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 | ₩31,877 | ₩32,521 | ₩31,830 | ₩32,521 | +2.02% | 8.1천 |
| 2026.10.08 | ₩32,306 | ₩32,306 | ₩32,306 | ₩32,306 | 0.00% | 0 |
| 2026.10.07 | ₩32,141 | ₩32,534 | ₩32,141 | ₩32,306 | +0.51% | 2.9천 |
| 2026.10.06 | ₩32,186 | ₩32,722 | ₩31,904 | ₩32,588 | +1.25% | 1만 |
| 2026.10.05 | ₩32,293 | ₩32,293 | ₩32,186 | ₩32,186 | -0.33% | 800 |
| 2026.10.02 | ₩32,388 | ₩32,434 | ₩32,280 | ₩32,280 | -0.34% | 1.9천 |
| 2026.10.01 | ₩32,588 | ₩32,588 | ₩32,196 | ₩32,313 | -0.84% | 1.2천 |
| 2026.09.30 | ₩32,226 | ₩32,588 | ₩32,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,588 |
| +1.12% |
| 1.4천 |
| 2026.09.29 | ₩32,762 | ₩32,762 | ₩32,215 | ₩32,487 | -0.84% | 4.9천 |
|---|
| 2026.09.28 | ₩32,186 | ₩32,816 | ₩32,186 | ₩32,702 | +1.60% | 2.7천 |
|---|
| 2026.09.25 | ₩32,548 | ₩32,856 | ₩32,192 | ₩32,494 | -0.16% | 9.2천 |
|---|
| 2026.09.24 | ₩32,642 | ₩33,191 | ₩32,481 | ₩32,836 | +0.60% | 7천 |
|---|
| 2026.09.23 | ₩33,828 | ₩33,828 | ₩33,027 | ₩33,292 | -1.59% | 1.3만 |
|---|
| 2026.09.22 | ₩34,036 | ₩34,036 | ₩33,567 | ₩33,782 | -0.75% | 1.1만 |
|---|
| 2026.09.21 | ₩34,154 | ₩34,154 | ₩33,594 | ₩33,607 | -1.60% | 2.6천 |
|---|
| 2026.09.18 | ₩33,782 | ₩33,942 | ₩33,607 | ₩33,607 | -0.52% | 2.5천 |
|---|
| 2026.09.17 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩33,567 | ₩33,567 | ₩33,527 | ₩33,527 | -0.12% | 2.1천 |
|---|
| 2026.09.15 | ₩33,460 | ₩33,527 | ₩33,413 | ₩33,527 | +0.20% | 1.1천 |
|---|
| 2026.09.14 | ₩33,312 | ₩33,312 | ₩33,312 | ₩33,312 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩33,446 | ₩33,567 | ₩33,446 | ₩33,567 | +0.36% | 1천 |
|---|
| 2026.09.10 | ₩33,413 | ₩33,567 | ₩33,413 | ₩33,413 | 0.00% | 4.4천 |
|---|
| 2026.09.09 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩33,374 | ₩33,393 | ₩33,218 | ₩33,292 | -0.25% | 7.6천 |
|---|
| 2026.09.04 | ₩33,527 | ₩33,527 | ₩33,446 | ₩33,446 | -0.24% | 1.1천 |
|---|
| 2026.09.03 | ₩33,527 | ₩33,554 | ₩33,527 | ₩33,554 | +0.08% | 500 |
|---|
| 2026.09.02 | ₩34,224 | ₩34,224 | ₩33,527 | ₩33,527 | -2.04% | 8.5천 |
|---|
| 2026.09.01 | ₩34,264 | ₩34,264 | ₩33,515 | ₩33,540 | -2.11% | 1천 |
|---|
| 2026.08.31 | ₩33,882 | ₩33,882 | ₩33,528 | ₩33,528 | -1.04% | 700 |
|---|
| 2026.08.28 | ₩33,500 | ₩33,862 | ₩33,500 | ₩33,862 | +1.08% | 1.7천 |
|---|
| 2026.08.27 | ₩33,460 | ₩33,508 | ₩33,460 | ₩33,473 | +0.04% | 1천 |
|---|
