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 | ₩31,795 | ₩32,437 | ₩31,748 | ₩32,437 | +2.02% | 8.1천 |
| 2026.10.08 | ₩32,223 | ₩32,223 | ₩32,223 | ₩32,223 | 0.00% | 0 |
| 2026.10.07 | ₩32,059 | ₩32,451 | ₩32,059 | ₩32,223 | +0.51% | 2.9천 |
| 2026.10.06 | ₩32,103 | ₩32,638 | ₩31,822 | ₩32,504 | +1.25% | 1만 |
| 2026.10.05 | ₩32,210 | ₩32,210 | ₩32,103 | ₩32,103 | -0.33% | 800 |
| 2026.10.02 | ₩32,305 | ₩32,350 | ₩32,197 | ₩32,197 | -0.34% | 1.9천 |
| 2026.10.01 | ₩32,504 | ₩32,504 | ₩32,114 | ₩32,230 | -0.84% | 1.2천 |
| 2026.09.30 | ₩32,143 | ₩32,504 | ₩32,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,504 |
| +1.12% |
| 1.4천 |
| 2026.09.29 | ₩32,678 | ₩32,678 | ₩32,132 | ₩32,404 | -0.84% | 4.9천 |
|---|
| 2026.09.28 | ₩32,103 | ₩32,732 | ₩32,103 | ₩32,618 | +1.60% | 2.7천 |
|---|
| 2026.09.25 | ₩32,464 | ₩32,772 | ₩32,110 | ₩32,411 | -0.16% | 9.2천 |
|---|
| 2026.09.24 | ₩32,558 | ₩33,106 | ₩32,397 | ₩32,752 | +0.60% | 7천 |
|---|
| 2026.09.23 | ₩33,741 | ₩33,741 | ₩32,942 | ₩33,206 | -1.59% | 1.3만 |
|---|
| 2026.09.22 | ₩33,949 | ₩33,949 | ₩33,481 | ₩33,695 | -0.75% | 1.1만 |
|---|
| 2026.09.21 | ₩34,067 | ₩34,067 | ₩33,507 | ₩33,521 | -1.60% | 2.6천 |
|---|
| 2026.09.18 | ₩33,695 | ₩33,855 | ₩33,521 | ₩33,521 | -0.52% | 2.5천 |
|---|
| 2026.09.17 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩33,481 | ₩33,481 | ₩33,441 | ₩33,441 | -0.12% | 2.1천 |
|---|
| 2026.09.15 | ₩33,374 | ₩33,441 | ₩33,327 | ₩33,441 | +0.20% | 1.1천 |
|---|
| 2026.09.14 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩33,360 | ₩33,481 | ₩33,360 | ₩33,481 | +0.36% | 1천 |
|---|
| 2026.09.10 | ₩33,327 | ₩33,481 | ₩33,327 | ₩33,327 | 0.00% | 4.4천 |
|---|
| 2026.09.09 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩33,288 | ₩33,307 | ₩33,133 | ₩33,206 | -0.25% | 7.6천 |
|---|
| 2026.09.04 | ₩33,441 | ₩33,441 | ₩33,360 | ₩33,360 | -0.24% | 1.1천 |
|---|
| 2026.09.03 | ₩33,441 | ₩33,467 | ₩33,441 | ₩33,467 | +0.08% | 500 |
|---|
| 2026.09.02 | ₩34,136 | ₩34,136 | ₩33,441 | ₩33,441 | -2.04% | 8.5천 |
|---|
| 2026.09.01 | ₩34,176 | ₩34,176 | ₩33,428 | ₩33,454 | -2.11% | 1천 |
|---|
| 2026.08.31 | ₩33,795 | ₩33,795 | ₩33,442 | ₩33,442 | -1.04% | 700 |
|---|
| 2026.08.28 | ₩33,414 | ₩33,775 | ₩33,414 | ₩33,775 | +1.08% | 1.7천 |
|---|
| 2026.08.27 | ₩33,374 | ₩33,422 | ₩33,374 | ₩33,387 | +0.04% | 1천 |
|---|
| 2026.08.26 | ₩33,374 | ₩33,374 | ₩33,348 | ₩33,348 | -0.08% | 2천 |
|---|
