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 | ₩31,873 | ₩32,517 | ₩31,826 | ₩32,517 | +2.02% | 8.1천 |
| 2026.10.08 | ₩32,302 | ₩32,302 | ₩32,302 | ₩32,302 | 0.00% | 0 |
| 2026.10.07 | ₩32,137 | ₩32,530 | ₩32,137 | ₩32,302 | +0.51% | 2.9천 |
| 2026.10.06 | ₩32,182 | ₩32,718 | ₩31,900 | ₩32,584 | +1.25% | 1만 |
| 2026.10.05 | ₩32,289 | ₩32,289 | ₩32,182 | ₩32,182 | -0.33% | 800 |
| 2026.10.02 | ₩32,384 | ₩32,430 | ₩32,275 | ₩32,275 | -0.34% | 1.9천 |
| 2026.10.01 | ₩32,584 | ₩32,584 | ₩32,192 | ₩32,309 | -0.84% | 1.2천 |
| 2026.09.30 | ₩32,222 | ₩32,584 | ₩32,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,584 |
| +1.12% |
| 1.4천 |
| 2026.09.29 | ₩32,758 | ₩32,758 | ₩32,211 | ₩32,483 | -0.84% | 4.9천 |
|---|
| 2026.09.28 | ₩32,182 | ₩32,812 | ₩32,182 | ₩32,698 | +1.60% | 2.7천 |
|---|
| 2026.09.25 | ₩32,544 | ₩32,852 | ₩32,188 | ₩32,490 | -0.16% | 9.2천 |
|---|
| 2026.09.24 | ₩32,638 | ₩33,187 | ₩32,477 | ₩32,832 | +0.60% | 7천 |
|---|
| 2026.09.23 | ₩33,824 | ₩33,824 | ₩33,022 | ₩33,288 | -1.59% | 1.3만 |
|---|
| 2026.09.22 | ₩34,032 | ₩34,032 | ₩33,563 | ₩33,777 | -0.75% | 1.1만 |
|---|
| 2026.09.21 | ₩34,150 | ₩34,150 | ₩33,590 | ₩33,603 | -1.60% | 2.6천 |
|---|
| 2026.09.18 | ₩33,777 | ₩33,938 | ₩33,603 | ₩33,603 | -0.52% | 2.5천 |
|---|
| 2026.09.17 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩33,563 | ₩33,563 | ₩33,523 | ₩33,523 | -0.12% | 2.1천 |
|---|
| 2026.09.15 | ₩33,455 | ₩33,523 | ₩33,409 | ₩33,523 | +0.20% | 1.1천 |
|---|
| 2026.09.14 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩33,442 | ₩33,563 | ₩33,442 | ₩33,563 | +0.36% | 1천 |
|---|
| 2026.09.10 | ₩33,409 | ₩33,563 | ₩33,409 | ₩33,409 | 0.00% | 4.4천 |
|---|
| 2026.09.09 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩33,370 | ₩33,388 | ₩33,214 | ₩33,288 | -0.25% | 7.6천 |
|---|
| 2026.09.04 | ₩33,523 | ₩33,523 | ₩33,442 | ₩33,442 | -0.24% | 1.1천 |
|---|
| 2026.09.03 | ₩33,523 | ₩33,549 | ₩33,523 | ₩33,549 | +0.08% | 500 |
|---|
| 2026.09.02 | ₩34,220 | ₩34,220 | ₩33,523 | ₩33,523 | -2.04% | 8.5천 |
|---|
| 2026.09.01 | ₩34,260 | ₩34,260 | ₩33,510 | ₩33,536 | -2.11% | 1천 |
|---|
| 2026.08.31 | ₩33,878 | ₩33,878 | ₩33,524 | ₩33,524 | -1.04% | 700 |
|---|
| 2026.08.28 | ₩33,496 | ₩33,858 | ₩33,496 | ₩33,858 | +1.08% | 1.7천 |
|---|
| 2026.08.27 | ₩33,455 | ₩33,504 | ₩33,455 | ₩33,469 | +0.04% | 1천 |
|---|
| 2026.08.26 | ₩33,455 | ₩33,455 | ₩33,430 | ₩33,430 | -0.08% | 2천 |