| 2026.08.26 | ₩33,460 | ₩33,460 | ₩33,434 | ₩33,434 | -0.08% | 2천 |
|---|
| 2026.08.25 | ₩33,460 | ₩33,460 | ₩33,272 | ₩33,326 | -0.40% | 4.2천 |
|---|
| 2026.08.24 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩33,366 | ₩33,366 | ₩33,330 | ₩33,330 | -0.11% | 1.2천 |
|---|
| 2026.08.20 | ₩33,379 | ₩33,379 | ₩33,232 | ₩33,232 | -0.44% | 1.7천 |
|---|
| 2026.08.19 | ₩33,245 | ₩33,500 | ₩33,232 | ₩33,232 | -0.04% | 5.5천 |
|---|
| 2026.08.18 | ₩37,522 | ₩37,522 | ₩33,191 | ₩33,305 | -11.24% | 8.4천 |
|---|
| 2026.08.17 | ₩33,487 | ₩33,487 | ₩33,326 | ₩33,326 | -0.48% | 1.5천 |
|---|
| 2026.08.14 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 3천 |
|---|
| 2026.08.13 | ₩33,473 | ₩33,492 | ₩33,473 | ₩33,492 | +0.06% | 400 |
|---|
| 2026.08.12 | ₩33,554 | ₩33,554 | ₩33,527 | ₩33,554 | 0.00% | 2.1천 |
|---|
| 2026.08.11 | ₩33,513 | ₩33,513 | ₩33,299 | ₩33,480 | -0.10% | 700 |
|---|
| 2026.08.10 | ₩33,285 | ₩33,460 | ₩33,285 | ₩33,460 | +0.52% | 1천 |
|---|
| 2026.08.07 | ₩33,393 | ₩33,466 | ₩33,393 | ₩33,466 | +0.22% | 1.5천 |
|---|
| 2026.08.06 | ₩33,460 | ₩33,540 | ₩33,460 | ₩33,540 | +0.24% | 6.1천 |
|---|
| 2026.08.05 | ₩33,406 | ₩33,540 | ₩33,406 | ₩33,540 | +0.40% | 4.8천 |
|---|
| 2026.08.04 | ₩33,540 | ₩33,540 | ₩33,473 | ₩33,527 | -0.04% | 2.4천 |
|---|
| 2026.08.03 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩33,527 | ₩33,527 | ₩33,433 | ₩33,433 | -0.28% | 2.3천 |
|---|
| 2026.07.30 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩33,393 | ₩33,453 | ₩33,393 | ₩33,393 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩33,326 | ₩33,359 | ₩33,307 | ₩33,359 | +0.10% | 3.2천 |
|---|
| 2026.07.27 | ₩33,406 | ₩33,419 | ₩33,299 | ₩33,299 | -0.32% | 3.4천 |
|---|
| 2026.07.24 | ₩33,460 | ₩33,460 | ₩33,259 | ₩33,272 | -0.56% | 1.4천 |
|---|
| 2026.07.23 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩33,326 | ₩33,326 | ₩33,299 | ₩33,326 | 0.00% | 5천 |
|---|
| 2026.07.21 | ₩33,580 | ₩33,580 | ₩33,238 | ₩33,256 | -0.97% | 2천 |
|---|
| 2026.07.20 | ₩33,326 | ₩33,393 | ₩33,151 | ₩33,173 | -0.46% | 5.4천 |
|---|
| 2026.07.17 | ₩33,285 | ₩33,295 | ₩33,245 | ₩33,252 | -0.10% | 2.8천 |
|---|
| 2026.07.16 | ₩33,527 | ₩33,527 | ₩33,281 | ₩33,289 | -0.71% | 1.1만 |
|---|
| 2026.07.15 | ₩33,594 | ₩33,594 | ₩33,473 | ₩33,473 | -0.36% | 6.5천 |
|---|
| 2026.07.14 | ₩33,478 | ₩33,594 | ₩33,393 | ₩33,460 | -0.06% | 8.1천 |
|---|
| 2026.07.13 | ₩33,513 | ₩33,513 | ₩33,393 | ₩33,393 | -0.36% | 1.5천 |