| 2026.08.25 | ₩33,374 | ₩33,374 | ₩33,186 | ₩33,240 | -0.40% | 4.2천 |
|---|
| 2026.08.24 | ₩33,244 | ₩33,244 | ₩33,244 | ₩33,244 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩33,280 | ₩33,280 | ₩33,244 | ₩33,244 | -0.11% | 1.2천 |
|---|
| 2026.08.20 | ₩33,293 | ₩33,293 | ₩33,146 | ₩33,146 | -0.44% | 1.7천 |
|---|
| 2026.08.19 | ₩33,160 | ₩33,414 | ₩33,146 | ₩33,146 | -0.04% | 5.5천 |
|---|
| 2026.08.18 | ₩37,425 | ₩37,425 | ₩33,106 | ₩33,220 | -11.24% | 8.4천 |
|---|
| 2026.08.17 | ₩33,400 | ₩33,400 | ₩33,240 | ₩33,240 | -0.48% | 1.5천 |
|---|
| 2026.08.14 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 3천 |
|---|
| 2026.08.13 | ₩33,387 | ₩33,406 | ₩33,387 | ₩33,406 | +0.06% | 400 |
|---|
| 2026.08.12 | ₩33,467 | ₩33,467 | ₩33,441 | ₩33,467 | 0.00% | 2.1천 |
|---|
| 2026.08.11 | ₩33,427 | ₩33,427 | ₩33,213 | ₩33,394 | -0.10% | 700 |
|---|
| 2026.08.10 | ₩33,200 | ₩33,374 | ₩33,200 | ₩33,374 | +0.52% | 1천 |
|---|
| 2026.08.07 | ₩33,307 | ₩33,380 | ₩33,307 | ₩33,380 | +0.22% | 1.5천 |
|---|
| 2026.08.06 | ₩33,374 | ₩33,454 | ₩33,374 | ₩33,454 | +0.24% | 6.1천 |
|---|
| 2026.08.05 | ₩33,320 | ₩33,454 | ₩33,320 | ₩33,454 | +0.40% | 4.8천 |
|---|
| 2026.08.04 | ₩33,454 | ₩33,454 | ₩33,387 | ₩33,441 | -0.04% | 2.4천 |
|---|
| 2026.08.03 | ₩33,414 | ₩33,414 | ₩33,414 | ₩33,414 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩33,441 | ₩33,441 | ₩33,347 | ₩33,347 | -0.28% | 2.3천 |
|---|
| 2026.07.30 | ₩33,307 | ₩33,307 | ₩33,307 | ₩33,307 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩33,307 | ₩33,367 | ₩33,307 | ₩33,307 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩33,240 | ₩33,273 | ₩33,221 | ₩33,273 | +0.10% | 3.2천 |
|---|
| 2026.07.27 | ₩33,320 | ₩33,333 | ₩33,213 | ₩33,213 | -0.32% | 3.4천 |
|---|
| 2026.07.24 | ₩33,374 | ₩33,374 | ₩33,173 | ₩33,186 | -0.56% | 1.4천 |
|---|
| 2026.07.23 | ₩33,240 | ₩33,240 | ₩33,240 | ₩33,240 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩33,240 | ₩33,240 | ₩33,213 | ₩33,240 | 0.00% | 5천 |
|---|
| 2026.07.21 | ₩33,494 | ₩33,494 | ₩33,153 | ₩33,170 | -0.97% | 2천 |
|---|
| 2026.07.20 | ₩33,240 | ₩33,307 | ₩33,066 | ₩33,087 | -0.46% | 5.4천 |
|---|
| 2026.07.17 | ₩33,200 | ₩33,209 | ₩33,160 | ₩33,166 | -0.10% | 2.8천 |
|---|
| 2026.07.16 | ₩33,441 | ₩33,441 | ₩33,196 | ₩33,204 | -0.71% | 1.1만 |
|---|
| 2026.07.15 | ₩33,507 | ₩33,507 | ₩33,387 | ₩33,387 | -0.36% | 6.5천 |
|---|
| 2026.07.14 | ₩33,392 | ₩33,507 | ₩33,307 | ₩33,374 | -0.06% | 8.1천 |
|---|
