469 | ₩33,469 | ₩33,375 | ₩33,375 | -0.28% | 2.3천 |
|---|
| 2026.07.30 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩33,335 | ₩33,395 | ₩33,335 | ₩33,335 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩33,268 | ₩33,302 | ₩33,249 | ₩33,302 | +0.10% | 3.2천 |
|---|
| 2026.07.27 | ₩33,349 | ₩33,362 | ₩33,241 | ₩33,241 | -0.32% | 3.4천 |
|---|
| 2026.07.24 | ₩33,402 | ₩33,402 | ₩33,201 | ₩33,215 | -0.56% | 1.4천 |
|---|
| 2026.07.23 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩33,268 | ₩33,268 | ₩33,241 | ₩33,268 | 0.00% | 5천 |
|---|
| 2026.07.21 | ₩33,523 | ₩33,523 | ₩33,181 | ₩33,199 | -0.97% | 2천 |
|---|
| 2026.07.20 | ₩33,268 | ₩33,335 | ₩33,094 | ₩33,116 | -0.46% | 5.4천 |
|---|
| 2026.07.17 | ₩33,228 | ₩33,237 | ₩33,188 | ₩33,195 | -0.10% | 2.8천 |
|---|
| 2026.07.16 | ₩33,469 | ₩33,469 | ₩33,224 | ₩33,232 | -0.71% | 1.1만 |
|---|
| 2026.07.15 | ₩33,536 | ₩33,536 | ₩33,415 | ₩33,415 | -0.36% | 6.5천 |
|---|
| 2026.07.14 | ₩33,421 | ₩33,536 | ₩33,335 | ₩33,402 | -0.06% | 8.1천 |
|---|
| 2026.07.13 | ₩33,456 | ₩33,456 | ₩33,335 | ₩33,335 | -0.36% | 1.5천 |
|---|
| 2026.07.10 | ₩33,402 | ₩33,469 | ₩33,367 | ₩33,389 | -0.04% | 900 |
|---|
| 2026.07.09 | ₩33,456 | ₩33,456 | ₩33,429 | ₩33,429 | -0.08% | 1.4천 |
|---|
| 2026.07.08 | ₩33,308 | ₩33,469 | ₩33,295 | ₩33,469 | +0.48% | 4.4천 |
|---|
| 2026.07.07 | ₩33,054 | ₩33,469 | ₩33,054 | ₩33,402 | +1.05% | 6천 |
|---|
| 2026.07.06 | ₩33,353 | ₩33,436 | ₩32,933 | ₩32,933 | -1.26% | 6.7천 |
|---|
| 2026.07.02 | ₩33,509 | ₩33,536 | ₩33,268 | ₩33,335 | -0.52% | 9.5천 |
|---|
| 2026.07.01 | ₩33,355 | ₩33,509 | ₩33,335 | ₩33,476 | +0.36% | 1.1만 |
|---|
| 2026.06.30 | ₩32,933 | ₩33,362 | ₩32,920 | ₩33,275 | +1.04% | 3천 |
|---|
| 2026.06.29 | ₩33,018 | ₩33,054 | ₩32,867 | ₩32,987 | -0.09% | 2.8천 |
|---|
| 2026.06.26 | ₩33,134 | ₩33,349 | ₩32,967 | ₩33,037 | -0.29% | 3천 |
|---|
| 2026.06.25 | ₩32,967 | ₩33,054 | ₩32,967 | ₩32,974 | +0.02% | 1.8천 |
|---|
| 2026.06.24 | ₩33,041 | ₩33,173 | ₩32,679 | ₩33,054 | +0.04% | 9.4천 |
|---|
| 2026.06.23 | ₩33,362 | ₩33,603 | ₩33,362 | ₩33,563 | +0.60% | 4.7천 |
|---|
| 2026.06.22 | ₩33,235 | ₩33,335 | ₩33,231 | ₩33,316 | +0.25% | 2.3천 |
|---|
| 2026.06.18 | ₩33,201 | ₩33,228 | ₩33,201 | ₩33,228 | +0.08% | 4.6천 |