|---|
| 2026.08.25 | ₩33,455 | ₩33,455 | ₩33,268 | ₩33,321 | -0.40% | 4.2천 |
|---|
| 2026.08.24 | ₩33,325 | ₩33,325 | ₩33,325 | ₩33,325 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩33,362 | ₩33,362 | ₩33,325 | ₩33,325 | -0.11% | 1.2천 |
|---|
| 2026.08.20 | ₩33,375 | ₩33,375 | ₩33,228 | ₩33,228 | -0.44% | 1.7천 |
|---|
| 2026.08.19 | ₩33,241 | ₩33,496 | ₩33,228 | ₩33,228 | -0.04% | 5.5천 |
|---|
| 2026.08.18 | ₩37,517 | ₩37,517 | ₩33,187 | ₩33,301 | -11.24% | 8.4천 |
|---|
| 2026.08.17 | ₩33,482 | ₩33,482 | ₩33,321 | ₩33,321 | -0.48% | 1.5천 |
|---|
| 2026.08.14 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 3천 |
|---|
| 2026.08.13 | ₩33,469 | ₩33,488 | ₩33,469 | ₩33,488 | +0.06% | 400 |
|---|
| 2026.08.12 | ₩33,549 | ₩33,549 | ₩33,523 | ₩33,549 | 0.00% | 2.1천 |
|---|
| 2026.08.11 | ₩33,509 | ₩33,509 | ₩33,295 | ₩33,476 | -0.10% | 700 |
|---|
| 2026.08.10 | ₩33,281 | ₩33,455 | ₩33,281 | ₩33,455 | +0.52% | 1천 |
|---|
| 2026.08.07 | ₩33,388 | ₩33,462 | ₩33,388 | ₩33,462 | +0.22% | 1.5천 |
|---|
| 2026.08.06 | ₩33,455 | ₩33,536 | ₩33,455 | ₩33,536 | +0.24% | 6.1천 |
|---|
| 2026.08.05 | ₩33,402 | ₩33,536 | ₩33,402 | ₩33,536 | +0.40% | 4.8천 |
|---|
| 2026.08.04 | ₩33,536 | ₩33,536 | ₩33,469 | ₩33,523 | -0.04% | 2.4천 |
|---|
| 2026.08.03 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩33,523 | ₩33,523 | ₩33,429 | ₩33,429 | -0.28% | 2.3천 |
|---|
| 2026.07.30 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩33,388 | ₩33,449 | ₩33,388 | ₩33,388 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩33,321 | ₩33,355 | ₩33,303 | ₩33,355 | +0.10% | 3.2천 |
|---|
| 2026.07.27 | ₩33,402 | ₩33,415 | ₩33,295 | ₩33,295 | -0.32% | 3.4천 |
|---|
| 2026.07.24 | ₩33,455 | ₩33,455 | ₩33,254 | ₩33,268 | -0.56% | 1.4천 |
|---|
| 2026.07.23 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩33,321 | ₩33,321 | ₩33,295 | ₩33,321 | 0.00% | 5천 |
|---|
| 2026.07.21 | ₩33,576 | ₩33,576 | ₩33,234 | ₩33,252 | -0.97% | 2천 |
|---|
| 2026.07.20 | ₩33,321 | ₩33,388 | ₩33,147 | ₩33,169 | -0.46% | 5.4천 |
|---|
| 2026.07.17 | ₩33,281 | ₩33,291 | ₩33,241 | ₩33,248 | -0.10% | 2.8천 |
|---|
| 2026.07.16 | ₩33,523 | ₩33,523 | ₩33,277 | ₩33,285 | -0.71% | 1.1만 |
|---|
| 2026.07.15 | ₩33,590 | ₩33,590 | ₩33,469 | ₩33,469 | -0.36% | 6.5천 |
|---|
| 2026.07.14 | ₩33,474 | ₩33,590 | ₩33,388 | ₩33,455 | -0.06% | 8.1천 |
|---|
| 2026.07.13 | ₩33,509 | ₩33,509 | ₩33,388 | ₩33,388 | -0.36% | 1.5천 |