| 2026.07.13 | ₩33,427 | ₩33,427 | ₩33,307 | ₩33,307 | -0.36% | 1.5천 |
|---|
| 2026.07.10 | ₩33,374 | ₩33,441 | ₩33,339 | ₩33,360 | -0.04% | 900 |
|---|
| 2026.07.09 | ₩33,427 | ₩33,427 | ₩33,400 | ₩33,400 | -0.08% | 1.4천 |
|---|
| 2026.07.08 | ₩33,280 | ₩33,441 | ₩33,267 | ₩33,441 | +0.48% | 4.4천 |
|---|
| 2026.07.07 | ₩33,026 | ₩33,441 | ₩33,026 | ₩33,374 | +1.05% | 6천 |
|---|
| 2026.07.06 | ₩33,324 | ₩33,407 | ₩32,905 | ₩32,905 | -1.26% | 6.7천 |
|---|
| 2026.07.02 | ₩33,481 | ₩33,507 | ₩33,240 | ₩33,307 | -0.52% | 9.5천 |
|---|
| 2026.07.01 | ₩33,327 | ₩33,481 | ₩33,307 | ₩33,447 | +0.36% | 1.1만 |
|---|
| 2026.06.30 | ₩32,905 | ₩33,333 | ₩32,892 | ₩33,247 | +1.04% | 3천 |
|---|
| 2026.06.29 | ₩32,990 | ₩33,026 | ₩32,839 | ₩32,959 | -0.09% | 2.8천 |
|---|
| 2026.06.26 | ₩33,106 | ₩33,320 | ₩32,939 | ₩33,008 | -0.29% | 3천 |
|---|
| 2026.06.25 | ₩32,939 | ₩33,026 | ₩32,939 | ₩32,946 | +0.02% | 1.8천 |
|---|
| 2026.06.24 | ₩33,012 | ₩33,145 | ₩32,651 | ₩33,026 | +0.04% | 9.4천 |
|---|
| 2026.06.23 | ₩33,333 | ₩33,574 | ₩33,333 | ₩33,534 | +0.60% | 4.7천 |
|---|
| 2026.06.22 | ₩33,206 | ₩33,307 | ₩33,202 | ₩33,288 | +0.25% | 2.3천 |
|---|
| 2026.06.18 | ₩33,173 | ₩33,200 | ₩33,173 | ₩33,200 | +0.08% | 4.6천 |
|---|
| 2026.06.17 | ₩33,093 | ₩33,218 | ₩33,093 | ₩33,212 | +0.36% | 1.3천 |
|---|
| 2026.06.16 | ₩32,972 | ₩32,972 | ₩32,972 | ₩32,972 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩32,972 | ₩32,972 | ₩32,972 | ₩32,972 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩32,785 | ₩33,222 | ₩32,785 | ₩33,106 | +0.98% | 1.6천 |
|---|
| 2026.06.11 | ₩32,986 | ₩33,146 | ₩32,986 | ₩33,119 | +0.41% | 900 |
|---|
| 2026.06.10 | ₩33,006 | ₩33,240 | ₩33,006 | ₩33,146 | +0.43% | 1.9천 |
|---|
| 2026.06.09 | ₩33,173 | ₩33,307 | ₩33,140 | ₩33,305 | +0.40% | 2.6천 |
|---|
| 2026.06.08 | ₩33,280 | ₩33,280 | ₩33,039 | ₩33,229 | -0.15% | 4.9천 |
|---|
| 2026.06.05 | ₩33,093 | ₩33,280 | ₩32,979 | ₩33,280 | +0.57% | 6.3천 |
|---|
| 2026.06.04 | ₩32,839 | ₩33,206 | ₩32,839 | ₩33,206 | +1.12% | 7.5천 |
|---|
| 2026.06.03 | ₩32,872 | ₩32,905 | ₩32,772 | ₩32,903 | +0.09% | 1.7천 |
|---|
| 2026.06.02 | ₩32,972 | ₩32,972 | ₩32,772 | ₩32,905 | -0.20% | 4.2천 |
|---|
| 2026.06.01 | ₩32,972 | ₩32,972 | ₩32,638 | ₩32,778 | -0.59% | 3.2천 |
|---|
| 2026.05.29 | ₩32,772 | ₩33,026 | ₩32,437 | ₩32,946 | +0.53% | 7천 |
|---|
| 2026.05.28 | ₩32,946 | ₩33,039 | ₩32,591 | ₩32,598 | -1.06% | 1.8천 |
|---|
