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 | ₩31,882 | ₩32,526 | ₩31,836 | ₩32,526 | +2.02% | 8.1천 |
| 2026.10.08 | ₩32,312 | ₩32,312 | ₩32,312 | ₩32,312 | 0.00% | 0 |
| 2026.10.07 | ₩32,147 | ₩32,540 | ₩32,147 | ₩32,312 | +0.51% | 2.9천 |
| 2026.10.06 | ₩32,191 | ₩32,727 | ₩31,909 | ₩32,593 | +1.25% | 1만 |
| 2026.10.05 | ₩32,298 | ₩32,298 | ₩32,191 | ₩32,191 | -0.33% | 800 |
| 2026.10.02 | ₩32,393 | ₩32,439 | ₩32,285 | ₩32,285 | -0.34% | 1.9천 |
| 2026.10.01 | ₩32,593 | ₩32,593 | ₩32,202 | ₩32,318 | -0.84% | 1.2천 |
| 2026.09.30 | ₩32,231 | ₩32,593 | ₩32,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,593 |
| +1.12% |
| 1.4천 |
| 2026.09.29 | ₩32,768 | ₩32,768 | ₩32,220 | ₩32,493 | -0.84% | 4.9천 |
|---|
| 2026.09.28 | ₩32,191 | ₩32,821 | ₩32,191 | ₩32,707 | +1.60% | 2.7천 |
|---|
| 2026.09.25 | ₩32,553 | ₩32,862 | ₩32,198 | ₩32,499 | -0.16% | 9.2천 |
|---|
| 2026.09.24 | ₩32,647 | ₩33,197 | ₩32,486 | ₩32,841 | +0.60% | 7천 |
|---|
| 2026.09.23 | ₩33,834 | ₩33,834 | ₩33,032 | ₩33,298 | -1.59% | 1.3만 |
|---|
| 2026.09.22 | ₩34,042 | ₩34,042 | ₩33,572 | ₩33,787 | -0.75% | 1.1만 |
|---|
| 2026.09.21 | ₩34,160 | ₩34,160 | ₩33,599 | ₩33,613 | -1.60% | 2.6천 |
|---|
| 2026.09.18 | ₩33,787 | ₩33,948 | ₩33,613 | ₩33,613 | -0.52% | 2.5천 |
|---|
| 2026.09.17 | ₩33,532 | ₩33,532 | ₩33,532 | ₩33,532 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩33,572 | ₩33,572 | ₩33,532 | ₩33,532 | -0.12% | 2.1천 |
|---|
| 2026.09.15 | ₩33,465 | ₩33,532 | ₩33,418 | ₩33,532 | +0.20% | 1.1천 |
|---|
| 2026.09.14 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩33,452 | ₩33,572 | ₩33,452 | ₩33,572 | +0.36% | 1천 |
|---|
| 2026.09.10 | ₩33,418 | ₩33,572 | ₩33,418 | ₩33,418 | 0.00% | 4.4천 |
|---|
| 2026.09.09 | ₩33,532 | ₩33,532 | ₩33,532 | ₩33,532 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩33,379 | ₩33,398 | ₩33,224 | ₩33,298 | -0.25% | 7.6천 |
|---|
| 2026.09.04 | ₩33,532 | ₩33,532 | ₩33,452 | ₩33,452 | -0.24% | 1.1천 |
|---|
| 2026.09.03 | ₩33,532 | ₩33,559 | ₩33,532 | ₩33,559 | +0.08% | 500 |
|---|
| 2026.09.02 | ₩34,230 | ₩34,230 | ₩33,532 | ₩33,532 | -2.04% | 8.5천 |
|---|
| 2026.09.01 | ₩34,270 | ₩34,270 | ₩33,520 | ₩33,546 | -2.11% | 1천 |
|---|
| 2026.08.31 | ₩33,888 | ₩33,888 | ₩33,534 | ₩33,534 | -1.04% | 700 |
|---|
| 2026.08.28 | ₩33,505 | ₩33,868 | ₩33,505 | ₩33,868 | +1.08% | 1.7천 |
|---|
| 2026.08.27 | ₩33,465 | ₩33,513 | ₩33,465 | ₩33,479 | +0.04% | 1천 |
|---|
| 2026.08.26 | ₩33,465 | ₩33,465 | ₩33,440 | ₩33,440 | -0.08% | 2천 |
|---|
| 2026.08.25 | ₩33,465 | ₩33,465 | ₩33,277 | ₩33,331 | -0.40% | 4.2천 |
|---|