|---|
| 2026.07.10 | ₩33,455 | ₩33,523 | ₩33,421 | ₩33,442 | -0.04% | 900 |
|---|
| 2026.07.09 | ₩33,509 | ₩33,509 | ₩33,482 | ₩33,482 | -0.08% | 1.4천 |
|---|
| 2026.07.08 | ₩33,362 | ₩33,523 | ₩33,348 | ₩33,523 | +0.48% | 4.4천 |
|---|
| 2026.07.07 | ₩33,107 | ₩33,523 | ₩33,107 | ₩33,455 | +1.05% | 6천 |
|---|
| 2026.07.06 | ₩33,406 | ₩33,489 | ₩32,986 | ₩32,986 | -1.26% | 6.7천 |
|---|
| 2026.07.02 | ₩33,563 | ₩33,590 | ₩33,321 | ₩33,388 | -0.52% | 9.5천 |
|---|
| 2026.07.01 | ₩33,409 | ₩33,563 | ₩33,388 | ₩33,529 | +0.36% | 1.1만 |
|---|
| 2026.06.30 | ₩32,986 | ₩33,415 | ₩32,973 | ₩33,328 | +1.04% | 3천 |
|---|
| 2026.06.29 | ₩33,071 | ₩33,107 | ₩32,919 | ₩33,040 | -0.09% | 2.8천 |
|---|
| 2026.06.26 | ₩33,187 | ₩33,402 | ₩33,020 | ₩33,089 | -0.29% | 3천 |
|---|
| 2026.06.25 | ₩33,020 | ₩33,107 | ₩33,020 | ₩33,026 | +0.02% | 1.8천 |
|---|
| 2026.06.24 | ₩33,093 | ₩33,226 | ₩32,731 | ₩33,107 | +0.04% | 9.4천 |
|---|
| 2026.06.23 | ₩33,415 | ₩33,657 | ₩33,415 | ₩33,616 | +0.60% | 4.7천 |
|---|
| 2026.06.22 | ₩33,288 | ₩33,388 | ₩33,284 | ₩33,370 | +0.25% | 2.3천 |
|---|
| 2026.06.18 | ₩33,254 | ₩33,281 | ₩33,254 | ₩33,281 | +0.08% | 4.6천 |
|---|
| 2026.06.17 | ₩33,174 | ₩33,300 | ₩33,174 | ₩33,293 | +0.36% | 1.3천 |
|---|
| 2026.06.16 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩32,865 | ₩33,304 | ₩32,865 | ₩33,187 | +0.98% | 1.6천 |
|---|
| 2026.06.11 | ₩33,067 | ₩33,228 | ₩33,067 | ₩33,201 | +0.41% | 900 |
|---|
| 2026.06.10 | ₩33,087 | ₩33,321 | ₩33,087 | ₩33,228 | +0.43% | 1.9천 |
|---|
| 2026.06.09 | ₩33,254 | ₩33,388 | ₩33,221 | ₩33,387 | +0.40% | 2.6천 |
|---|
| 2026.06.08 | ₩33,362 | ₩33,362 | ₩33,120 | ₩33,311 | -0.15% | 4.9천 |
|---|
| 2026.06.05 | ₩33,174 | ₩33,362 | ₩33,060 | ₩33,362 | +0.57% | 6.3천 |
|---|
| 2026.06.04 | ₩32,919 | ₩33,288 | ₩32,919 | ₩33,288 | +1.12% | 7.5천 |
|---|
| 2026.06.03 | ₩32,953 | ₩32,986 | ₩32,852 | ₩32,983 | +0.09% | 1.7천 |
|---|
| 2026.06.02 | ₩33,053 | ₩33,053 | ₩32,852 | ₩32,986 | -0.20% | 4.2천 |
|---|
| 2026.06.01 | ₩33,053 | ₩33,053 | ₩32,718 | ₩32,859 | -0.59% | 3.2천 |
|---|
| 2026.05.29 | ₩32,852 | ₩33,107 | ₩32,517 | ₩33,026 | +0.53% | 7천 |
|---|
| 2026.05.28 | ₩33,026 | ₩33,120 | ₩32,671 | ₩32,678 | -1.06% | 1.8천 |
|---|
| 2026.05.27 | ₩32,919 | ₩32,919 | ₩32,503 | ₩32,691 | -0.69% | 2.5천 |
|---|
| 2026.05.26 | ₩32,852 | ₩32,986 | ₩32,718 | ₩32,718 | -0.41% | 2천 |
|---|