|---|
| 2026.06.17 | ₩33,121 | ₩33,247 | ₩33,121 | ₩33,240 | +0.36% | 1.3천 |
|---|
| 2026.06.16 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩32,813 | ₩33,251 | ₩32,813 | ₩33,134 | +0.98% | 1.6천 |
|---|
| 2026.06.11 | ₩33,014 | ₩33,174 | ₩33,014 | ₩33,148 | +0.41% | 900 |
|---|
| 2026.06.10 | ₩33,034 | ₩33,268 | ₩33,034 | ₩33,174 | +0.43% | 1.9천 |
|---|
| 2026.06.09 | ₩33,201 | ₩33,335 | ₩33,168 | ₩33,334 | +0.40% | 2.6천 |
|---|
| 2026.06.08 | ₩33,308 | ₩33,308 | ₩33,067 | ₩33,257 | -0.15% | 4.9천 |
|---|
| 2026.06.05 | ₩33,121 | ₩33,308 | ₩33,007 | ₩33,308 | +0.57% | 6.3천 |
|---|
| 2026.06.04 | ₩32,867 | ₩33,235 | ₩32,867 | ₩33,235 | +1.12% | 7.5천 |
|---|
| 2026.06.03 | ₩32,900 | ₩32,933 | ₩32,800 | ₩32,931 | +0.09% | 1.7천 |
|---|
| 2026.06.02 | ₩33,000 | ₩33,000 | ₩32,800 | ₩32,933 | -0.20% | 4.2천 |
|---|
| 2026.06.01 | ₩33,000 | ₩33,000 | ₩32,666 | ₩32,806 | -0.59% | 3.2천 |
|---|
| 2026.05.29 | ₩32,800 | ₩33,054 | ₩32,465 | ₩32,974 | +0.53% | 7천 |
|---|
| 2026.05.28 | ₩32,974 | ₩33,067 | ₩32,619 | ₩32,626 | -1.06% | 1.8천 |
|---|
| 2026.05.27 | ₩32,867 | ₩32,867 | ₩32,452 | ₩32,639 | -0.69% | 2.5천 |
|---|
| 2026.05.26 | ₩32,800 | ₩32,933 | ₩32,666 | ₩32,666 | -0.41% | 2천 |
|---|
| 2026.05.22 | ₩32,513 | ₩32,933 | ₩32,513 | ₩32,933 | +1.29% | 1.5천 |
|---|
| 2026.05.21 | ₩32,601 | ₩32,733 | ₩32,532 | ₩32,733 | +0.40% | 5.2천 |
|---|
| 2026.05.20 | ₩32,599 | ₩32,666 | ₩32,572 | ₩32,572 | -0.08% | 2.7천 |
|---|
| 2026.05.19 | ₩32,565 | ₩32,659 | ₩32,565 | ₩32,652 | +0.27% | 1.8천 |
|---|
| 2026.05.18 | ₩32,880 | ₩32,880 | ₩32,411 | ₩32,585 | -0.90% | 1만 |
|---|
| 2026.05.15 | ₩32,652 | ₩33,000 | ₩32,652 | ₩32,800 | +0.45% | 4.4천 |
|---|
| 2026.05.14 | ₩32,933 | ₩33,047 | ₩32,920 | ₩33,000 | +0.20% | 6.5천 |
|---|
| 2026.05.13 | ₩32,706 | ₩32,737 | ₩32,706 | ₩32,737 | +0.09% | 1.2천 |
|---|
| 2026.05.12 | ₩32,776 | ₩32,923 | ₩32,666 | ₩32,666 | -0.33% | 1.2만 |
|---|
| 2026.05.11 | ₩32,693 | ₩32,916 | ₩32,693 | ₩32,733 | +0.12% | 4.1천 |
|---|
| 2026.05.08 | ₩32,532 | ₩32,693 | ₩32,492 | ₩32,532 | 0.00% | 4.6천 |
|---|
| 2026.05.07 | ₩32,478 | ₩32,478 | ₩32,478 | ₩32,478 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩32,585 | ₩32,735 | ₩32,452 | ₩32,478 | -0.33% | 5.5천 |