| 2026.05.27 | ₩32,839 | ₩32,839 | ₩32,424 | ₩32,611 | -0.69% | 2.5천 |
|---|
| 2026.05.26 | ₩32,772 | ₩32,905 | ₩32,638 | ₩32,638 | -0.41% | 2천 |
|---|
| 2026.05.22 | ₩32,485 | ₩32,905 | ₩32,485 | ₩32,905 | +1.29% | 1.5천 |
|---|
| 2026.05.21 | ₩32,574 | ₩32,705 | ₩32,504 | ₩32,705 | +0.40% | 5.2천 |
|---|
| 2026.05.20 | ₩32,571 | ₩32,638 | ₩32,544 | ₩32,544 | -0.08% | 2.7천 |
|---|
| 2026.05.19 | ₩32,538 | ₩32,631 | ₩32,538 | ₩32,625 | +0.27% | 1.8천 |
|---|
| 2026.05.18 | ₩32,852 | ₩32,852 | ₩32,384 | ₩32,558 | -0.90% | 1만 |
|---|
| 2026.05.15 | ₩32,625 | ₩32,972 | ₩32,625 | ₩32,772 | +0.45% | 4.4천 |
|---|
| 2026.05.14 | ₩32,905 | ₩33,019 | ₩32,892 | ₩32,972 | +0.20% | 6.5천 |
|---|
| 2026.05.13 | ₩32,678 | ₩32,709 | ₩32,678 | ₩32,709 | +0.09% | 1.2천 |
|---|
| 2026.05.12 | ₩32,748 | ₩32,895 | ₩32,638 | ₩32,638 | -0.33% | 1.2만 |
|---|
| 2026.05.11 | ₩32,665 | ₩32,888 | ₩32,665 | ₩32,705 | +0.12% | 4.1천 |
|---|
| 2026.05.08 | ₩32,504 | ₩32,665 | ₩32,464 | ₩32,504 | 0.00% | 4.6천 |
|---|
| 2026.05.07 | ₩32,451 | ₩32,451 | ₩32,451 | ₩32,451 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩32,558 | ₩32,707 | ₩32,424 | ₩32,451 | -0.33% | 5.5천 |
|---|
| 2026.05.05 | ₩32,879 | ₩32,879 | ₩32,103 | ₩32,290 | -1.79% | 8.4천 |
|---|
| 2026.05.04 | ₩32,678 | ₩32,772 | ₩32,584 | ₩32,638 | -0.12% | 1만 |
|---|
| 2026.05.01 | ₩32,705 | ₩32,732 | ₩32,693 | ₩32,705 | 0.00% | 2.5천 |
|---|
| 2026.04.30 | ₩32,531 | ₩32,892 | ₩32,524 | ₩32,524 | -0.02% | 6천 |
|---|
| 2026.04.29 | ₩32,197 | ₩32,538 | ₩32,197 | ₩32,538 | +1.06% | 1.2만 |
|---|
| 2026.04.28 | ₩32,590 | ₩32,638 | ₩32,558 | ₩32,584 | -0.02% | 2.2천 |
|---|
| 2026.04.27 | ₩32,611 | ₩32,758 | ₩32,515 | ₩32,515 | -0.30% | 1.3천 |
|---|
| 2026.04.24 | ₩32,571 | ₩32,571 | ₩32,558 | ₩32,558 | -0.04% | 800 |
|---|
| 2026.04.23 | ₩32,263 | ₩32,625 | ₩32,263 | ₩32,611 | +1.08% | 3.4천 |
|---|
| 2026.04.22 | ₩32,370 | ₩32,437 | ₩32,357 | ₩32,437 | +0.21% | 2.4천 |
|---|
| 2026.04.21 | ₩32,130 | ₩32,143 | ₩32,130 | ₩32,143 | +0.04% | 1.3천 |
|---|
| 2026.04.20 | ₩31,942 | ₩32,179 | ₩31,942 | ₩32,179 | +0.74% | 400 |
|---|
| 2026.04.17 | ₩32,090 | ₩32,237 | ₩32,009 | ₩32,009 | -0.25% | 7.4천 |
|---|
| 2026.04.16 | ₩32,199 | ₩32,237 | ₩32,197 | ₩32,197 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩31,996 | ₩32,170 | ₩31,996 | ₩32,170 | +0.54% | 4.5천 |
|---|
| 2026.04.14 | ₩32,036 | ₩32,103 | ₩31,916 | ₩31,916 | -0.38% | 3.8천 |
|---|
| 2026.04.13 | ₩31,916 | ₩32,103 | ₩31,902 | ₩32,103 | +0.59% | 3.8천 |