| 2026.05.22 | ₩32,565 | ₩32,986 | ₩32,565 | ₩32,986 | +1.29% | 1.5천 |
|---|
| 2026.05.21 | ₩32,654 | ₩32,785 | ₩32,584 | ₩32,785 | +0.40% | 5.2천 |
|---|
| 2026.05.20 | ₩32,651 | ₩32,718 | ₩32,624 | ₩32,624 | -0.08% | 2.7천 |
|---|
| 2026.05.19 | ₩32,617 | ₩32,711 | ₩32,617 | ₩32,705 | +0.27% | 1.8천 |
|---|
| 2026.05.18 | ₩32,933 | ₩32,933 | ₩32,463 | ₩32,638 | -0.90% | 1만 |
|---|
| 2026.05.15 | ₩32,705 | ₩33,053 | ₩32,705 | ₩32,852 | +0.45% | 4.4천 |
|---|
| 2026.05.14 | ₩32,986 | ₩33,100 | ₩32,973 | ₩33,053 | +0.20% | 6.5천 |
|---|
| 2026.05.13 | ₩32,758 | ₩32,789 | ₩32,758 | ₩32,789 | +0.09% | 1.2천 |
|---|
| 2026.05.12 | ₩32,828 | ₩32,975 | ₩32,718 | ₩32,718 | -0.33% | 1.2만 |
|---|
| 2026.05.11 | ₩32,745 | ₩32,969 | ₩32,745 | ₩32,785 | +0.12% | 4.1천 |
|---|
| 2026.05.08 | ₩32,584 | ₩32,745 | ₩32,544 | ₩32,584 | 0.00% | 4.6천 |
|---|
| 2026.05.07 | ₩32,530 | ₩32,530 | ₩32,530 | ₩32,530 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩32,638 | ₩32,788 | ₩32,503 | ₩32,530 | -0.33% | 5.5천 |
|---|
| 2026.05.05 | ₩32,959 | ₩32,959 | ₩32,182 | ₩32,369 | -1.79% | 8.4천 |
|---|
| 2026.05.04 | ₩32,758 | ₩32,852 | ₩32,664 | ₩32,718 | -0.12% | 1만 |
|---|
| 2026.05.01 | ₩32,785 | ₩32,812 | ₩32,773 | ₩32,785 | 0.00% | 2.5천 |
|---|
| 2026.04.30 | ₩32,611 | ₩32,973 | ₩32,604 | ₩32,604 | -0.02% | 6천 |
|---|
| 2026.04.29 | ₩32,275 | ₩32,617 | ₩32,275 | ₩32,617 | +1.06% | 1.2만 |
|---|
| 2026.04.28 | ₩32,670 | ₩32,718 | ₩32,638 | ₩32,664 | -0.02% | 2.2천 |
|---|
| 2026.04.27 | ₩32,691 | ₩32,839 | ₩32,595 | ₩32,595 | -0.30% | 1.3천 |
|---|
| 2026.04.24 | ₩32,651 | ₩32,651 | ₩32,638 | ₩32,638 | -0.04% | 800 |
|---|
| 2026.04.23 | ₩32,343 | ₩32,705 | ₩32,343 | ₩32,691 | +1.08% | 3.4천 |
|---|
| 2026.04.22 | ₩32,450 | ₩32,517 | ₩32,436 | ₩32,517 | +0.21% | 2.4천 |
|---|
| 2026.04.21 | ₩32,208 | ₩32,222 | ₩32,208 | ₩32,222 | +0.04% | 1.3천 |
|---|
| 2026.04.20 | ₩32,021 | ₩32,258 | ₩32,021 | ₩32,258 | +0.74% | 400 |
|---|
| 2026.04.17 | ₩32,168 | ₩32,316 | ₩32,088 | ₩32,088 | -0.25% | 7.4천 |
|---|
| 2026.04.16 | ₩32,278 | ₩32,316 | ₩32,275 | ₩32,275 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩32,074 | ₩32,249 | ₩32,074 | ₩32,249 | +0.54% | 4.5천 |
|---|
| 2026.04.14 | ₩32,115 | ₩32,182 | ₩31,994 | ₩31,994 | -0.38% | 3.8천 |
|---|
| 2026.04.13 | ₩31,994 | ₩32,182 | ₩31,980 | ₩32,182 | +0.59% | 3.8천 |
|---|
| 2026.04.10 | ₩31,994 | ₩32,135 | ₩31,994 | ₩32,135 | +0.44% | 1.9천 |
|---|