|---|
| 2026.05.05 | ₩32,907 | ₩32,907 | ₩32,130 | ₩32,318 | -1.79% | 8.4천 |
|---|
| 2026.05.04 | ₩32,706 | ₩32,800 | ₩32,612 | ₩32,666 | -0.12% | 1만 |
|---|
| 2026.05.01 | ₩32,733 | ₩32,759 | ₩32,721 | ₩32,733 | 0.00% | 2.5천 |
|---|
| 2026.04.30 | ₩32,559 | ₩32,920 | ₩32,552 | ₩32,552 | -0.02% | 6천 |
|---|
| 2026.04.29 | ₩32,224 | ₩32,565 | ₩32,224 | ₩32,565 | +1.06% | 1.2만 |
|---|
| 2026.04.28 | ₩32,618 | ₩32,666 | ₩32,585 | ₩32,612 | -0.02% | 2.2천 |
|---|
| 2026.04.27 | ₩32,639 | ₩32,786 | ₩32,543 | ₩32,543 | -0.30% | 1.3천 |
|---|
| 2026.04.24 | ₩32,599 | ₩32,599 | ₩32,585 | ₩32,585 | -0.04% | 800 |
|---|
| 2026.04.23 | ₩32,291 | ₩32,652 | ₩32,291 | ₩32,639 | +1.08% | 3.4천 |
|---|
| 2026.04.22 | ₩32,398 | ₩32,465 | ₩32,385 | ₩32,465 | +0.21% | 2.4천 |
|---|
| 2026.04.21 | ₩32,157 | ₩32,170 | ₩32,157 | ₩32,170 | +0.04% | 1.3천 |
|---|
| 2026.04.20 | ₩31,970 | ₩32,207 | ₩31,970 | ₩32,207 | +0.74% | 400 |
|---|
| 2026.04.17 | ₩32,117 | ₩32,264 | ₩32,037 | ₩32,037 | -0.25% | 7.4천 |
|---|
| 2026.04.16 | ₩32,227 | ₩32,264 | ₩32,224 | ₩32,224 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩32,023 | ₩32,197 | ₩32,023 | ₩32,197 | +0.54% | 4.5천 |
|---|
| 2026.04.14 | ₩32,063 | ₩32,130 | ₩31,943 | ₩31,943 | -0.38% | 3.8천 |
|---|
| 2026.04.13 | ₩31,943 | ₩32,130 | ₩31,929 | ₩32,130 | +0.59% | 3.8천 |
|---|
| 2026.04.10 | ₩31,943 | ₩32,083 | ₩31,943 | ₩32,083 | +0.44% | 1.9천 |
|---|
| 2026.04.09 | ₩31,725 | ₩31,983 | ₩31,725 | ₩31,929 | +0.65% | 9.3천 |
|---|
| 2026.04.08 | ₩31,796 | ₩31,996 | ₩31,796 | ₩31,996 | +0.63% | 1.5천 |
|---|
| 2026.04.07 | ₩31,528 | ₩31,528 | ₩31,528 | ₩31,528 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩31,715 | ₩31,715 | ₩31,715 | ₩31,715 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩31,862 | ₩31,862 | ₩31,862 | ₩31,862 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩31,836 | ₩31,996 | ₩31,796 | ₩31,862 | +0.08% | 5.1천 |
|---|
| 2026.03.31 | ₩31,595 | ₩32,037 | ₩31,595 | ₩31,595 | 0.00% | 5.9천 |
|---|
| 2026.03.30 | ₩31,796 | ₩31,796 | ₩31,506 | ₩31,796 | 0.00% | 3.5천 |
|---|
| 2026.03.27 | ₩31,168 | ₩31,796 | ₩31,168 | ₩31,788 | +1.99% | 4천 |
|---|
| 2026.03.26 | ₩31,447 | ₩31,822 | ₩31,447 | ₩31,595 | +0.47% | 8.5천 |