| 2026.08.24 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩33,371 | ₩33,371 | ₩33,335 | ₩33,335 | -0.11% | 1.2천 |
|---|
| 2026.08.20 | ₩33,385 | ₩33,385 | ₩33,237 | ₩33,237 | -0.44% | 1.7천 |
|---|
| 2026.08.19 | ₩33,251 | ₩33,505 | ₩33,237 | ₩33,237 | -0.04% | 5.5천 |
|---|
| 2026.08.18 | ₩37,528 | ₩37,528 | ₩33,197 | ₩33,311 | -11.24% | 8.4천 |
|---|
| 2026.08.17 | ₩33,492 | ₩33,492 | ₩33,331 | ₩33,331 | -0.48% | 1.5천 |
|---|
| 2026.08.14 | ₩33,961 | ₩33,961 | ₩33,961 | ₩33,961 | 0.00% | 3천 |
|---|
| 2026.08.13 | ₩33,479 | ₩33,497 | ₩33,479 | ₩33,497 | +0.06% | 400 |
|---|
| 2026.08.12 | ₩33,559 | ₩33,559 | ₩33,532 | ₩33,559 | 0.00% | 2.1천 |
|---|
| 2026.08.11 | ₩33,519 | ₩33,519 | ₩33,304 | ₩33,485 | -0.10% | 700 |
|---|
| 2026.08.10 | ₩33,291 | ₩33,465 | ₩33,291 | ₩33,465 | +0.52% | 1천 |
|---|
| 2026.08.07 | ₩33,398 | ₩33,472 | ₩33,398 | ₩33,472 | +0.22% | 1.5천 |
|---|
| 2026.08.06 | ₩33,465 | ₩33,546 | ₩33,465 | ₩33,546 | +0.24% | 6.1천 |
|---|
| 2026.08.05 | ₩33,412 | ₩33,546 | ₩33,412 | ₩33,546 | +0.40% | 4.8천 |
|---|
| 2026.08.04 | ₩33,546 | ₩33,546 | ₩33,479 | ₩33,532 | -0.04% | 2.4천 |
|---|
| 2026.08.03 | ₩33,505 | ₩33,505 | ₩33,505 | ₩33,505 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩33,532 | ₩33,532 | ₩33,438 | ₩33,438 | -0.28% | 2.3천 |
|---|
| 2026.07.30 | ₩33,398 | ₩33,398 | ₩33,398 | ₩33,398 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩33,398 | ₩33,458 | ₩33,398 | ₩33,398 | 0.00% | 600 |
|---|
| 2026.07.28 | ₩33,331 | ₩33,365 | ₩33,312 | ₩33,365 | +0.10% | 3.2천 |
|---|
| 2026.07.27 | ₩33,412 | ₩33,425 | ₩33,304 | ₩33,304 | -0.32% | 3.4천 |
|---|
| 2026.07.24 | ₩33,465 | ₩33,465 | ₩33,264 | ₩33,277 | -0.56% | 1.4천 |
|---|
| 2026.07.23 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩33,331 | ₩33,331 | ₩33,304 | ₩33,331 | 0.00% | 5천 |
|---|
| 2026.07.21 | ₩33,586 | ₩33,586 | ₩33,244 | ₩33,261 | -0.97% | 2천 |
|---|
| 2026.07.20 | ₩33,331 | ₩33,398 | ₩33,157 | ₩33,178 | -0.46% | 5.4천 |
|---|
| 2026.07.17 | ₩33,291 | ₩33,300 | ₩33,251 | ₩33,257 | -0.10% | 2.8천 |
|---|
| 2026.07.16 | ₩33,532 | ₩33,532 | ₩33,287 | ₩33,295 | -0.71% | 1.1만 |
|---|
| 2026.07.15 | ₩33,599 | ₩33,599 | ₩33,479 | ₩33,479 | -0.36% | 6.5천 |
|---|
| 2026.07.14 | ₩33,484 | ₩33,599 | ₩33,398 | ₩33,465 | -0.06% | 8.1천 |
|---|
| 2026.07.13 | ₩33,519 | ₩33,519 | ₩33,398 | ₩33,398 | -0.36% | 1.5천 |
|---|
| 2026.07.10 | ₩33,465 | ₩33,532 | ₩33,430 | ₩33,452 | -0.04% | 900 |
|---|
| 2026.07.09 | ₩33,519 | ₩33,519 | ₩33,492 | ₩33,492 | -0.08% | 1.4천 |
|---|
| 2026.07.08 | ₩33,371 | ₩33,532 | ₩33,358 | ₩33,532 | +0.48% | 4.4천 |
|---|
| 2026.07.07 | ₩33,116 | ₩33,532 | ₩33,116 | ₩33,465 | +1.05% | 6천 |
|---|