| 2026.04.09 | ₩31,775 | ₩32,034 | ₩31,775 | ₩31,980 | +0.65% | 9.3천 |
|---|
| 2026.04.08 | ₩31,846 | ₩32,048 | ₩31,846 | ₩32,048 | +0.63% | 1.5천 |
|---|
| 2026.04.07 | ₩31,578 | ₩31,578 | ₩31,578 | ₩31,578 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩31,766 | ₩31,766 | ₩31,766 | ₩31,766 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩31,913 | ₩31,913 | ₩31,913 | ₩31,913 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩31,887 | ₩32,048 | ₩31,846 | ₩31,913 | +0.08% | 5.1천 |
|---|
| 2026.03.31 | ₩31,645 | ₩32,088 | ₩31,645 | ₩31,645 | 0.00% | 5.9천 |
|---|
| 2026.03.30 | ₩31,846 | ₩31,846 | ₩31,557 | ₩31,846 | 0.00% | 3.5천 |
|---|
| 2026.03.27 | ₩31,217 | ₩31,846 | ₩31,217 | ₩31,838 | +1.99% | 4천 |
|---|
| 2026.03.26 | ₩31,498 | ₩31,873 | ₩31,498 | ₩31,645 | +0.47% | 8.5천 |
|---|
| 2026.03.25 | ₩31,525 | ₩31,994 | ₩31,243 | ₩31,900 | +1.19% | 1.7만 |
|---|
| 2026.03.24 | ₩31,109 | ₩31,565 | ₩30,841 | ₩31,390 | +0.91% | 1.4만 |
|---|
| 2026.03.23 | ₩31,987 | ₩32,182 | ₩31,873 | ₩32,021 | +0.10% | 7.3천 |
|---|
| 2026.03.20 | ₩32,182 | ₩32,195 | ₩31,846 | ₩31,860 | -1.00% | 2.7천 |
|---|
| 2026.03.19 | ₩32,343 | ₩32,450 | ₩32,235 | ₩32,262 | -0.25% | 5천 |
|---|
| 2026.03.18 | ₩32,168 | ₩32,436 | ₩32,168 | ₩32,195 | +0.08% | 4천 |
|---|
| 2026.03.17 | ₩32,179 | ₩32,249 | ₩32,179 | ₩32,249 | +0.22% | 4.7천 |
|---|
| 2026.03.16 | ₩32,182 | ₩32,249 | ₩31,940 | ₩32,235 | +0.17% | 4.3천 |
|---|
| 2026.03.13 | ₩31,994 | ₩32,182 | ₩31,605 | ₩32,182 | +0.59% | 1.8천 |
|---|
| 2026.03.12 | ₩32,477 | ₩32,477 | ₩32,027 | ₩32,168 | -0.95% | 8.2천 |
|---|
| 2026.03.11 | ₩32,517 | ₩32,517 | ₩32,436 | ₩32,503 | -0.04% | 1.3만 |
|---|
| 2026.03.10 | ₩32,383 | ₩32,517 | ₩32,383 | ₩32,450 | +0.21% | 2.2천 |
|---|
| 2026.03.09 | ₩32,286 | ₩32,450 | ₩32,249 | ₩32,410 | +0.38% | 3.6천 |
|---|
| 2026.03.06 | ₩32,517 | ₩32,517 | ₩32,503 | ₩32,503 | -0.04% | 1.2천 |
|---|
| 2026.03.05 | ₩32,483 | ₩32,584 | ₩32,343 | ₩32,343 | -0.43% | 6천 |
|---|
| 2026.03.04 | ₩32,410 | ₩32,517 | ₩32,372 | ₩32,383 | -0.08% | 9.7천 |
|---|
| 2026.03.03 | ₩32,517 | ₩32,517 | ₩32,345 | ₩32,503 | -0.04% | 7.1천 |
|---|
| 2026.03.02 | ₩32,517 | ₩32,584 | ₩32,517 | ₩32,584 | +0.21% | 1.8천 |
|---|
| 2026.02.27 | ₩32,557 | ₩32,584 | ₩32,544 | ₩32,544 | -0.04% | 6.8천 |
|---|
| 2026.02.26 | ₩32,584 | ₩32,584 | ₩32,569 | ₩32,584 | 0.00% | 4.2천 |
|---|
| 2026.02.25 | ₩32,450 | ₩32,651 | ₩32,450 | ₩32,584 | +0.41% | 3.7천 |
