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 | ₩31,852 | ₩32,495 | ₩31,805 | ₩32,495 | +2.02% | 8.1천 |
| 2026.10.08 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 0 |
| 2026.10.07 | ₩32,116 | ₩32,509 | ₩32,116 | ₩32,281 | +0.51% | 2.9천 |
| 2026.10.06 | ₩32,160 | ₩32,696 | ₩31,879 | ₩32,562 | +1.25% | 1만 |
| 2026.10.05 | ₩32,268 | ₩32,268 | ₩32,160 | ₩32,160 | -0.33% | 800 |
| 2026.10.02 | ₩32,363 | ₩32,408 | ₩32,254 | ₩32,254 | -0.34% | 1.9천 |
| 2026.10.01 | ₩32,562 | ₩32,562 | ₩32,171 | ₩32,288 | -0.84% | 1.2천 |
| 2026.09.30 | ₩32,201 | ₩32,562 | ₩32,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,562 |
| +1.12% |
| 1.4천 |
| 2026.09.29 | ₩32,737 | ₩32,737 | ₩32,190 | ₩32,462 | -0.84% | 4.9천 |
|---|
| 2026.09.28 | ₩32,160 | ₩32,790 | ₩32,160 | ₩32,676 | +1.60% | 2.7천 |
|---|
| 2026.09.25 | ₩32,522 | ₩32,830 | ₩32,167 | ₩32,469 | -0.16% | 9.2천 |
|---|
| 2026.09.24 | ₩32,616 | ₩33,165 | ₩32,455 | ₩32,810 | +0.60% | 7천 |
|---|
| 2026.09.23 | ₩33,802 | ₩33,802 | ₩33,001 | ₩33,266 | -1.59% | 1.3만 |
|---|
| 2026.09.22 | ₩34,010 | ₩34,010 | ₩33,541 | ₩33,755 | -0.75% | 1.1만 |
|---|
| 2026.09.21 | ₩34,128 | ₩34,128 | ₩33,567 | ₩33,581 | -1.60% | 2.6천 |
|---|
| 2026.09.18 | ₩33,755 | ₩33,916 | ₩33,581 | ₩33,581 | -0.52% | 2.5천 |
|---|
| 2026.09.17 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩33,541 | ₩33,541 | ₩33,501 | ₩33,501 | -0.12% | 2.1천 |
|---|
| 2026.09.15 | ₩33,434 | ₩33,501 | ₩33,387 | ₩33,501 | +0.20% | 1.1천 |
|---|
| 2026.09.14 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩33,420 | ₩33,541 | ₩33,420 | ₩33,541 | +0.36% | 1천 |
|---|
| 2026.09.10 | ₩33,387 | ₩33,541 | ₩33,387 | ₩33,387 | 0.00% | 4.4천 |
|---|
| 2026.09.09 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩33,348 | ₩33,366 | ₩33,192 | ₩33,266 | -0.25% | 7.6천 |
|---|
| 2026.09.04 | ₩33,501 | ₩33,501 | ₩33,420 | ₩33,420 | -0.24% | 1.1천 |
|---|
| 2026.09.03 | ₩33,501 | ₩33,527 | ₩33,501 | ₩33,527 | +0.08% | 500 |
|---|
| 2026.09.02 | ₩34,197 | ₩34,197 | ₩33,501 | ₩33,501 | -2.04% | 8.5천 |
|---|
| 2026.09.01 | ₩34,238 | ₩34,238 | ₩33,488 | ₩33,514 | -2.11% | 1천 |
|---|
| 2026.08.31 | ₩33,856 | ₩33,856 | ₩33,502 | ₩33,502 | -1.04% | 700 |
|---|
| 2026.08.28 | ₩33,474 | ₩33,836 | ₩33,474 | ₩33,836 | +1.08% | 1.7천 |
|---|
| 2026.08.27 | ₩33,434 | ₩33,482 | ₩33,434 | ₩33,447 | +0.04% | 1천 |
|---|
| 2026.08.26 | ₩33,434 | ₩33,434 | ₩33,408 | ₩33,408 | -0.08% | 2천 |