|---|
| 2026.07.10 | ₩33,460 | ₩33,527 | ₩33,425 | ₩33,446 | -0.04% | 900 |
|---|
| 2026.07.09 | ₩33,513 | ₩33,513 | ₩33,487 | ₩33,487 | -0.08% | 1.4천 |
|---|
| 2026.07.08 | ₩33,366 | ₩33,527 | ₩33,352 | ₩33,527 | +0.48% | 4.4천 |
|---|
| 2026.07.07 | ₩33,111 | ₩33,527 | ₩33,111 | ₩33,460 | +1.05% | 6천 |
|---|
| 2026.07.06 | ₩33,410 | ₩33,493 | ₩32,990 | ₩32,990 | -1.26% | 6.7천 |
|---|
| 2026.07.02 | ₩33,567 | ₩33,594 | ₩33,326 | ₩33,393 | -0.52% | 9.5천 |
|---|
| 2026.07.01 | ₩33,413 | ₩33,567 | ₩33,393 | ₩33,533 | +0.36% | 1.1만 |
|---|
| 2026.06.30 | ₩32,990 | ₩33,419 | ₩32,977 | ₩33,332 | +1.04% | 3천 |
|---|
| 2026.06.29 | ₩33,075 | ₩33,111 | ₩32,923 | ₩33,044 | -0.09% | 2.8천 |
|---|
| 2026.06.26 | ₩33,191 | ₩33,406 | ₩33,024 | ₩33,094 | -0.29% | 3천 |
|---|
| 2026.06.25 | ₩33,024 | ₩33,111 | ₩33,024 | ₩33,031 | +0.02% | 1.8천 |
|---|
| 2026.06.24 | ₩33,098 | ₩33,230 | ₩32,736 | ₩33,111 | +0.04% | 9.4천 |
|---|
| 2026.06.23 | ₩33,419 | ₩33,661 | ₩33,419 | ₩33,621 | +0.60% | 4.7천 |
|---|
| 2026.06.22 | ₩33,292 | ₩33,393 | ₩33,288 | ₩33,374 | +0.25% | 2.3천 |
|---|
| 2026.06.18 | ₩33,259 | ₩33,285 | ₩33,259 | ₩33,285 | +0.08% | 4.6천 |
|---|
| 2026.06.17 | ₩33,178 | ₩33,304 | ₩33,178 | ₩33,297 | +0.36% | 1.3천 |
|---|
| 2026.06.16 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩32,870 | ₩33,308 | ₩32,870 | ₩33,191 | +0.98% | 1.6천 |
|---|
| 2026.06.11 | ₩33,071 | ₩33,232 | ₩33,071 | ₩33,205 | +0.41% | 900 |
|---|
| 2026.06.10 | ₩33,091 | ₩33,326 | ₩33,091 | ₩33,232 | +0.43% | 1.9천 |
|---|
| 2026.06.09 | ₩33,259 | ₩33,393 | ₩33,225 | ₩33,391 | +0.40% | 2.6천 |
|---|
| 2026.06.08 | ₩33,366 | ₩33,366 | ₩33,124 | ₩33,315 | -0.15% | 4.9천 |
|---|
| 2026.06.05 | ₩33,178 | ₩33,366 | ₩33,064 | ₩33,366 | +0.57% | 6.3천 |
|---|
| 2026.06.04 | ₩32,923 | ₩33,292 | ₩32,923 | ₩33,292 | +1.12% | 7.5천 |
|---|
| 2026.06.03 | ₩32,957 | ₩32,990 | ₩32,856 | ₩32,988 | +0.09% | 1.7천 |
|---|
| 2026.06.02 | ₩33,057 | ₩33,057 | ₩32,856 | ₩32,990 | -0.20% | 4.2천 |
|---|
| 2026.06.01 | ₩33,057 | ₩33,057 | ₩32,722 | ₩32,863 | -0.59% | 3.2천 |
|---|
| 2026.05.29 | ₩32,856 | ₩33,111 | ₩32,521 | ₩33,031 | +0.53% | 7천 |
|---|
| 2026.05.28 | ₩33,031 | ₩33,124 | ₩32,675 | ₩32,682 | -1.06% | 1.8천 |
|---|
| 2026.05.27 | ₩32,923 | ₩32,923 | ₩32,508 | ₩32,695 | -0.69% | 2.5천 |
|---|
| 2026.05.26 | ₩32,856 | ₩32,990 | ₩32,722 | ₩32,722 | -0.41% | 2천 |
|---|