|---|
| 2026.03.25 | ₩31,474 | ₩31,943 | ₩31,193 | ₩31,849 | +1.19% | 1.7만 |
|---|
| 2026.03.24 | ₩31,059 | ₩31,514 | ₩30,791 | ₩31,340 | +0.91% | 1.4만 |
|---|
| 2026.03.23 | ₩31,936 | ₩32,130 | ₩31,822 | ₩31,970 | +0.10% | 7.3천 |
|---|
| 2026.03.20 | ₩32,130 | ₩32,144 | ₩31,796 | ₩31,809 | -1.00% | 2.7천 |
|---|
| 2026.03.19 | ₩32,291 | ₩32,398 | ₩32,184 | ₩32,211 | -0.25% | 5천 |
|---|
| 2026.03.18 | ₩32,117 | ₩32,385 | ₩32,117 | ₩32,144 | +0.08% | 4천 |
|---|
| 2026.03.17 | ₩32,128 | ₩32,197 | ₩32,128 | ₩32,197 | +0.22% | 4.7천 |
|---|
| 2026.03.16 | ₩32,130 | ₩32,197 | ₩31,889 | ₩32,184 | +0.17% | 4.3천 |
|---|
| 2026.03.13 | ₩31,943 | ₩32,130 | ₩31,555 | ₩32,130 | +0.59% | 1.8천 |
|---|
| 2026.03.12 | ₩32,425 | ₩32,425 | ₩31,976 | ₩32,117 | -0.95% | 8.2천 |
|---|
| 2026.03.11 | ₩32,465 | ₩32,465 | ₩32,385 | ₩32,452 | -0.04% | 1.3만 |
|---|
| 2026.03.10 | ₩32,331 | ₩32,465 | ₩32,331 | ₩32,398 | +0.21% | 2.2천 |
|---|
| 2026.03.09 | ₩32,235 | ₩32,398 | ₩32,197 | ₩32,358 | +0.38% | 3.6천 |
|---|
| 2026.03.06 | ₩32,465 | ₩32,465 | ₩32,452 | ₩32,452 | -0.04% | 1.2천 |
|---|
| 2026.03.05 | ₩32,431 | ₩32,532 | ₩32,291 | ₩32,291 | -0.43% | 6천 |
|---|
| 2026.03.04 | ₩32,358 | ₩32,465 | ₩32,320 | ₩32,331 | -0.08% | 9.7천 |
|---|
| 2026.03.03 | ₩32,465 | ₩32,465 | ₩32,294 | ₩32,452 | -0.04% | 7.1천 |
|---|
| 2026.03.02 | ₩32,465 | ₩32,532 | ₩32,465 | ₩32,532 | +0.21% | 1.8천 |
|---|
| 2026.02.27 | ₩32,505 | ₩32,532 | ₩32,492 | ₩32,492 | -0.04% | 6.8천 |
|---|
| 2026.02.26 | ₩32,532 | ₩32,532 | ₩32,517 | ₩32,532 | 0.00% | 4.2천 |
|---|
| 2026.02.25 | ₩32,398 | ₩32,599 | ₩32,398 | ₩32,532 | +0.41% | 3.7천 |
|---|
| 2026.02.24 | ₩32,365 | ₩32,599 | ₩32,344 | ₩32,572 | +0.64% | 1.4만 |
|---|
| 2026.02.23 | ₩32,365 | ₩32,532 | ₩32,365 | ₩32,532 | +0.52% | 400 |
|---|
| 2026.02.20 | ₩32,398 | ₩32,532 | ₩32,398 | ₩32,532 | +0.41% | 4천 |
|---|
| 2026.02.19 | ₩32,599 | ₩32,599 | ₩32,478 | ₩32,599 | 0.00% | 1.1만 |
|---|
| 2026.02.18 | ₩32,452 | ₩32,532 | ₩32,374 | ₩32,532 | +0.25% | 2.4만 |
|---|
| 2026.02.17 | ₩32,385 | ₩32,425 | ₩32,144 | ₩32,411 | +0.08% | 2.1만 |
|---|
| 2026.02.13 | ₩32,130 | ₩32,264 | ₩32,103 | ₩32,197 | +0.21% | 5.7천 |
|---|