|---|
| 2026.08.25 | ₩33,434 | ₩33,434 | ₩33,246 | ₩33,299 | -0.40% | 4.2천 |
|---|
| 2026.08.24 | ₩33,304 | ₩33,304 | ₩33,304 | ₩33,304 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩33,340 | ₩33,340 | ₩33,304 | ₩33,304 | -0.11% | 1.2천 |
|---|
| 2026.08.20 | ₩33,353 | ₩33,353 | ₩33,206 | ₩33,206 | -0.44% | 1.7천 |
|---|
| 2026.08.19 | ₩33,219 | ₩33,474 | ₩33,206 | ₩33,206 | -0.04% | 5.5천 |
|---|
| 2026.08.18 | ₩37,492 | ₩37,492 | ₩33,165 | ₩33,279 | -11.24% | 8.4천 |
|---|
| 2026.08.17 | ₩33,460 | ₩33,460 | ₩33,299 | ₩33,299 | -0.48% | 1.5천 |
|---|
| 2026.08.14 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 3천 |
|---|
| 2026.08.13 | ₩33,447 | ₩33,466 | ₩33,447 | ₩33,466 | +0.06% | 400 |
|---|
| 2026.08.12 | ₩33,527 | ₩33,527 | ₩33,501 | ₩33,527 | 0.00% | 2.1천 |
|---|
| 2026.08.11 | ₩33,487 | ₩33,487 | ₩33,273 | ₩33,454 | -0.10% | 700 |
|---|
| 2026.08.10 | ₩33,259 | ₩33,434 | ₩33,259 | ₩33,434 | +0.52% | 1천 |
|---|
| 2026.08.07 | ₩33,366 | ₩33,440 | ₩33,366 | ₩33,440 | +0.22% | 1.5천 |
|---|
| 2026.08.06 | ₩33,434 | ₩33,514 | ₩33,434 | ₩33,514 | +0.24% | 6.1천 |
|---|
| 2026.08.05 | ₩33,380 | ₩33,514 | ₩33,380 | ₩33,514 | +0.40% | 4.8천 |
|---|
| 2026.08.04 | ₩33,514 | ₩33,514 | ₩33,447 | ₩33,501 | -0.04% | 2.4천 |
|---|
| 2026.08.03 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩33,501 | ₩33,501 | ₩33,407 | ₩33,407 | -0.28% | 2.3천 |
|---|
| 2026.07.30 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩33,366 | ₩33,427 | ₩33,366 | ₩33,366 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩33,299 | ₩33,333 | ₩33,281 | ₩33,333 | +0.10% | 3.2천 |
|---|
| 2026.07.27 | ₩33,380 | ₩33,393 | ₩33,273 | ₩33,273 | -0.32% | 3.4천 |
|---|
| 2026.07.24 | ₩33,434 | ₩33,434 | ₩33,232 | ₩33,246 | -0.56% | 1.4천 |
|---|
| 2026.07.23 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩33,299 | ₩33,299 | ₩33,273 | ₩33,299 | 0.00% | 5천 |
|---|
| 2026.07.21 | ₩33,554 | ₩33,554 | ₩33,212 | ₩33,230 | -0.97% | 2천 |
|---|
| 2026.07.20 | ₩33,299 | ₩33,366 | ₩33,125 | ₩33,147 | -0.46% | 5.4천 |
|---|
| 2026.07.17 | ₩33,259 | ₩33,269 | ₩33,219 | ₩33,226 | -0.10% | 2.8천 |
|---|
| 2026.07.16 | ₩33,501 | ₩33,501 | ₩33,255 | ₩33,263 | -0.71% | 1.1만 |
|---|
| 2026.07.15 | ₩33,567 | ₩33,567 | ₩33,447 | ₩33,447 | -0.36% | 6.5천 |
|---|
| 2026.07.14 | ₩33,452 | ₩33,567 | ₩33,366 | ₩33,434 | -0.06% | 8.1천 |
|---|
| 2026.07.13 | ₩33,487 | ₩33,487 | ₩33,366 | ₩33,366 | -0.36% | 1.5천 |