|---|
| 2026.02.24 | ₩32,416 | ₩32,651 | ₩32,396 | ₩32,624 | +0.64% | 1.4만 |
|---|
| 2026.02.23 | ₩32,416 | ₩32,584 | ₩32,416 | ₩32,584 | +0.52% | 400 |
|---|
| 2026.02.20 | ₩32,450 | ₩32,584 | ₩32,450 | ₩32,584 | +0.41% | 4천 |
|---|
| 2026.02.19 | ₩32,651 | ₩32,651 | ₩32,530 | ₩32,651 | 0.00% | 1.1만 |
|---|
| 2026.02.18 | ₩32,503 | ₩32,584 | ₩32,426 | ₩32,584 | +0.25% | 2.4만 |
|---|
| 2026.02.17 | ₩32,436 | ₩32,477 | ₩32,195 | ₩32,463 | +0.08% | 2.1만 |
|---|
| 2026.02.13 | ₩32,182 | ₩32,316 | ₩32,155 | ₩32,249 | +0.21% | 5.7천 |
|---|
| 2026.02.12 | ₩32,275 | ₩32,316 | ₩32,182 | ₩32,182 | -0.29% | 3.9천 |
|---|
| 2026.02.11 | ₩32,182 | ₩32,316 | ₩32,182 | ₩32,316 | +0.42% | 6.9천 |
|---|
| 2026.02.10 | ₩32,155 | ₩32,302 | ₩32,155 | ₩32,208 | +0.17% | 7.9천 |
|---|
| 2026.02.09 | ₩32,155 | ₩32,182 | ₩31,712 | ₩32,174 | +0.06% | 5.7천 |
|---|
| 2026.02.06 | ₩32,168 | ₩32,182 | ₩32,007 | ₩32,168 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩32,168 | ₩32,168 | ₩31,940 | ₩32,168 | 0.00% | 5.1천 |
|---|
| 2026.02.04 | ₩32,182 | ₩32,182 | ₩32,115 | ₩32,168 | -0.04% | 1.1천 |
|---|
| 2026.02.03 | ₩32,182 | ₩32,182 | ₩32,048 | ₩32,115 | -0.21% | 7.9천 |
|---|
| 2026.02.02 | ₩32,168 | ₩32,182 | ₩32,085 | ₩32,182 | +0.04% | 9천 |
|---|
| 2026.01.30 | ₩31,779 | ₩32,168 | ₩31,779 | ₩32,168 | +1.22% | 1.6만 |
|---|
| 2026.01.29 | ₩31,779 | ₩31,813 | ₩31,404 | ₩31,779 | 0.00% | 1.3만 |
|---|
| 2026.01.28 | ₩31,846 | ₩31,846 | ₩31,511 | ₩31,711 | -0.43% | 4.2천 |
|---|
| 2026.01.27 | ₩31,846 | ₩31,913 | ₩31,699 | ₩31,779 | -0.21% | 2.4천 |
|---|
| 2026.01.26 | ₩31,665 | ₩31,846 | ₩31,665 | ₩31,846 | +0.57% | 3천 |
|---|
| 2026.01.23 | ₩31,846 | ₩31,846 | ₩31,243 | ₩31,377 | -1.47% | 1.6만 |
|---|
| 2026.01.22 | ₩31,777 | ₩31,846 | ₩31,753 | ₩31,846 | +0.22% | 2.8천 |
|---|
| 2026.01.21 | ₩31,846 | ₩31,846 | ₩31,684 | ₩31,846 | 0.00% | 6.6천 |
|---|
| 2026.01.20 | ₩31,645 | ₩31,712 | ₩31,578 | ₩31,645 | 0.00% | 3.9천 |
|---|
| 2026.01.16 | ₩31,779 | ₩31,813 | ₩31,511 | ₩31,779 | 0.00% | 1.5만 |
|---|
| 2026.01.15 | ₩31,625 | ₩31,873 | ₩31,618 | ₩31,873 | +0.78% | 1.3만 |
|---|
| 2026.01.14 | ₩31,176 | ₩31,753 | ₩31,176 | ₩31,672 | +1.59% | 1.9만 |
|---|
| 2026.01.13 | ₩31,270 | ₩31,511 | ₩31,176 | ₩31,323 | +0.17% | 1.4만 |
|---|
| 2026.01.12 | ₩31,270 | ₩31,484 | ₩31,270 | ₩31,417 | +0.47% | 8.1천 |
|---|
| 2026.01.09 | ₩30,908 | ₩31,243 | ₩30,908 | ₩31,243 | +1.08% | 1.6만 |
|---|