| 2026.02.12 | ₩32,224 | ₩32,264 | ₩32,130 | ₩32,130 | -0.29% | 3.9천 |
|---|
| 2026.02.11 | ₩32,130 | ₩32,264 | ₩32,130 | ₩32,264 | +0.42% | 6.9천 |
|---|
| 2026.02.10 | ₩32,103 | ₩32,251 | ₩32,103 | ₩32,157 | +0.17% | 7.9천 |
|---|
| 2026.02.09 | ₩32,103 | ₩32,130 | ₩31,662 | ₩32,122 | +0.06% | 5.7천 |
|---|
| 2026.02.06 | ₩32,117 | ₩32,130 | ₩31,956 | ₩32,117 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩32,117 | ₩32,117 | ₩31,889 | ₩32,117 | 0.00% | 5.1천 |
|---|
| 2026.02.04 | ₩32,130 | ₩32,130 | ₩32,063 | ₩32,117 | -0.04% | 1.1천 |
|---|
| 2026.02.03 | ₩32,130 | ₩32,130 | ₩31,996 | ₩32,063 | -0.21% | 7.9천 |
|---|
| 2026.02.02 | ₩32,117 | ₩32,130 | ₩32,034 | ₩32,130 | +0.04% | 9천 |
|---|
| 2026.01.30 | ₩31,729 | ₩32,117 | ₩31,729 | ₩32,117 | +1.22% | 1.6만 |
|---|
| 2026.01.29 | ₩31,729 | ₩31,762 | ₩31,354 | ₩31,729 | 0.00% | 1.3만 |
|---|
| 2026.01.28 | ₩31,796 | ₩31,796 | ₩31,461 | ₩31,660 | -0.43% | 4.2천 |
|---|
| 2026.01.27 | ₩31,796 | ₩31,862 | ₩31,648 | ₩31,729 | -0.21% | 2.4천 |
|---|
| 2026.01.26 | ₩31,615 | ₩31,796 | ₩31,615 | ₩31,796 | +0.57% | 3천 |
|---|
| 2026.01.23 | ₩31,796 | ₩31,796 | ₩31,193 | ₩31,327 | -1.47% | 1.6만 |
|---|
| 2026.01.22 | ₩31,726 | ₩31,796 | ₩31,702 | ₩31,796 | +0.22% | 2.8천 |
|---|
| 2026.01.21 | ₩31,796 | ₩31,796 | ₩31,634 | ₩31,796 | 0.00% | 6.6천 |
|---|
| 2026.01.20 | ₩31,595 | ₩31,662 | ₩31,528 | ₩31,595 | 0.00% | 3.9천 |
|---|
| 2026.01.16 | ₩31,729 | ₩31,762 | ₩31,461 | ₩31,729 | 0.00% | 1.5만 |
|---|
| 2026.01.15 | ₩31,575 | ₩31,822 | ₩31,568 | ₩31,822 | +0.78% | 1.3만 |
|---|
| 2026.01.14 | ₩31,126 | ₩31,702 | ₩31,126 | ₩31,622 | +1.59% | 1.9만 |
|---|
| 2026.01.13 | ₩31,220 | ₩31,461 | ₩31,126 | ₩31,273 | +0.17% | 1.4만 |
|---|
| 2026.01.12 | ₩31,220 | ₩31,434 | ₩31,220 | ₩31,367 | +0.47% | 8.1천 |
|---|
| 2026.01.09 | ₩30,858 | ₩31,193 | ₩30,858 | ₩31,193 | +1.08% | 1.6만 |
|---|
| 2026.01.08 | ₩30,992 | ₩31,126 | ₩30,992 | ₩31,113 | +0.39% | 1.3만 |
|---|
| 2026.01.07 | ₩30,872 | ₩30,925 | ₩30,604 | ₩30,925 | +0.17% | 2.8만 |
|---|
| 2026.01.06 | ₩30,858 | ₩31,073 | ₩30,791 | ₩30,791 | -0.22% | 2.3천 |
|---|
| 2026.01.05 | ₩30,845 | ₩30,979 | ₩30,470 | ₩30,564 | -0.91% | 2.3만 |
|---|
| 2026.01.02 | ₩30,791 | ₩30,899 | ₩30,725 | ₩30,791 | 0.00% | 2만 |
|---|