|---|
| 2026.04.10 | ₩31,916 | ₩32,056 | ₩31,916 | ₩32,056 | +0.44% | 1.9천 |
|---|
| 2026.04.09 | ₩31,698 | ₩31,956 | ₩31,698 | ₩31,902 | +0.65% | 9.3천 |
|---|
| 2026.04.08 | ₩31,768 | ₩31,969 | ₩31,768 | ₩31,969 | +0.63% | 1.5천 |
|---|
| 2026.04.07 | ₩31,501 | ₩31,501 | ₩31,501 | ₩31,501 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩31,688 | ₩31,688 | ₩31,688 | ₩31,688 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩31,835 | ₩31,835 | ₩31,835 | ₩31,835 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩31,809 | ₩31,969 | ₩31,768 | ₩31,835 | +0.08% | 5.1천 |
|---|
| 2026.03.31 | ₩31,568 | ₩32,009 | ₩31,568 | ₩31,568 | 0.00% | 5.9천 |
|---|
| 2026.03.30 | ₩31,768 | ₩31,768 | ₩31,480 | ₩31,768 | 0.00% | 3.5천 |
|---|
| 2026.03.27 | ₩31,141 | ₩31,768 | ₩31,141 | ₩31,760 | +1.99% | 4천 |
|---|
| 2026.03.26 | ₩31,421 | ₩31,795 | ₩31,421 | ₩31,568 | +0.47% | 8.5천 |
|---|
| 2026.03.25 | ₩31,447 | ₩31,916 | ₩31,167 | ₩31,822 | +1.19% | 1.7만 |
|---|
| 2026.03.24 | ₩31,033 | ₩31,488 | ₩30,765 | ₩31,314 | +0.91% | 1.4만 |
|---|
| 2026.03.23 | ₩31,909 | ₩32,103 | ₩31,795 | ₩31,942 | +0.10% | 7.3천 |
|---|
| 2026.03.20 | ₩32,103 | ₩32,116 | ₩31,768 | ₩31,782 | -1.00% | 2.7천 |
|---|
| 2026.03.19 | ₩32,263 | ₩32,370 | ₩32,156 | ₩32,183 | -0.25% | 5천 |
|---|
| 2026.03.18 | ₩32,090 | ₩32,357 | ₩32,090 | ₩32,116 | +0.08% | 4천 |
|---|
| 2026.03.17 | ₩32,100 | ₩32,170 | ₩32,100 | ₩32,170 | +0.22% | 4.7천 |
|---|
| 2026.03.16 | ₩32,103 | ₩32,170 | ₩31,862 | ₩32,156 | +0.17% | 4.3천 |
|---|
| 2026.03.13 | ₩31,916 | ₩32,103 | ₩31,528 | ₩32,103 | +0.59% | 1.8천 |
|---|
| 2026.03.12 | ₩32,397 | ₩32,397 | ₩31,949 | ₩32,090 | -0.95% | 8.2천 |
|---|
| 2026.03.11 | ₩32,437 | ₩32,437 | ₩32,357 | ₩32,424 | -0.04% | 1.3만 |
|---|
| 2026.03.10 | ₩32,304 | ₩32,437 | ₩32,304 | ₩32,370 | +0.21% | 2.2천 |
|---|
| 2026.03.09 | ₩32,207 | ₩32,370 | ₩32,170 | ₩32,330 | +0.38% | 3.6천 |
|---|
| 2026.03.06 | ₩32,437 | ₩32,437 | ₩32,424 | ₩32,424 | -0.04% | 1.2천 |
|---|
| 2026.03.05 | ₩32,404 | ₩32,504 | ₩32,263 | ₩32,263 | -0.43% | 6천 |
|---|
| 2026.03.04 | ₩32,330 | ₩32,437 | ₩32,293 | ₩32,304 | -0.08% | 9.7천 |
|---|
| 2026.03.03 | ₩32,437 | ₩32,437 | ₩32,266 | ₩32,424 | -0.04% | 7.1천 |
|---|
| 2026.03.02 | ₩32,437 | ₩32,504 | ₩32,437 | ₩32,504 | +0.21% | 1.8천 |
|---|
| 2026.02.27 | ₩32,477 | ₩32,504 | ₩32,464 | ₩32,464 | -0.04% | 6.8천 |
|---|
| 2026.02.26 | ₩32,504 | ₩32,504 | ₩32,489 | ₩32,504 | 0.00% | 4.2천 |