| 2026.01.08 | ₩31,042 | ₩31,176 | ₩31,042 | ₩31,163 | +0.39% | 1.3만 |
|---|
| 2026.01.07 | ₩30,921 | ₩30,975 | ₩30,653 | ₩30,975 | +0.17% | 2.8만 |
|---|
| 2026.01.06 | ₩30,908 | ₩31,122 | ₩30,841 | ₩30,841 | -0.22% | 2.3천 |
|---|
| 2026.01.05 | ₩30,894 | ₩31,028 | ₩30,519 | ₩30,613 | -0.91% | 2.3만 |
|---|
| 2026.01.02 | ₩30,841 | ₩30,948 | ₩30,774 | ₩30,841 | 0.00% | 2만 |
|---|
| 2025.12.31 | ₩30,707 | ₩30,908 | ₩30,707 | ₩30,908 | +0.66% | 1.3만 |
|---|
| 2025.12.30 | ₩30,505 | ₩30,804 | ₩30,505 | ₩30,733 | +0.75% | 1.4만 |
|---|
| 2025.12.29 | ₩30,358 | ₩30,838 | ₩30,210 | ₩30,827 | +1.55% | 2.4만 |
|---|
| 2025.12.26 | ₩30,465 | ₩30,666 | ₩30,278 | ₩30,640 | +0.57% | 1.3만 |
|---|
| 2025.12.24 | ₩30,599 | ₩30,693 | ₩30,291 | ₩30,532 | -0.22% | 2.6만 |
|---|
| 2025.12.23 | ₩30,841 | ₩30,961 | ₩30,184 | ₩30,532 | -1.00% | 2.9만 |
|---|
| 2025.12.22 | ₩30,747 | ₩30,921 | ₩30,508 | ₩30,747 | 0.00% | 3.7만 |
|---|
| 2025.12.19 | ₩31,665 | ₩31,665 | ₩31,149 | ₩31,203 | -1.46% | 4.1만 |
|---|
| 2025.12.18 | ₩31,645 | ₩31,753 | ₩31,216 | ₩31,511 | -0.42% | 3.2만 |
|---|
| 2025.12.17 | ₩31,511 | ₩31,806 | ₩31,444 | ₩31,685 | +0.55% | 2.1만 |
|---|
| 2025.12.16 | ₩31,176 | ₩31,645 | ₩31,176 | ₩31,337 | +0.52% | 2.9만 |
|---|
| 2025.12.15 | ₩31,109 | ₩31,243 | ₩30,948 | ₩31,163 | +0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩31,002 | ₩31,350 | ₩31,002 | ₩31,122 | +0.39% | 1.1만 |
|---|
| 2025.12.11 | ₩31,331 | ₩31,605 | ₩30,881 | ₩30,975 | -1.14% | 7.4만 |
|---|
| 2025.12.10 | ₩31,337 | ₩31,525 | ₩31,243 | ₩31,350 | +0.04% | 2.3만 |
|---|
| 2025.12.09 | ₩31,230 | ₩31,350 | ₩30,975 | ₩31,345 | +0.37% | 1.7만 |
|---|
| 2025.12.08 | ₩31,109 | ₩31,337 | ₩30,868 | ₩30,935 | -0.56% | 1.5만 |
|---|
| 2025.12.05 | ₩31,310 | ₩31,310 | ₩31,002 | ₩31,136 | -0.56% | 2.4만 |
|---|
| 2025.12.04 | ₩31,578 | ₩31,585 | ₩31,256 | ₩31,256 | -1.02% | 9.4천 |
|---|
| 2025.12.03 | ₩31,687 | ₩31,687 | ₩31,310 | ₩31,645 | -0.13% | 4.3천 |
|---|
| 2025.12.02 | ₩31,712 | ₩31,833 | ₩31,243 | ₩31,310 | -1.27% | 2.8만 |
|---|
| 2025.12.01 | ₩31,484 | ₩31,511 | ₩31,377 | ₩31,511 | +0.09% | 1만 |
|---|
| 2025.11.28 | ₩31,699 | ₩31,887 | ₩31,270 | ₩31,511 | -0.59% | 1.6만 |
|---|
| 2025.11.26 | ₩31,510 | ₩31,967 | ₩31,471 | ₩31,699 | +0.60% | 2.7만 |
|---|
| 2025.11.25 | ₩31,605 | ₩31,645 | ₩31,310 | ₩31,645 | +0.13% | 3.1만 |
|---|
| 2025.11.24 | ₩31,216 | ₩31,617 | ₩31,177 | ₩31,617 | +1.28% | 6.8천 |
|---|