| 2025.12.31 | ₩30,658 | ₩30,858 | ₩30,658 | ₩30,858 | +0.66% | 1.3만 |
|---|
| 2025.12.30 | ₩30,457 | ₩30,755 | ₩30,457 | ₩30,684 | +0.75% | 1.4만 |
|---|
| 2025.12.29 | ₩30,310 | ₩30,789 | ₩30,162 | ₩30,778 | +1.55% | 2.4만 |
|---|
| 2025.12.26 | ₩30,417 | ₩30,617 | ₩30,229 | ₩30,591 | +0.57% | 1.3만 |
|---|
| 2025.12.24 | ₩30,551 | ₩30,644 | ₩30,243 | ₩30,484 | -0.22% | 2.6만 |
|---|
| 2025.12.23 | ₩30,791 | ₩30,912 | ₩30,135 | ₩30,484 | -1.00% | 2.9만 |
|---|
| 2025.12.22 | ₩30,698 | ₩30,872 | ₩30,459 | ₩30,698 | 0.00% | 3.7만 |
|---|
| 2025.12.19 | ₩31,615 | ₩31,615 | ₩31,099 | ₩31,153 | -1.46% | 4.1만 |
|---|
| 2025.12.18 | ₩31,595 | ₩31,702 | ₩31,166 | ₩31,461 | -0.42% | 3.2만 |
|---|
| 2025.12.17 | ₩31,461 | ₩31,755 | ₩31,394 | ₩31,635 | +0.55% | 2.1만 |
|---|
| 2025.12.16 | ₩31,126 | ₩31,595 | ₩31,126 | ₩31,287 | +0.52% | 2.9만 |
|---|
| 2025.12.15 | ₩31,059 | ₩31,193 | ₩30,899 | ₩31,113 | +0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩30,952 | ₩31,300 | ₩30,952 | ₩31,073 | +0.39% | 1.1만 |
|---|
| 2025.12.11 | ₩31,281 | ₩31,555 | ₩30,832 | ₩30,925 | -1.14% | 7.4만 |
|---|
| 2025.12.10 | ₩31,287 | ₩31,474 | ₩31,193 | ₩31,300 | +0.04% | 2.3만 |
|---|
| 2025.12.09 | ₩31,180 | ₩31,300 | ₩30,925 | ₩31,295 | +0.37% | 1.7만 |
|---|
| 2025.12.08 | ₩31,059 | ₩31,287 | ₩30,818 | ₩30,885 | -0.56% | 1.5만 |
|---|
| 2025.12.05 | ₩31,260 | ₩31,260 | ₩30,952 | ₩31,086 | -0.56% | 2.4만 |
|---|
| 2025.12.04 | ₩31,528 | ₩31,534 | ₩31,206 | ₩31,206 | -1.02% | 9.4천 |
|---|
| 2025.12.03 | ₩31,636 | ₩31,636 | ₩31,260 | ₩31,595 | -0.13% | 4.3천 |
|---|
| 2025.12.02 | ₩31,662 | ₩31,782 | ₩31,193 | ₩31,260 | -1.27% | 2.8만 |
|---|
| 2025.12.01 | ₩31,434 | ₩31,461 | ₩31,327 | ₩31,461 | +0.09% | 1만 |
|---|
| 2025.11.28 | ₩31,648 | ₩31,836 | ₩31,220 | ₩31,461 | -0.59% | 1.6만 |
|---|
| 2025.11.26 | ₩31,460 | ₩31,916 | ₩31,421 | ₩31,648 | +0.60% | 2.7만 |
|---|
| 2025.11.25 | ₩31,555 | ₩31,595 | ₩31,260 | ₩31,595 | +0.13% | 3.1만 |
|---|
| 2025.11.24 | ₩31,166 | ₩31,567 | ₩31,128 | ₩31,567 | +1.28% | 6.8천 |
|---|
| 2025.11.21 | ₩31,427 | ₩31,494 | ₩30,762 | ₩31,059 | -1.17% | 3.6만 |
|---|
| 2025.11.20 | ₩31,595 | ₩31,595 | ₩31,260 | ₩31,273 | -1.02% | 1.1만 |
|---|