|---|
| 2026.07.10 | ₩33,434 | ₩33,501 | ₩33,399 | ₩33,420 | -0.04% | 900 |
|---|
| 2026.07.09 | ₩33,487 | ₩33,487 | ₩33,460 | ₩33,460 | -0.08% | 1.4천 |
|---|
| 2026.07.08 | ₩33,340 | ₩33,501 | ₩33,326 | ₩33,501 | +0.48% | 4.4천 |
|---|
| 2026.07.07 | ₩33,085 | ₩33,501 | ₩33,085 | ₩33,434 | +1.05% | 6천 |
|---|
| 2026.07.06 | ₩33,384 | ₩33,467 | ₩32,964 | ₩32,964 | -1.26% | 6.7천 |
|---|
| 2026.07.02 | ₩33,541 | ₩33,567 | ₩33,299 | ₩33,366 | -0.52% | 9.5천 |
|---|
| 2026.07.01 | ₩33,387 | ₩33,541 | ₩33,366 | ₩33,507 | +0.36% | 1.1만 |
|---|
| 2026.06.30 | ₩32,964 | ₩33,393 | ₩32,951 | ₩33,306 | +1.04% | 3천 |
|---|
| 2026.06.29 | ₩33,049 | ₩33,085 | ₩32,897 | ₩33,018 | -0.09% | 2.8천 |
|---|
| 2026.06.26 | ₩33,165 | ₩33,380 | ₩32,998 | ₩33,068 | -0.29% | 3천 |
|---|
| 2026.06.25 | ₩32,998 | ₩33,085 | ₩32,998 | ₩33,005 | +0.02% | 1.8천 |
|---|
| 2026.06.24 | ₩33,072 | ₩33,204 | ₩32,710 | ₩33,085 | +0.04% | 9.4천 |
|---|
| 2026.06.23 | ₩33,393 | ₩33,635 | ₩33,393 | ₩33,594 | +0.60% | 4.7천 |
|---|
| 2026.06.22 | ₩33,266 | ₩33,366 | ₩33,262 | ₩33,348 | +0.25% | 2.3천 |
|---|
| 2026.06.18 | ₩33,232 | ₩33,259 | ₩33,232 | ₩33,259 | +0.08% | 4.6천 |
|---|
| 2026.06.17 | ₩33,152 | ₩33,278 | ₩33,152 | ₩33,271 | +0.36% | 1.3천 |
|---|
| 2026.06.16 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩32,844 | ₩33,282 | ₩32,844 | ₩33,165 | +0.98% | 1.6천 |
|---|
| 2026.06.11 | ₩33,045 | ₩33,206 | ₩33,045 | ₩33,179 | +0.41% | 900 |
|---|
| 2026.06.10 | ₩33,065 | ₩33,299 | ₩33,065 | ₩33,206 | +0.43% | 1.9천 |
|---|
| 2026.06.09 | ₩33,232 | ₩33,366 | ₩33,199 | ₩33,365 | +0.40% | 2.6천 |
|---|
| 2026.06.08 | ₩33,340 | ₩33,340 | ₩33,098 | ₩33,289 | -0.15% | 4.9천 |
|---|
| 2026.06.05 | ₩33,152 | ₩33,340 | ₩33,038 | ₩33,340 | +0.57% | 6.3천 |
|---|
| 2026.06.04 | ₩32,897 | ₩33,266 | ₩32,897 | ₩33,266 | +1.12% | 7.5천 |
|---|
| 2026.06.03 | ₩32,931 | ₩32,964 | ₩32,830 | ₩32,962 | +0.09% | 1.7천 |
|---|
| 2026.06.02 | ₩33,031 | ₩33,031 | ₩32,830 | ₩32,964 | -0.20% | 4.2천 |
|---|
| 2026.06.01 | ₩33,031 | ₩33,031 | ₩32,696 | ₩32,837 | -0.59% | 3.2천 |
|---|
| 2026.05.29 | ₩32,830 | ₩33,085 | ₩32,495 | ₩33,005 | +0.53% | 7천 |
|---|
| 2026.05.28 | ₩33,005 | ₩33,098 | ₩32,650 | ₩32,656 | -1.06% | 1.8천 |
|---|
| 2026.05.27 | ₩32,897 | ₩32,897 | ₩32,482 | ₩32,670 | -0.69% | 2.5천 |
|---|
| 2026.05.26 | ₩32,830 | ₩32,964 | ₩32,696 | ₩32,696 | -0.41% | 2천 |
|---|