| 2026.05.22 | ₩32,569 | ₩32,990 | ₩32,569 | ₩32,990 | +1.29% | 1.5천 |
|---|
| 2026.05.21 | ₩32,658 | ₩32,789 | ₩32,588 | ₩32,789 | +0.40% | 5.2천 |
|---|
| 2026.05.20 | ₩32,655 | ₩32,722 | ₩32,628 | ₩32,628 | -0.08% | 2.7천 |
|---|
| 2026.05.19 | ₩32,622 | ₩32,715 | ₩32,622 | ₩32,709 | +0.27% | 1.8천 |
|---|
| 2026.05.18 | ₩32,937 | ₩32,937 | ₩32,467 | ₩32,642 | -0.90% | 1만 |
|---|
| 2026.05.15 | ₩32,709 | ₩33,057 | ₩32,709 | ₩32,856 | +0.45% | 4.4천 |
|---|
| 2026.05.14 | ₩32,990 | ₩33,104 | ₩32,977 | ₩33,057 | +0.20% | 6.5천 |
|---|
| 2026.05.13 | ₩32,762 | ₩32,793 | ₩32,762 | ₩32,793 | +0.09% | 1.2천 |
|---|
| 2026.05.12 | ₩32,832 | ₩32,980 | ₩32,722 | ₩32,722 | -0.33% | 1.2만 |
|---|
| 2026.05.11 | ₩32,749 | ₩32,973 | ₩32,749 | ₩32,789 | +0.12% | 4.1천 |
|---|
| 2026.05.08 | ₩32,588 | ₩32,749 | ₩32,548 | ₩32,588 | 0.00% | 4.6천 |
|---|
| 2026.05.07 | ₩32,534 | ₩32,534 | ₩32,534 | ₩32,534 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩32,642 | ₩32,792 | ₩32,508 | ₩32,534 | -0.33% | 5.5천 |
|---|
| 2026.05.05 | ₩32,964 | ₩32,964 | ₩32,186 | ₩32,373 | -1.79% | 8.4천 |
|---|
| 2026.05.04 | ₩32,762 | ₩32,856 | ₩32,668 | ₩32,722 | -0.12% | 1만 |
|---|
| 2026.05.01 | ₩32,789 | ₩32,816 | ₩32,777 | ₩32,789 | 0.00% | 2.5천 |
|---|
| 2026.04.30 | ₩32,615 | ₩32,977 | ₩32,608 | ₩32,608 | -0.02% | 6천 |
|---|
| 2026.04.29 | ₩32,280 | ₩32,622 | ₩32,280 | ₩32,622 | +1.06% | 1.2만 |
|---|
| 2026.04.28 | ₩32,674 | ₩32,722 | ₩32,642 | ₩32,668 | -0.02% | 2.2천 |
|---|
| 2026.04.27 | ₩32,695 | ₩32,843 | ₩32,599 | ₩32,599 | -0.30% | 1.3천 |
|---|
| 2026.04.24 | ₩32,655 | ₩32,655 | ₩32,642 | ₩32,642 | -0.04% | 800 |
|---|
| 2026.04.23 | ₩32,347 | ₩32,709 | ₩32,347 | ₩32,695 | +1.08% | 3.4천 |
|---|
| 2026.04.22 | ₩32,454 | ₩32,521 | ₩32,440 | ₩32,521 | +0.21% | 2.4천 |
|---|
| 2026.04.21 | ₩32,213 | ₩32,226 | ₩32,213 | ₩32,226 | +0.04% | 1.3천 |
|---|
| 2026.04.20 | ₩32,025 | ₩32,262 | ₩32,025 | ₩32,262 | +0.74% | 400 |
|---|
| 2026.04.17 | ₩32,172 | ₩32,320 | ₩32,092 | ₩32,092 | -0.25% | 7.4천 |
|---|
| 2026.04.16 | ₩32,282 | ₩32,320 | ₩32,280 | ₩32,280 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩32,078 | ₩32,253 | ₩32,078 | ₩32,253 | +0.54% | 4.5천 |
|---|
| 2026.04.14 | ₩32,119 | ₩32,186 | ₩31,998 | ₩31,998 | -0.38% | 3.8천 |
|---|
| 2026.04.13 | ₩31,998 | ₩32,186 | ₩31,985 | ₩32,186 | +0.59% | 3.8천 |
|---|
| 2026.04.10 | ₩31,998 | ₩32,139 | ₩31,998 | ₩32,139 | +0.44% | 1.9천 |
|---|