| 2025.11.19 | ₩31,474 | ₩31,840 | ₩31,394 | ₩31,394 | -0.26% | 9.9천 |
|---|
| 2025.11.18 | ₩31,461 | ₩31,474 | ₩31,206 | ₩31,327 | -0.43% | 8.1천 |
|---|
| 2025.11.17 | ₩31,742 | ₩31,782 | ₩31,367 | ₩31,394 | -1.10% | 9.6천 |
|---|
| 2025.11.14 | ₩32,010 | ₩32,010 | ₩31,729 | ₩31,729 | -0.88% | 1.3만 |
|---|
| 2025.11.13 | ₩32,010 | ₩32,184 | ₩31,996 | ₩31,996 | -0.04% | 4.7천 |
|---|
| 2025.11.12 | ₩32,177 | ₩32,177 | ₩32,010 | ₩32,130 | -0.15% | 700 |
|---|
| 2025.11.11 | ₩32,157 | ₩32,358 | ₩32,130 | ₩32,264 | +0.33% | 4.4천 |
|---|
| 2025.11.10 | ₩32,050 | ₩32,050 | ₩31,996 | ₩32,037 | -0.04% | 2.4천 |
|---|
| 2025.11.07 | ₩32,184 | ₩32,251 | ₩32,010 | ₩32,010 | -0.54% | 6.4천 |
|---|
| 2025.11.06 | ₩32,130 | ₩32,211 | ₩32,010 | ₩32,010 | -0.38% | 2.2천 |
|---|
| 2025.11.05 | ₩32,077 | ₩32,130 | ₩32,027 | ₩32,037 | -0.13% | 900 |
|---|
| 2025.11.04 | ₩32,077 | ₩32,773 | ₩32,023 | ₩32,023 | -0.17% | 1.1만 |
|---|
| 2025.11.03 | ₩32,130 | ₩32,144 | ₩32,063 | ₩32,063 | -0.21% | 2.5천 |
|---|
| 2025.10.31 | ₩32,331 | ₩32,331 | ₩32,121 | ₩32,121 | -0.65% | 2.9천 |
|---|
| 2025.10.30 | ₩32,037 | ₩32,505 | ₩32,037 | ₩32,505 | +1.46% | 8.1천 |
|---|
| 2025.10.29 | ₩32,414 | ₩32,800 | ₩32,220 | ₩32,666 | +0.78% | 5.2만 |
|---|
| 2025.10.28 | ₩32,196 | ₩32,492 | ₩32,037 | ₩32,422 | +0.70% | 4.5만 |
|---|
| 2025.10.27 | ₩32,180 | ₩32,180 | ₩31,996 | ₩32,130 | -0.15% | 2.3천 |
|---|
| 2025.10.24 | ₩31,996 | ₩32,331 | ₩31,996 | ₩32,326 | +1.03% | 1.1만 |
|---|
| 2025.10.23 | ₩32,130 | ₩32,130 | ₩31,996 | ₩31,996 | -0.42% | 4.7천 |
|---|
| 2025.10.22 | ₩32,086 | ₩32,144 | ₩31,876 | ₩32,037 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,331 | ₩32,331 | ₩31,876 | ₩31,876 | -1.41% | 5.4천 |
|---|
| 2025.10.20 | ₩31,622 | ₩32,331 | ₩31,622 | ₩32,164 | +1.71% | 1.8만 |
|---|
| 2025.10.17 | ₩31,541 | ₩32,465 | ₩31,528 | ₩32,411 | +2.76% | 2.7만 |
|---|
| 2025.10.16 | ₩31,796 | ₩31,862 | ₩31,688 | ₩31,778 | -0.05% | 1.1만 |
|---|
| 2025.10.15 | ₩31,642 | ₩31,862 | ₩31,595 | ₩31,796 | +0.49% | 4.6천 |
|---|
| 2025.10.14 | ₩31,260 | ₩31,581 | ₩31,220 | ₩31,421 | +0.51% | 1.5만 |
|---|
| 2025.10.13 | ₩31,715 | ₩31,836 | ₩31,260 | ₩31,260 | -1.44% | 1.1만 |
|---|
| 2025.10.10 | ₩32,077 | ₩32,077 | ₩31,619 | ₩31,715 | -1.13% | 6.4천 |
|---|