| 2026.05.22 | ₩32,544 | ₩32,964 | ₩32,544 | ₩32,964 | +1.29% | 1.5천 |
|---|
| 2026.05.21 | ₩32,632 | ₩32,763 | ₩32,562 | ₩32,763 | +0.40% | 5.2천 |
|---|
| 2026.05.20 | ₩32,629 | ₩32,696 | ₩32,603 | ₩32,603 | -0.08% | 2.7천 |
|---|
| 2026.05.19 | ₩32,596 | ₩32,690 | ₩32,596 | ₩32,683 | +0.27% | 1.8천 |
|---|
| 2026.05.18 | ₩32,911 | ₩32,911 | ₩32,442 | ₩32,616 | -0.90% | 1만 |
|---|
| 2026.05.15 | ₩32,683 | ₩33,031 | ₩32,683 | ₩32,830 | +0.45% | 4.4천 |
|---|
| 2026.05.14 | ₩32,964 | ₩33,078 | ₩32,951 | ₩33,031 | +0.20% | 6.5천 |
|---|
| 2026.05.13 | ₩32,737 | ₩32,768 | ₩32,737 | ₩32,768 | +0.09% | 1.2천 |
|---|
| 2026.05.12 | ₩32,806 | ₩32,954 | ₩32,696 | ₩32,696 | -0.33% | 1.2만 |
|---|
| 2026.05.11 | ₩32,723 | ₩32,947 | ₩32,723 | ₩32,763 | +0.12% | 4.1천 |
|---|
| 2026.05.08 | ₩32,562 | ₩32,723 | ₩32,522 | ₩32,562 | 0.00% | 4.6천 |
|---|
| 2026.05.07 | ₩32,509 | ₩32,509 | ₩32,509 | ₩32,509 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩32,616 | ₩32,766 | ₩32,482 | ₩32,509 | -0.33% | 5.5천 |
|---|
| 2026.05.05 | ₩32,938 | ₩32,938 | ₩32,160 | ₩32,348 | -1.79% | 8.4천 |
|---|
| 2026.05.04 | ₩32,737 | ₩32,830 | ₩32,643 | ₩32,696 | -0.12% | 1만 |
|---|
| 2026.05.01 | ₩32,763 | ₩32,790 | ₩32,751 | ₩32,763 | 0.00% | 2.5천 |
|---|
| 2026.04.30 | ₩32,589 | ₩32,951 | ₩32,583 | ₩32,583 | -0.02% | 6천 |
|---|
| 2026.04.29 | ₩32,254 | ₩32,596 | ₩32,254 | ₩32,596 | +1.06% | 1.2만 |
|---|
| 2026.04.28 | ₩32,648 | ₩32,696 | ₩32,616 | ₩32,643 | -0.02% | 2.2천 |
|---|
| 2026.04.27 | ₩32,670 | ₩32,817 | ₩32,573 | ₩32,573 | -0.30% | 1.3천 |
|---|
| 2026.04.24 | ₩32,629 | ₩32,629 | ₩32,616 | ₩32,616 | -0.04% | 800 |
|---|
| 2026.04.23 | ₩32,321 | ₩32,683 | ₩32,321 | ₩32,670 | +1.08% | 3.4천 |
|---|
| 2026.04.22 | ₩32,428 | ₩32,495 | ₩32,415 | ₩32,495 | +0.21% | 2.4천 |
|---|
| 2026.04.21 | ₩32,187 | ₩32,201 | ₩32,187 | ₩32,201 | +0.04% | 1.3천 |
|---|
| 2026.04.20 | ₩32,000 | ₩32,237 | ₩32,000 | ₩32,237 | +0.74% | 400 |
|---|
| 2026.04.17 | ₩32,147 | ₩32,294 | ₩32,067 | ₩32,067 | -0.25% | 7.4천 |
|---|
| 2026.04.16 | ₩32,257 | ₩32,294 | ₩32,254 | ₩32,254 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩32,053 | ₩32,227 | ₩32,053 | ₩32,227 | +0.54% | 4.5천 |
|---|
| 2026.04.14 | ₩32,093 | ₩32,160 | ₩31,973 | ₩31,973 | -0.38% | 3.8천 |
|---|
| 2026.04.13 | ₩31,973 | ₩32,160 | ₩31,959 | ₩32,160 | +0.59% | 3.8천 |
|---|
| 2026.04.10 | ₩31,973 | ₩32,114 | ₩31,973 | ₩32,114 | +0.44% | 1.9천 |
|---|