| 2026.04.09 | ₩31,779 | ₩32,038 | ₩31,779 | ₩31,985 | +0.65% | 9.3천 |
|---|
| 2026.04.08 | ₩31,850 | ₩32,052 | ₩31,850 | ₩32,052 | +0.63% | 1.5천 |
|---|
| 2026.04.07 | ₩31,582 | ₩31,582 | ₩31,582 | ₩31,582 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩31,770 | ₩31,770 | ₩31,770 | ₩31,770 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩31,917 | ₩31,917 | ₩31,917 | ₩31,917 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩31,891 | ₩32,052 | ₩31,850 | ₩31,917 | +0.08% | 5.1천 |
|---|
| 2026.03.31 | ₩31,649 | ₩32,092 | ₩31,649 | ₩31,649 | 0.00% | 5.9천 |
|---|
| 2026.03.30 | ₩31,850 | ₩31,850 | ₩31,561 | ₩31,850 | 0.00% | 3.5천 |
|---|
| 2026.03.27 | ₩31,221 | ₩31,850 | ₩31,221 | ₩31,842 | +1.99% | 4천 |
|---|
| 2026.03.26 | ₩31,502 | ₩31,877 | ₩31,502 | ₩31,649 | +0.47% | 8.5천 |
|---|
| 2026.03.25 | ₩31,529 | ₩31,998 | ₩31,247 | ₩31,904 | +1.19% | 1.7만 |
|---|
| 2026.03.24 | ₩31,113 | ₩31,569 | ₩30,845 | ₩31,394 | +0.91% | 1.4만 |
|---|
| 2026.03.23 | ₩31,991 | ₩32,186 | ₩31,877 | ₩32,025 | +0.10% | 7.3천 |
|---|
| 2026.03.20 | ₩32,186 | ₩32,199 | ₩31,850 | ₩31,864 | -1.00% | 2.7천 |
|---|
| 2026.03.19 | ₩32,347 | ₩32,454 | ₩32,239 | ₩32,266 | -0.25% | 5천 |
|---|
| 2026.03.18 | ₩32,172 | ₩32,440 | ₩32,172 | ₩32,199 | +0.08% | 4천 |
|---|
| 2026.03.17 | ₩32,183 | ₩32,253 | ₩32,183 | ₩32,253 | +0.22% | 4.7천 |
|---|
| 2026.03.16 | ₩32,186 | ₩32,253 | ₩31,944 | ₩32,239 | +0.17% | 4.3천 |
|---|
| 2026.03.13 | ₩31,998 | ₩32,186 | ₩31,609 | ₩32,186 | +0.59% | 1.8천 |
|---|
| 2026.03.12 | ₩32,481 | ₩32,481 | ₩32,031 | ₩32,172 | -0.95% | 8.2천 |
|---|
| 2026.03.11 | ₩32,521 | ₩32,521 | ₩32,440 | ₩32,508 | -0.04% | 1.3만 |
|---|
| 2026.03.10 | ₩32,387 | ₩32,521 | ₩32,387 | ₩32,454 | +0.21% | 2.2천 |
|---|
| 2026.03.09 | ₩32,290 | ₩32,454 | ₩32,253 | ₩32,414 | +0.38% | 3.6천 |
|---|
| 2026.03.06 | ₩32,521 | ₩32,521 | ₩32,508 | ₩32,508 | -0.04% | 1.2천 |
|---|
| 2026.03.05 | ₩32,487 | ₩32,588 | ₩32,347 | ₩32,347 | -0.43% | 6천 |
|---|
| 2026.03.04 | ₩32,414 | ₩32,521 | ₩32,376 | ₩32,387 | -0.08% | 9.7천 |
|---|
| 2026.03.03 | ₩32,521 | ₩32,521 | ₩32,349 | ₩32,508 | -0.04% | 7.1천 |
|---|
| 2026.03.02 | ₩32,521 | ₩32,588 | ₩32,521 | ₩32,588 | +0.21% | 1.8천 |
|---|
| 2026.02.27 | ₩32,561 | ₩32,588 | ₩32,548 | ₩32,548 | -0.04% | 6.8천 |
|---|
| 2026.02.26 | ₩32,588 | ₩32,588 | ₩32,573 | ₩32,588 | 0.00% | 4.2천 |
|---|
| 2026.02.25 | ₩32,454 | ₩32,655 | ₩32,454 | ₩32,588 | +0.41% | 3.7천 |