| 2025.11.21 | ₩31,478 | ₩31,545 | ₩30,811 | ₩31,109 | -1.17% | 3.6만 |
|---|
| 2025.11.20 | ₩31,645 | ₩31,645 | ₩31,310 | ₩31,323 | -1.02% | 1.1만 |
|---|
| 2025.11.19 | ₩31,525 | ₩31,891 | ₩31,444 | ₩31,444 | -0.26% | 9.9천 |
|---|
| 2025.11.18 | ₩31,511 | ₩31,525 | ₩31,256 | ₩31,377 | -0.43% | 8.1천 |
|---|
| 2025.11.17 | ₩31,793 | ₩31,833 | ₩31,417 | ₩31,444 | -1.10% | 9.6천 |
|---|
| 2025.11.14 | ₩32,061 | ₩32,061 | ₩31,779 | ₩31,779 | -0.88% | 1.3만 |
|---|
| 2025.11.13 | ₩32,061 | ₩32,235 | ₩32,048 | ₩32,048 | -0.04% | 4.7천 |
|---|
| 2025.11.12 | ₩32,229 | ₩32,229 | ₩32,061 | ₩32,182 | -0.15% | 700 |
|---|
| 2025.11.11 | ₩32,208 | ₩32,410 | ₩32,182 | ₩32,316 | +0.33% | 4.4천 |
|---|
| 2025.11.10 | ₩32,101 | ₩32,101 | ₩32,048 | ₩32,088 | -0.04% | 2.4천 |
|---|
| 2025.11.07 | ₩32,235 | ₩32,302 | ₩32,061 | ₩32,061 | -0.54% | 6.4천 |
|---|
| 2025.11.06 | ₩32,182 | ₩32,262 | ₩32,061 | ₩32,061 | -0.38% | 2.2천 |
|---|
| 2025.11.05 | ₩32,128 | ₩32,182 | ₩32,078 | ₩32,088 | -0.13% | 900 |
|---|
| 2025.11.04 | ₩32,128 | ₩32,825 | ₩32,074 | ₩32,074 | -0.17% | 1.1만 |
|---|
| 2025.11.03 | ₩32,182 | ₩32,195 | ₩32,115 | ₩32,115 | -0.21% | 2.5천 |
|---|
| 2025.10.31 | ₩32,383 | ₩32,383 | ₩32,172 | ₩32,172 | -0.65% | 2.9천 |
|---|
| 2025.10.30 | ₩32,088 | ₩32,557 | ₩32,088 | ₩32,557 | +1.46% | 8.1천 |
|---|
| 2025.10.29 | ₩32,466 | ₩32,852 | ₩32,271 | ₩32,718 | +0.78% | 5.2만 |
|---|
| 2025.10.28 | ₩32,247 | ₩32,544 | ₩32,088 | ₩32,474 | +0.70% | 4.5만 |
|---|
| 2025.10.27 | ₩32,231 | ₩32,231 | ₩32,048 | ₩32,182 | -0.15% | 2.3천 |
|---|
| 2025.10.24 | ₩32,048 | ₩32,383 | ₩32,048 | ₩32,377 | +1.03% | 1.1만 |
|---|
| 2025.10.23 | ₩32,182 | ₩32,182 | ₩32,048 | ₩32,048 | -0.42% | 4.7천 |
|---|
| 2025.10.22 | ₩32,137 | ₩32,195 | ₩31,927 | ₩32,088 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,383 | ₩32,383 | ₩31,927 | ₩31,927 | -1.41% | 5.4천 |
|---|
| 2025.10.20 | ₩31,672 | ₩32,383 | ₩31,672 | ₩32,215 | +1.71% | 1.8만 |
|---|
| 2025.10.17 | ₩31,592 | ₩32,517 | ₩31,578 | ₩32,463 | +2.76% | 2.7만 |
|---|
| 2025.10.16 | ₩31,846 | ₩31,913 | ₩31,739 | ₩31,829 | -0.05% | 1.1만 |
|---|
| 2025.10.15 | ₩31,692 | ₩31,913 | ₩31,645 | ₩31,846 | +0.49% | 4.6천 |
|---|
| 2025.10.14 | ₩31,310 | ₩31,632 | ₩31,270 | ₩31,471 | +0.51% | 1.5만 |
|---|
| 2025.10.13 | ₩31,766 | ₩31,887 | ₩31,310 | ₩31,310 | -1.44% | 1.1만 |
|---|
| 2025.10.10 | ₩32,128 | ₩32,128 | ₩31,669 | ₩31,766 | -1.13% | 6.4천 |
|---|