| 2026.04.09 | ₩31,754 | ₩32,013 | ₩31,754 | ₩31,959 | +0.65% | 9.3천 |
|---|
| 2026.04.08 | ₩31,825 | ₩32,026 | ₩31,825 | ₩32,026 | +0.63% | 1.5천 |
|---|
| 2026.04.07 | ₩31,557 | ₩31,557 | ₩31,557 | ₩31,557 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩31,745 | ₩31,745 | ₩31,745 | ₩31,745 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩31,892 | ₩31,892 | ₩31,892 | ₩31,892 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩31,866 | ₩32,026 | ₩31,825 | ₩31,892 | +0.08% | 5.1천 |
|---|
| 2026.03.31 | ₩31,624 | ₩32,067 | ₩31,624 | ₩31,624 | 0.00% | 5.9천 |
|---|
| 2026.03.30 | ₩31,825 | ₩31,825 | ₩31,536 | ₩31,825 | 0.00% | 3.5천 |
|---|
| 2026.03.27 | ₩31,197 | ₩31,825 | ₩31,197 | ₩31,817 | +1.99% | 4천 |
|---|
| 2026.03.26 | ₩31,477 | ₩31,852 | ₩31,477 | ₩31,624 | +0.47% | 8.5천 |
|---|
| 2026.03.25 | ₩31,504 | ₩31,973 | ₩31,222 | ₩31,879 | +1.19% | 1.7만 |
|---|
| 2026.03.24 | ₩31,088 | ₩31,544 | ₩30,820 | ₩31,370 | +0.91% | 1.4만 |
|---|
| 2026.03.23 | ₩31,966 | ₩32,160 | ₩31,852 | ₩32,000 | +0.10% | 7.3천 |
|---|
| 2026.03.20 | ₩32,160 | ₩32,174 | ₩31,825 | ₩31,839 | -1.00% | 2.7천 |
|---|
| 2026.03.19 | ₩32,321 | ₩32,428 | ₩32,214 | ₩32,241 | -0.25% | 5천 |
|---|
| 2026.03.18 | ₩32,147 | ₩32,415 | ₩32,147 | ₩32,174 | +0.08% | 4천 |
|---|
| 2026.03.17 | ₩32,158 | ₩32,227 | ₩32,158 | ₩32,227 | +0.22% | 4.7천 |
|---|
| 2026.03.16 | ₩32,160 | ₩32,227 | ₩31,919 | ₩32,214 | +0.17% | 4.3천 |
|---|
| 2026.03.13 | ₩31,973 | ₩32,160 | ₩31,584 | ₩32,160 | +0.59% | 1.8천 |
|---|
| 2026.03.12 | ₩32,455 | ₩32,455 | ₩32,006 | ₩32,147 | -0.95% | 8.2천 |
|---|
| 2026.03.11 | ₩32,495 | ₩32,495 | ₩32,415 | ₩32,482 | -0.04% | 1.3만 |
|---|
| 2026.03.10 | ₩32,361 | ₩32,495 | ₩32,361 | ₩32,428 | +0.21% | 2.2천 |
|---|
| 2026.03.09 | ₩32,265 | ₩32,428 | ₩32,227 | ₩32,388 | +0.38% | 3.6천 |
|---|
| 2026.03.06 | ₩32,495 | ₩32,495 | ₩32,482 | ₩32,482 | -0.04% | 1.2천 |
|---|
| 2026.03.05 | ₩32,462 | ₩32,562 | ₩32,321 | ₩32,321 | -0.43% | 6천 |
|---|
| 2026.03.04 | ₩32,388 | ₩32,495 | ₩32,351 | ₩32,361 | -0.08% | 9.7천 |
|---|
| 2026.03.03 | ₩32,495 | ₩32,495 | ₩32,324 | ₩32,482 | -0.04% | 7.1천 |
|---|
| 2026.03.02 | ₩32,495 | ₩32,562 | ₩32,495 | ₩32,562 | +0.21% | 1.8천 |
|---|
| 2026.02.27 | ₩32,536 | ₩32,562 | ₩32,522 | ₩32,522 | -0.04% | 6.8천 |
|---|
| 2026.02.26 | ₩32,562 | ₩32,562 | ₩32,548 | ₩32,562 | 0.00% | 4.2천 |
|---|
| 2026.02.25 | ₩32,428 | ₩32,629 | ₩32,428 | ₩32,562 | +0.41% | 3.7천 |