|---|
| 2026.02.25 | ₩32,370 | ₩32,571 | ₩32,370 | ₩32,504 | +0.41% | 3.7천 |
|---|
| 2026.02.24 | ₩32,337 | ₩32,571 | ₩32,317 | ₩32,544 | +0.64% | 1.4만 |
|---|
| 2026.02.23 | ₩32,337 | ₩32,504 | ₩32,337 | ₩32,504 | +0.52% | 400 |
|---|
| 2026.02.20 | ₩32,370 | ₩32,504 | ₩32,370 | ₩32,504 | +0.41% | 4천 |
|---|
| 2026.02.19 | ₩32,571 | ₩32,571 | ₩32,451 | ₩32,571 | 0.00% | 1.1만 |
|---|
| 2026.02.18 | ₩32,424 | ₩32,504 | ₩32,346 | ₩32,504 | +0.25% | 2.4만 |
|---|
| 2026.02.17 | ₩32,357 | ₩32,397 | ₩32,116 | ₩32,384 | +0.08% | 2.1만 |
|---|
| 2026.02.13 | ₩32,103 | ₩32,237 | ₩32,076 | ₩32,170 | +0.21% | 5.7천 |
|---|
| 2026.02.12 | ₩32,197 | ₩32,237 | ₩32,103 | ₩32,103 | -0.29% | 3.9천 |
|---|
| 2026.02.11 | ₩32,103 | ₩32,237 | ₩32,103 | ₩32,237 | +0.42% | 6.9천 |
|---|
| 2026.02.10 | ₩32,076 | ₩32,223 | ₩32,076 | ₩32,130 | +0.17% | 7.9천 |
|---|
| 2026.02.09 | ₩32,076 | ₩32,103 | ₩31,635 | ₩32,095 | +0.06% | 5.7천 |
|---|
| 2026.02.06 | ₩32,090 | ₩32,103 | ₩31,929 | ₩32,090 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩32,090 | ₩32,090 | ₩31,862 | ₩32,090 | 0.00% | 5.1천 |
|---|
| 2026.02.04 | ₩32,103 | ₩32,103 | ₩32,036 | ₩32,090 | -0.04% | 1.1천 |
|---|
| 2026.02.03 | ₩32,103 | ₩32,103 | ₩31,969 | ₩32,036 | -0.21% | 7.9천 |
|---|
| 2026.02.02 | ₩32,090 | ₩32,103 | ₩32,007 | ₩32,103 | +0.04% | 9천 |
|---|
| 2026.01.30 | ₩31,702 | ₩32,090 | ₩31,702 | ₩32,090 | +1.22% | 1.6만 |
|---|
| 2026.01.29 | ₩31,702 | ₩31,735 | ₩31,327 | ₩31,702 | 0.00% | 1.3만 |
|---|
| 2026.01.28 | ₩31,768 | ₩31,768 | ₩31,434 | ₩31,633 | -0.43% | 4.2천 |
|---|
| 2026.01.27 | ₩31,768 | ₩31,835 | ₩31,621 | ₩31,702 | -0.21% | 2.4천 |
|---|
| 2026.01.26 | ₩31,588 | ₩31,768 | ₩31,588 | ₩31,768 | +0.57% | 3천 |
|---|
| 2026.01.23 | ₩31,768 | ₩31,768 | ₩31,167 | ₩31,300 | -1.47% | 1.6만 |
|---|
| 2026.01.22 | ₩31,699 | ₩31,768 | ₩31,675 | ₩31,768 | +0.22% | 2.8천 |
|---|
| 2026.01.21 | ₩31,768 | ₩31,768 | ₩31,607 | ₩31,768 | 0.00% | 6.6천 |
|---|
| 2026.01.20 | ₩31,568 | ₩31,635 | ₩31,501 | ₩31,568 | 0.00% | 3.9천 |
|---|
| 2026.01.16 | ₩31,702 | ₩31,735 | ₩31,434 | ₩31,702 | 0.00% | 1.5만 |
|---|
| 2026.01.15 | ₩31,548 | ₩31,795 | ₩31,541 | ₩31,795 | +0.78% | 1.3만 |
|---|
| 2026.01.14 | ₩31,100 | ₩31,675 | ₩31,100 | ₩31,595 | +1.59% | 1.9만 |
|---|
| 2026.01.13 | ₩31,193 | ₩31,434 | ₩31,100 | ₩31,247 | +0.17% | 1.4만 |
|---|
| 2026.01.12 | ₩31,193 | ₩31,407 | ₩31,193 | ₩31,340 | +0.47% | 8.1천 |
|---|