|---|
| 2026.02.24 | ₩32,420 | ₩32,655 | ₩32,400 | ₩32,628 | +0.64% | 1.4만 |
|---|
| 2026.02.23 | ₩32,420 | ₩32,588 | ₩32,420 | ₩32,588 | +0.52% | 400 |
|---|
| 2026.02.20 | ₩32,454 | ₩32,588 | ₩32,454 | ₩32,588 | +0.41% | 4천 |
|---|
| 2026.02.19 | ₩32,655 | ₩32,655 | ₩32,534 | ₩32,655 | 0.00% | 1.1만 |
|---|
| 2026.02.18 | ₩32,508 | ₩32,588 | ₩32,430 | ₩32,588 | +0.25% | 2.4만 |
|---|
| 2026.02.17 | ₩32,440 | ₩32,481 | ₩32,199 | ₩32,467 | +0.08% | 2.1만 |
|---|
| 2026.02.13 | ₩32,186 | ₩32,320 | ₩32,159 | ₩32,253 | +0.21% | 5.7천 |
|---|
| 2026.02.12 | ₩32,280 | ₩32,320 | ₩32,186 | ₩32,186 | -0.29% | 3.9천 |
|---|
| 2026.02.11 | ₩32,186 | ₩32,320 | ₩32,186 | ₩32,320 | +0.42% | 6.9천 |
|---|
| 2026.02.10 | ₩32,159 | ₩32,306 | ₩32,159 | ₩32,213 | +0.17% | 7.9천 |
|---|
| 2026.02.09 | ₩32,159 | ₩32,186 | ₩31,716 | ₩32,178 | +0.06% | 5.7천 |
|---|
| 2026.02.06 | ₩32,172 | ₩32,186 | ₩32,011 | ₩32,172 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩32,172 | ₩32,172 | ₩31,944 | ₩32,172 | 0.00% | 5.1천 |
|---|
| 2026.02.04 | ₩32,186 | ₩32,186 | ₩32,119 | ₩32,172 | -0.04% | 1.1천 |
|---|
| 2026.02.03 | ₩32,186 | ₩32,186 | ₩32,052 | ₩32,119 | -0.21% | 7.9천 |
|---|
| 2026.02.02 | ₩32,172 | ₩32,186 | ₩32,089 | ₩32,186 | +0.04% | 9천 |
|---|
| 2026.01.30 | ₩31,783 | ₩32,172 | ₩31,783 | ₩32,172 | +1.22% | 1.6만 |
|---|
| 2026.01.29 | ₩31,783 | ₩31,817 | ₩31,408 | ₩31,783 | 0.00% | 1.3만 |
|---|
| 2026.01.28 | ₩31,850 | ₩31,850 | ₩31,515 | ₩31,715 | -0.43% | 4.2천 |
|---|
| 2026.01.27 | ₩31,850 | ₩31,917 | ₩31,703 | ₩31,783 | -0.21% | 2.4천 |
|---|
| 2026.01.26 | ₩31,669 | ₩31,850 | ₩31,669 | ₩31,850 | +0.57% | 3천 |
|---|
| 2026.01.23 | ₩31,850 | ₩31,850 | ₩31,247 | ₩31,381 | -1.47% | 1.6만 |
|---|
| 2026.01.22 | ₩31,781 | ₩31,850 | ₩31,757 | ₩31,850 | +0.22% | 2.8천 |
|---|
| 2026.01.21 | ₩31,850 | ₩31,850 | ₩31,688 | ₩31,850 | 0.00% | 6.6천 |
|---|
| 2026.01.20 | ₩31,649 | ₩31,716 | ₩31,582 | ₩31,649 | 0.00% | 3.9천 |
|---|
| 2026.01.16 | ₩31,783 | ₩31,817 | ₩31,515 | ₩31,783 | 0.00% | 1.5만 |
|---|
| 2026.01.15 | ₩31,629 | ₩31,877 | ₩31,622 | ₩31,877 | +0.78% | 1.3만 |
|---|
| 2026.01.14 | ₩31,180 | ₩31,757 | ₩31,180 | ₩31,676 | +1.59% | 1.9만 |
|---|
| 2026.01.13 | ₩31,274 | ₩31,515 | ₩31,180 | ₩31,327 | +0.17% | 1.4만 |
|---|
| 2026.01.12 | ₩31,274 | ₩31,488 | ₩31,274 | ₩31,421 | +0.47% | 8.1천 |
|---|
| 2026.01.09 | ₩30,912 | ₩31,247 | ₩30,912 | ₩31,247 | +1.08% | 1.6만 |
|---|