|---|
| 2026.02.24 | ₩32,395 | ₩32,629 | ₩32,375 | ₩32,603 | +0.64% | 1.4만 |
|---|
| 2026.02.23 | ₩32,395 | ₩32,562 | ₩32,395 | ₩32,562 | +0.52% | 400 |
|---|
| 2026.02.20 | ₩32,428 | ₩32,562 | ₩32,428 | ₩32,562 | +0.41% | 4천 |
|---|
| 2026.02.19 | ₩32,629 | ₩32,629 | ₩32,509 | ₩32,629 | 0.00% | 1.1만 |
|---|
| 2026.02.18 | ₩32,482 | ₩32,562 | ₩32,404 | ₩32,562 | +0.25% | 2.4만 |
|---|
| 2026.02.17 | ₩32,415 | ₩32,455 | ₩32,174 | ₩32,442 | +0.08% | 2.1만 |
|---|
| 2026.02.13 | ₩32,160 | ₩32,294 | ₩32,134 | ₩32,227 | +0.21% | 5.7천 |
|---|
| 2026.02.12 | ₩32,254 | ₩32,294 | ₩32,160 | ₩32,160 | -0.29% | 3.9천 |
|---|
| 2026.02.11 | ₩32,160 | ₩32,294 | ₩32,160 | ₩32,294 | +0.42% | 6.9천 |
|---|
| 2026.02.10 | ₩32,134 | ₩32,281 | ₩32,134 | ₩32,187 | +0.17% | 7.9천 |
|---|
| 2026.02.09 | ₩32,134 | ₩32,160 | ₩31,691 | ₩32,152 | +0.06% | 5.7천 |
|---|
| 2026.02.06 | ₩32,147 | ₩32,160 | ₩31,986 | ₩32,147 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩32,147 | ₩32,147 | ₩31,919 | ₩32,147 | 0.00% | 5.1천 |
|---|
| 2026.02.04 | ₩32,160 | ₩32,160 | ₩32,093 | ₩32,147 | -0.04% | 1.1천 |
|---|
| 2026.02.03 | ₩32,160 | ₩32,160 | ₩32,026 | ₩32,093 | -0.21% | 7.9천 |
|---|
| 2026.02.02 | ₩32,147 | ₩32,160 | ₩32,064 | ₩32,160 | +0.04% | 9천 |
|---|
| 2026.01.30 | ₩31,758 | ₩32,147 | ₩31,758 | ₩32,147 | +1.22% | 1.6만 |
|---|
| 2026.01.29 | ₩31,758 | ₩31,792 | ₩31,383 | ₩31,758 | 0.00% | 1.3만 |
|---|
| 2026.01.28 | ₩31,825 | ₩31,825 | ₩31,490 | ₩31,690 | -0.43% | 4.2천 |
|---|
| 2026.01.27 | ₩31,825 | ₩31,892 | ₩31,678 | ₩31,758 | -0.21% | 2.4천 |
|---|
| 2026.01.26 | ₩31,645 | ₩31,825 | ₩31,645 | ₩31,825 | +0.57% | 3천 |
|---|
| 2026.01.23 | ₩31,825 | ₩31,825 | ₩31,222 | ₩31,356 | -1.47% | 1.6만 |
|---|
| 2026.01.22 | ₩31,756 | ₩31,825 | ₩31,732 | ₩31,825 | +0.22% | 2.8천 |
|---|
| 2026.01.21 | ₩31,825 | ₩31,825 | ₩31,663 | ₩31,825 | 0.00% | 6.6천 |
|---|
| 2026.01.20 | ₩31,624 | ₩31,691 | ₩31,557 | ₩31,624 | 0.00% | 3.9천 |
|---|
| 2026.01.16 | ₩31,758 | ₩31,792 | ₩31,490 | ₩31,758 | 0.00% | 1.5만 |
|---|
| 2026.01.15 | ₩31,604 | ₩31,852 | ₩31,598 | ₩31,852 | +0.78% | 1.3만 |
|---|
| 2026.01.14 | ₩31,155 | ₩31,732 | ₩31,155 | ₩31,651 | +1.59% | 1.9만 |
|---|
| 2026.01.13 | ₩31,249 | ₩31,490 | ₩31,155 | ₩31,303 | +0.17% | 1.4만 |
|---|
| 2026.01.12 | ₩31,249 | ₩31,464 | ₩31,249 | ₩31,397 | +0.47% | 8.1천 |
|---|
| 2026.01.09 | ₩30,887 | ₩31,222 | ₩30,887 | ₩31,222 | +1.08% | 1.6만 |
|---|