| 2026.01.09 | ₩30,832 | ₩31,167 | ₩30,832 | ₩31,167 | +1.08% | 1.6만 |
|---|
| 2026.01.08 | ₩30,966 | ₩31,100 | ₩30,966 | ₩31,086 | +0.39% | 1.3만 |
|---|
| 2026.01.07 | ₩30,846 | ₩30,899 | ₩30,578 | ₩30,899 | +0.17% | 2.8만 |
|---|
| 2026.01.06 | ₩30,832 | ₩31,046 | ₩30,765 | ₩30,765 | -0.22% | 2.3천 |
|---|
| 2026.01.05 | ₩30,819 | ₩30,953 | ₩30,444 | ₩30,538 | -0.91% | 2.3만 |
|---|
| 2026.01.02 | ₩30,765 | ₩30,872 | ₩30,698 | ₩30,765 | 0.00% | 2만 |
|---|
| 2025.12.31 | ₩30,631 | ₩30,832 | ₩30,631 | ₩30,832 | +0.66% | 1.3만 |
|---|
| 2025.12.30 | ₩30,431 | ₩30,729 | ₩30,431 | ₩30,658 | +0.75% | 1.4만 |
|---|
| 2025.12.29 | ₩30,284 | ₩30,763 | ₩30,137 | ₩30,752 | +1.55% | 2.4만 |
|---|
| 2025.12.26 | ₩30,391 | ₩30,591 | ₩30,203 | ₩30,565 | +0.57% | 1.3만 |
|---|
| 2025.12.24 | ₩30,524 | ₩30,618 | ₩30,217 | ₩30,458 | -0.22% | 2.6만 |
|---|
| 2025.12.23 | ₩30,765 | ₩30,886 | ₩30,110 | ₩30,458 | -1.00% | 2.9만 |
|---|
| 2025.12.22 | ₩30,672 | ₩30,846 | ₩30,434 | ₩30,672 | 0.00% | 3.7만 |
|---|
| 2025.12.19 | ₩31,588 | ₩31,588 | ₩31,073 | ₩31,126 | -1.46% | 4.1만 |
|---|
| 2025.12.18 | ₩31,568 | ₩31,675 | ₩31,140 | ₩31,434 | -0.42% | 3.2만 |
|---|
| 2025.12.17 | ₩31,434 | ₩31,728 | ₩31,367 | ₩31,608 | +0.55% | 2.1만 |
|---|
| 2025.12.16 | ₩31,100 | ₩31,568 | ₩31,100 | ₩31,260 | +0.52% | 2.9만 |
|---|
| 2025.12.15 | ₩31,033 | ₩31,167 | ₩30,872 | ₩31,086 | +0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩30,926 | ₩31,274 | ₩30,926 | ₩31,046 | +0.39% | 1.1만 |
|---|
| 2025.12.11 | ₩31,255 | ₩31,528 | ₩30,805 | ₩30,899 | -1.14% | 7.4만 |
|---|
| 2025.12.10 | ₩31,260 | ₩31,447 | ₩31,167 | ₩31,274 | +0.04% | 2.3만 |
|---|
| 2025.12.09 | ₩31,153 | ₩31,274 | ₩30,899 | ₩31,268 | +0.37% | 1.7만 |
|---|
| 2025.12.08 | ₩31,033 | ₩31,260 | ₩30,792 | ₩30,859 | -0.56% | 1.5만 |
|---|
| 2025.12.05 | ₩31,233 | ₩31,233 | ₩30,926 | ₩31,060 | -0.56% | 2.4만 |
|---|
| 2025.12.04 | ₩31,501 | ₩31,508 | ₩31,180 | ₩31,180 | -1.02% | 9.4천 |
|---|
| 2025.12.03 | ₩31,609 | ₩31,609 | ₩31,233 | ₩31,568 | -0.13% | 4.3천 |
|---|
| 2025.12.02 | ₩31,635 | ₩31,755 | ₩31,167 | ₩31,233 | -1.27% | 2.8만 |
|---|
| 2025.12.01 | ₩31,407 | ₩31,434 | ₩31,300 | ₩31,434 | +0.09% | 1만 |
|---|
| 2025.11.28 | ₩31,621 | ₩31,809 | ₩31,193 | ₩31,434 | -0.59% | 1.6만 |
|---|
| 2025.11.26 | ₩31,433 | ₩31,889 | ₩31,394 | ₩31,621 | +0.60% | 2.7만 |
|---|
| 2025.11.25 | ₩31,528 | ₩31,568 | ₩31,233 | ₩31,568 | +0.13% | 3.1만 |
|---|
| 2025.11.24 | ₩31,140 | ₩31,540 | ₩31,101 | ₩31,540 | +1.28% | 6.8천 |