| 2026.01.08 | ₩31,046 | ₩31,180 | ₩31,046 | ₩31,166 | +0.39% | 1.3만 |
|---|
| 2026.01.07 | ₩30,925 | ₩30,979 | ₩30,657 | ₩30,979 | +0.17% | 2.8만 |
|---|
| 2026.01.06 | ₩30,912 | ₩31,126 | ₩30,845 | ₩30,845 | -0.22% | 2.3천 |
|---|
| 2026.01.05 | ₩30,898 | ₩31,032 | ₩30,523 | ₩30,617 | -0.91% | 2.3만 |
|---|
| 2026.01.02 | ₩30,845 | ₩30,952 | ₩30,778 | ₩30,845 | 0.00% | 2만 |
|---|
| 2025.12.31 | ₩30,711 | ₩30,912 | ₩30,711 | ₩30,912 | +0.66% | 1.3만 |
|---|
| 2025.12.30 | ₩30,509 | ₩30,808 | ₩30,509 | ₩30,737 | +0.75% | 1.4만 |
|---|
| 2025.12.29 | ₩30,362 | ₩30,842 | ₩30,214 | ₩30,831 | +1.55% | 2.4만 |
|---|
| 2025.12.26 | ₩30,469 | ₩30,670 | ₩30,281 | ₩30,643 | +0.57% | 1.3만 |
|---|
| 2025.12.24 | ₩30,603 | ₩30,697 | ₩30,295 | ₩30,536 | -0.22% | 2.6만 |
|---|
| 2025.12.23 | ₩30,845 | ₩30,965 | ₩30,187 | ₩30,536 | -1.00% | 2.9만 |
|---|
| 2025.12.22 | ₩30,751 | ₩30,925 | ₩30,512 | ₩30,751 | 0.00% | 3.7만 |
|---|
| 2025.12.19 | ₩31,669 | ₩31,669 | ₩31,153 | ₩31,207 | -1.46% | 4.1만 |
|---|
| 2025.12.18 | ₩31,649 | ₩31,757 | ₩31,220 | ₩31,515 | -0.42% | 3.2만 |
|---|
| 2025.12.17 | ₩31,515 | ₩31,810 | ₩31,448 | ₩31,689 | +0.55% | 2.1만 |
|---|
| 2025.12.16 | ₩31,180 | ₩31,649 | ₩31,180 | ₩31,341 | +0.52% | 2.9만 |
|---|
| 2025.12.15 | ₩31,113 | ₩31,247 | ₩30,952 | ₩31,166 | +0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩31,006 | ₩31,354 | ₩31,006 | ₩31,126 | +0.39% | 1.1만 |
|---|
| 2025.12.11 | ₩31,335 | ₩31,609 | ₩30,885 | ₩30,979 | -1.14% | 7.4만 |
|---|
| 2025.12.10 | ₩31,341 | ₩31,529 | ₩31,247 | ₩31,354 | +0.04% | 2.3만 |
|---|
| 2025.12.09 | ₩31,234 | ₩31,354 | ₩30,979 | ₩31,349 | +0.37% | 1.7만 |
|---|
| 2025.12.08 | ₩31,113 | ₩31,341 | ₩30,871 | ₩30,938 | -0.56% | 1.5만 |
|---|
| 2025.12.05 | ₩31,314 | ₩31,314 | ₩31,006 | ₩31,140 | -0.56% | 2.4만 |
|---|
| 2025.12.04 | ₩31,582 | ₩31,589 | ₩31,260 | ₩31,260 | -1.02% | 9.4천 |
|---|
| 2025.12.03 | ₩31,691 | ₩31,691 | ₩31,314 | ₩31,649 | -0.13% | 4.3천 |
|---|
| 2025.12.02 | ₩31,716 | ₩31,837 | ₩31,247 | ₩31,314 | -1.27% | 2.8만 |
|---|
| 2025.12.01 | ₩31,488 | ₩31,515 | ₩31,381 | ₩31,515 | +0.09% | 1만 |
|---|
| 2025.11.28 | ₩31,703 | ₩31,891 | ₩31,274 | ₩31,515 | -0.59% | 1.6만 |
|---|
| 2025.11.26 | ₩31,514 | ₩31,971 | ₩31,475 | ₩31,703 | +0.60% | 2.7만 |
|---|
| 2025.11.25 | ₩31,609 | ₩31,649 | ₩31,314 | ₩31,649 | +0.13% | 3.1만 |
|---|
| 2025.11.24 | ₩31,220 | ₩31,621 | ₩31,181 | ₩31,621 | +1.28% | 6.8천 |
|---|