| 2026.01.08 | ₩31,021 | ₩31,155 | ₩31,021 | ₩31,142 | +0.39% | 1.3만 |
|---|
| 2026.01.07 | ₩30,901 | ₩30,954 | ₩30,633 | ₩30,954 | +0.17% | 2.8만 |
|---|
| 2026.01.06 | ₩30,887 | ₩31,102 | ₩30,820 | ₩30,820 | -0.22% | 2.3천 |
|---|
| 2026.01.05 | ₩30,874 | ₩31,008 | ₩30,499 | ₩30,593 | -0.91% | 2.3만 |
|---|
| 2026.01.02 | ₩30,820 | ₩30,928 | ₩30,753 | ₩30,820 | 0.00% | 2만 |
|---|
| 2025.12.31 | ₩30,686 | ₩30,887 | ₩30,686 | ₩30,887 | +0.66% | 1.3만 |
|---|
| 2025.12.30 | ₩30,485 | ₩30,784 | ₩30,485 | ₩30,713 | +0.75% | 1.4만 |
|---|
| 2025.12.29 | ₩30,338 | ₩30,818 | ₩30,191 | ₩30,807 | +1.55% | 2.4만 |
|---|
| 2025.12.26 | ₩30,445 | ₩30,646 | ₩30,258 | ₩30,619 | +0.57% | 1.3만 |
|---|
| 2025.12.24 | ₩30,579 | ₩30,673 | ₩30,271 | ₩30,512 | -0.22% | 2.6만 |
|---|
| 2025.12.23 | ₩30,820 | ₩30,941 | ₩30,164 | ₩30,512 | -1.00% | 2.9만 |
|---|
| 2025.12.22 | ₩30,727 | ₩30,901 | ₩30,488 | ₩30,727 | 0.00% | 3.7만 |
|---|
| 2025.12.19 | ₩31,645 | ₩31,645 | ₩31,129 | ₩31,182 | -1.46% | 4.1만 |
|---|
| 2025.12.18 | ₩31,624 | ₩31,732 | ₩31,196 | ₩31,490 | -0.42% | 3.2만 |
|---|
| 2025.12.17 | ₩31,490 | ₩31,785 | ₩31,423 | ₩31,665 | +0.55% | 2.1만 |
|---|
| 2025.12.16 | ₩31,155 | ₩31,624 | ₩31,155 | ₩31,316 | +0.52% | 2.9만 |
|---|
| 2025.12.15 | ₩31,088 | ₩31,222 | ₩30,928 | ₩31,142 | +0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩30,981 | ₩31,330 | ₩30,981 | ₩31,102 | +0.39% | 1.1만 |
|---|
| 2025.12.11 | ₩31,311 | ₩31,584 | ₩30,861 | ₩30,954 | -1.14% | 7.4만 |
|---|
| 2025.12.10 | ₩31,316 | ₩31,504 | ₩31,222 | ₩31,330 | +0.04% | 2.3만 |
|---|
| 2025.12.09 | ₩31,209 | ₩31,330 | ₩30,954 | ₩31,324 | +0.37% | 1.7만 |
|---|
| 2025.12.08 | ₩31,088 | ₩31,316 | ₩30,847 | ₩30,914 | -0.56% | 1.5만 |
|---|
| 2025.12.05 | ₩31,289 | ₩31,289 | ₩30,981 | ₩31,115 | -0.56% | 2.4만 |
|---|
| 2025.12.04 | ₩31,557 | ₩31,564 | ₩31,236 | ₩31,236 | -1.02% | 9.4천 |
|---|
| 2025.12.03 | ₩31,666 | ₩31,666 | ₩31,289 | ₩31,624 | -0.13% | 4.3천 |
|---|
| 2025.12.02 | ₩31,691 | ₩31,812 | ₩31,222 | ₩31,289 | -1.27% | 2.8만 |
|---|
| 2025.12.01 | ₩31,464 | ₩31,490 | ₩31,356 | ₩31,490 | +0.09% | 1만 |
|---|
| 2025.11.28 | ₩31,678 | ₩31,866 | ₩31,249 | ₩31,490 | -0.59% | 1.6만 |
|---|
| 2025.11.26 | ₩31,489 | ₩31,946 | ₩31,450 | ₩31,678 | +0.60% | 2.7만 |
|---|
| 2025.11.25 | ₩31,584 | ₩31,624 | ₩31,289 | ₩31,624 | +0.13% | 3.1만 |
|---|
| 2025.11.24 | ₩31,196 | ₩31,596 | ₩31,157 | ₩31,596 | +1.28% | 6.8천 |
|---|