|---|
| 2025.11.21 | ₩31,401 | ₩31,468 | ₩30,736 | ₩31,033 | -1.17% | 3.6만 |
|---|
| 2025.11.20 | ₩31,568 | ₩31,568 | ₩31,233 | ₩31,247 | -1.02% | 1.1만 |
|---|
| 2025.11.19 | ₩31,447 | ₩31,813 | ₩31,367 | ₩31,367 | -0.26% | 9.9천 |
|---|
| 2025.11.18 | ₩31,434 | ₩31,447 | ₩31,180 | ₩31,300 | -0.43% | 8.1천 |
|---|
| 2025.11.17 | ₩31,715 | ₩31,755 | ₩31,340 | ₩31,367 | -1.10% | 9.6천 |
|---|
| 2025.11.14 | ₩31,982 | ₩31,982 | ₩31,702 | ₩31,702 | -0.88% | 1.3만 |
|---|
| 2025.11.13 | ₩31,982 | ₩32,156 | ₩31,969 | ₩31,969 | -0.04% | 4.7천 |
|---|
| 2025.11.12 | ₩32,150 | ₩32,150 | ₩31,982 | ₩32,103 | -0.15% | 700 |
|---|
| 2025.11.11 | ₩32,130 | ₩32,330 | ₩32,103 | ₩32,237 | +0.33% | 4.4천 |
|---|
| 2025.11.10 | ₩32,023 | ₩32,023 | ₩31,969 | ₩32,009 | -0.04% | 2.4천 |
|---|
| 2025.11.07 | ₩32,156 | ₩32,223 | ₩31,982 | ₩31,982 | -0.54% | 6.4천 |
|---|
| 2025.11.06 | ₩32,103 | ₩32,183 | ₩31,982 | ₩31,982 | -0.38% | 2.2천 |
|---|
| 2025.11.05 | ₩32,049 | ₩32,103 | ₩32,000 | ₩32,009 | -0.13% | 900 |
|---|
| 2025.11.04 | ₩32,049 | ₩32,745 | ₩31,996 | ₩31,996 | -0.17% | 1.1만 |
|---|
| 2025.11.03 | ₩32,103 | ₩32,116 | ₩32,036 | ₩32,036 | -0.21% | 2.5천 |
|---|
| 2025.10.31 | ₩32,304 | ₩32,304 | ₩32,094 | ₩32,094 | -0.65% | 2.9천 |
|---|
| 2025.10.30 | ₩32,009 | ₩32,477 | ₩32,009 | ₩32,477 | +1.46% | 8.1천 |
|---|
| 2025.10.29 | ₩32,386 | ₩32,772 | ₩32,192 | ₩32,638 | +0.78% | 5.2만 |
|---|
| 2025.10.28 | ₩32,168 | ₩32,464 | ₩32,009 | ₩32,394 | +0.70% | 4.5만 |
|---|
| 2025.10.27 | ₩32,152 | ₩32,152 | ₩31,969 | ₩32,103 | -0.15% | 2.3천 |
|---|
| 2025.10.24 | ₩31,969 | ₩32,304 | ₩31,969 | ₩32,298 | +1.03% | 1.1만 |
|---|
| 2025.10.23 | ₩32,103 | ₩32,103 | ₩31,969 | ₩31,969 | -0.42% | 4.7천 |
|---|
| 2025.10.22 | ₩32,059 | ₩32,116 | ₩31,849 | ₩32,009 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,304 | ₩32,304 | ₩31,849 | ₩31,849 | -1.41% | 5.4천 |
|---|
| 2025.10.20 | ₩31,595 | ₩32,304 | ₩31,595 | ₩32,136 | +1.71% | 1.8만 |
|---|
| 2025.10.17 | ₩31,514 | ₩32,437 | ₩31,501 | ₩32,384 | +2.76% | 2.7만 |
|---|
| 2025.10.16 | ₩31,768 | ₩31,835 | ₩31,661 | ₩31,751 | -0.05% | 1.1만 |
|---|
| 2025.10.15 | ₩31,615 | ₩31,835 | ₩31,568 | ₩31,768 | +0.49% | 4.6천 |
|---|
| 2025.10.14 | ₩31,233 | ₩31,554 | ₩31,193 | ₩31,394 | +0.51% | 1.5만 |
|---|
| 2025.10.13 | ₩31,688 | ₩31,809 | ₩31,233 | ₩31,233 | -1.44% | 1.1만 |
|---|
| 2025.10.10 | ₩32,049 | ₩32,049 | ₩31,592 | ₩31,688 | -1.13% | 6.4천 |
|---|