| 2025.11.21 | ₩31,482 | ₩31,549 | ₩30,815 | ₩31,113 | -1.17% | 3.6만 |
|---|
| 2025.11.20 | ₩31,649 | ₩31,649 | ₩31,314 | ₩31,327 | -1.02% | 1.1만 |
|---|
| 2025.11.19 | ₩31,529 | ₩31,895 | ₩31,448 | ₩31,448 | -0.26% | 9.9천 |
|---|
| 2025.11.18 | ₩31,515 | ₩31,529 | ₩31,260 | ₩31,381 | -0.43% | 8.1천 |
|---|
| 2025.11.17 | ₩31,797 | ₩31,837 | ₩31,421 | ₩31,448 | -1.10% | 9.6천 |
|---|
| 2025.11.14 | ₩32,065 | ₩32,065 | ₩31,783 | ₩31,783 | -0.88% | 1.3만 |
|---|
| 2025.11.13 | ₩32,065 | ₩32,239 | ₩32,052 | ₩32,052 | -0.04% | 4.7천 |
|---|
| 2025.11.12 | ₩32,233 | ₩32,233 | ₩32,065 | ₩32,186 | -0.15% | 700 |
|---|
| 2025.11.11 | ₩32,213 | ₩32,414 | ₩32,186 | ₩32,320 | +0.33% | 4.4천 |
|---|
| 2025.11.10 | ₩32,105 | ₩32,105 | ₩32,052 | ₩32,092 | -0.04% | 2.4천 |
|---|
| 2025.11.07 | ₩32,239 | ₩32,306 | ₩32,065 | ₩32,065 | -0.54% | 6.4천 |
|---|
| 2025.11.06 | ₩32,186 | ₩32,266 | ₩32,065 | ₩32,065 | -0.38% | 2.2천 |
|---|
| 2025.11.05 | ₩32,132 | ₩32,186 | ₩32,082 | ₩32,092 | -0.13% | 900 |
|---|
| 2025.11.04 | ₩32,132 | ₩32,829 | ₩32,078 | ₩32,078 | -0.17% | 1.1만 |
|---|
| 2025.11.03 | ₩32,186 | ₩32,199 | ₩32,119 | ₩32,119 | -0.21% | 2.5천 |
|---|
| 2025.10.31 | ₩32,387 | ₩32,387 | ₩32,176 | ₩32,176 | -0.65% | 2.9천 |
|---|
| 2025.10.30 | ₩32,092 | ₩32,561 | ₩32,092 | ₩32,561 | +1.46% | 8.1천 |
|---|
| 2025.10.29 | ₩32,470 | ₩32,856 | ₩32,276 | ₩32,722 | +0.78% | 5.2만 |
|---|
| 2025.10.28 | ₩32,251 | ₩32,548 | ₩32,092 | ₩32,478 | +0.70% | 4.5만 |
|---|
| 2025.10.27 | ₩32,235 | ₩32,235 | ₩32,052 | ₩32,186 | -0.15% | 2.3천 |
|---|
| 2025.10.24 | ₩32,052 | ₩32,387 | ₩32,052 | ₩32,381 | +1.03% | 1.1만 |
|---|
| 2025.10.23 | ₩32,186 | ₩32,186 | ₩32,052 | ₩32,052 | -0.42% | 4.7천 |
|---|
| 2025.10.22 | ₩32,141 | ₩32,199 | ₩31,931 | ₩32,092 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,387 | ₩32,387 | ₩31,931 | ₩31,931 | -1.41% | 5.4천 |
|---|
| 2025.10.20 | ₩31,676 | ₩32,387 | ₩31,676 | ₩32,219 | +1.71% | 1.8만 |
|---|
| 2025.10.17 | ₩31,596 | ₩32,521 | ₩31,582 | ₩32,467 | +2.76% | 2.7만 |
|---|
| 2025.10.16 | ₩31,850 | ₩31,917 | ₩31,743 | ₩31,833 | -0.05% | 1.1만 |
|---|
| 2025.10.15 | ₩31,696 | ₩31,917 | ₩31,649 | ₩31,850 | +0.49% | 4.6천 |
|---|
| 2025.10.14 | ₩31,314 | ₩31,636 | ₩31,274 | ₩31,475 | +0.51% | 1.5만 |
|---|
| 2025.10.13 | ₩31,770 | ₩31,891 | ₩31,314 | ₩31,314 | -1.44% | 1.1만 |
|---|
| 2025.10.10 | ₩32,132 | ₩32,132 | ₩31,673 | ₩31,770 | -1.13% | 6.4천 |
|---|