| 2025.11.21 | ₩31,457 | ₩31,524 | ₩30,791 | ₩31,088 | -1.17% | 3.6만 |
|---|
| 2025.11.20 | ₩31,624 | ₩31,624 | ₩31,289 | ₩31,303 | -1.02% | 1.1만 |
|---|
| 2025.11.19 | ₩31,504 | ₩31,870 | ₩31,423 | ₩31,423 | -0.26% | 9.9천 |
|---|
| 2025.11.18 | ₩31,490 | ₩31,504 | ₩31,236 | ₩31,356 | -0.43% | 8.1천 |
|---|
| 2025.11.17 | ₩31,772 | ₩31,812 | ₩31,397 | ₩31,423 | -1.10% | 9.6천 |
|---|
| 2025.11.14 | ₩32,040 | ₩32,040 | ₩31,758 | ₩31,758 | -0.88% | 1.3만 |
|---|
| 2025.11.13 | ₩32,040 | ₩32,214 | ₩32,026 | ₩32,026 | -0.04% | 4.7천 |
|---|
| 2025.11.12 | ₩32,207 | ₩32,207 | ₩32,040 | ₩32,160 | -0.15% | 700 |
|---|
| 2025.11.11 | ₩32,187 | ₩32,388 | ₩32,160 | ₩32,294 | +0.33% | 4.4천 |
|---|
| 2025.11.10 | ₩32,080 | ₩32,080 | ₩32,026 | ₩32,067 | -0.04% | 2.4천 |
|---|
| 2025.11.07 | ₩32,214 | ₩32,281 | ₩32,040 | ₩32,040 | -0.54% | 6.4천 |
|---|
| 2025.11.06 | ₩32,160 | ₩32,241 | ₩32,040 | ₩32,040 | -0.38% | 2.2천 |
|---|
| 2025.11.05 | ₩32,107 | ₩32,160 | ₩32,057 | ₩32,067 | -0.13% | 900 |
|---|
| 2025.11.04 | ₩32,107 | ₩32,804 | ₩32,053 | ₩32,053 | -0.17% | 1.1만 |
|---|
| 2025.11.03 | ₩32,160 | ₩32,174 | ₩32,093 | ₩32,093 | -0.21% | 2.5천 |
|---|
| 2025.10.31 | ₩32,361 | ₩32,361 | ₩32,151 | ₩32,151 | -0.65% | 2.9천 |
|---|
| 2025.10.30 | ₩32,067 | ₩32,536 | ₩32,067 | ₩32,536 | +1.46% | 8.1천 |
|---|
| 2025.10.29 | ₩32,445 | ₩32,830 | ₩32,250 | ₩32,696 | +0.78% | 5.2만 |
|---|
| 2025.10.28 | ₩32,226 | ₩32,522 | ₩32,067 | ₩32,453 | +0.70% | 4.5만 |
|---|
| 2025.10.27 | ₩32,210 | ₩32,210 | ₩32,026 | ₩32,160 | -0.15% | 2.3천 |
|---|
| 2025.10.24 | ₩32,026 | ₩32,361 | ₩32,026 | ₩32,356 | +1.03% | 1.1만 |
|---|
| 2025.10.23 | ₩32,160 | ₩32,160 | ₩32,026 | ₩32,026 | -0.42% | 4.7천 |
|---|
| 2025.10.22 | ₩32,116 | ₩32,174 | ₩31,906 | ₩32,067 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,361 | ₩32,361 | ₩31,906 | ₩31,906 | -1.41% | 5.4천 |
|---|
| 2025.10.20 | ₩31,651 | ₩32,361 | ₩31,651 | ₩32,194 | +1.71% | 1.8만 |
|---|
| 2025.10.17 | ₩31,571 | ₩32,495 | ₩31,557 | ₩32,442 | +2.76% | 2.7만 |
|---|
| 2025.10.16 | ₩31,825 | ₩31,892 | ₩31,718 | ₩31,808 | -0.05% | 1.1만 |
|---|
| 2025.10.15 | ₩31,671 | ₩31,892 | ₩31,624 | ₩31,825 | +0.49% | 4.6천 |
|---|
| 2025.10.14 | ₩31,289 | ₩31,611 | ₩31,249 | ₩31,450 | +0.51% | 1.5만 |
|---|
| 2025.10.13 | ₩31,745 | ₩31,866 | ₩31,289 | ₩31,289 | -1.44% | 1.1만 |
|---|
| 2025.10.10 | ₩32,107 | ₩32,107 | ₩31,649 | ₩31,745 | -1.13% | 6.4천 |
|---|