| 2026.07.06 | ₩33,416 | ₩33,499 | ₩32,996 | ₩32,996 | -1.26% | 6.7천 |
|---|
| 2026.07.02 | ₩33,572 | ₩33,599 | ₩33,331 | ₩33,398 | -0.52% | 9.5천 |
|---|
| 2026.07.01 | ₩33,418 | ₩33,572 | ₩33,398 | ₩33,539 | +0.36% | 1.1만 |
|---|
| 2026.06.30 | ₩32,996 | ₩33,425 | ₩32,982 | ₩33,338 | +1.04% | 3천 |
|---|
| 2026.06.29 | ₩33,080 | ₩33,116 | ₩32,929 | ₩33,049 | -0.09% | 2.8천 |
|---|
| 2026.06.26 | ₩33,197 | ₩33,412 | ₩33,029 | ₩33,099 | -0.29% | 3천 |
|---|
| 2026.06.25 | ₩33,029 | ₩33,116 | ₩33,029 | ₩33,036 | +0.02% | 1.8천 |
|---|
| 2026.06.24 | ₩33,103 | ₩33,236 | ₩32,741 | ₩33,116 | +0.04% | 9.4천 |
|---|
| 2026.06.23 | ₩33,425 | ₩33,666 | ₩33,425 | ₩33,626 | +0.60% | 4.7천 |
|---|
| 2026.06.22 | ₩33,298 | ₩33,398 | ₩33,294 | ₩33,379 | +0.25% | 2.3천 |
|---|
| 2026.06.18 | ₩33,264 | ₩33,291 | ₩33,264 | ₩33,291 | +0.08% | 4.6천 |
|---|
| 2026.06.17 | ₩33,184 | ₩33,310 | ₩33,184 | ₩33,303 | +0.36% | 1.3천 |
|---|
| 2026.06.16 | ₩33,063 | ₩33,063 | ₩33,063 | ₩33,063 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,063 | ₩33,063 | ₩33,063 | ₩33,063 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩32,875 | ₩33,314 | ₩32,875 | ₩33,197 | +0.98% | 1.6천 |
|---|
| 2026.06.11 | ₩33,076 | ₩33,237 | ₩33,076 | ₩33,210 | +0.41% | 900 |
|---|
| 2026.06.10 | ₩33,096 | ₩33,331 | ₩33,096 | ₩33,237 | +0.43% | 1.9천 |
|---|
| 2026.06.09 | ₩33,264 | ₩33,398 | ₩33,230 | ₩33,397 | +0.40% | 2.6천 |
|---|
| 2026.06.08 | ₩33,371 | ₩33,371 | ₩33,130 | ₩33,320 | -0.15% | 4.9천 |
|---|
| 2026.06.05 | ₩33,184 | ₩33,371 | ₩33,070 | ₩33,371 | +0.57% | 6.3천 |
|---|
| 2026.06.04 | ₩32,929 | ₩33,298 | ₩32,929 | ₩33,298 | +1.12% | 7.5천 |
|---|
| 2026.06.03 | ₩32,962 | ₩32,996 | ₩32,862 | ₩32,993 | +0.09% | 1.7천 |
|---|
| 2026.06.02 | ₩33,063 | ₩33,063 | ₩32,862 | ₩32,996 | -0.20% | 4.2천 |
|---|
| 2026.06.01 | ₩33,063 | ₩33,063 | ₩32,727 | ₩32,868 | -0.59% | 3.2천 |
|---|
| 2026.05.29 | ₩32,862 | ₩33,116 | ₩32,526 | ₩33,036 | +0.53% | 7천 |
|---|
| 2026.05.28 | ₩33,036 | ₩33,130 | ₩32,681 | ₩32,687 | -1.06% | 1.8천 |
|---|
| 2026.05.27 | ₩32,929 | ₩32,929 | ₩32,513 | ₩32,701 | -0.69% | 2.5천 |
|---|
| 2026.05.26 | ₩32,862 | ₩32,996 | ₩32,727 | ₩32,727 | -0.41% | 2천 |
|---|
| 2026.05.22 | ₩32,575 | ₩32,996 | ₩32,575 | ₩32,996 | +1.29% | 1.5천 |
|---|
| 2026.05.21 | ₩32,663 | ₩32,795 | ₩32,593 | ₩32,795 | +0.40% | 5.2천 |
|---|
| 2026.05.20 | ₩32,660 | ₩32,727 | ₩32,634 | ₩32,634 | -0.08% | 2.7천 |
|---|
| 2026.05.19 | ₩32,627 | ₩32,721 | ₩32,627 | ₩32,714 | +0.27% | 1.8천 |
|---|
| 2026.05.18 | ₩32,942 | ₩32,942 | ₩32,473 | ₩32,647 | -0.90% | 1만 |
|---|
| 2026.05.15 | ₩32,714 | ₩33,063 | ₩32,714 | ₩32,862 | +0.45% | 4.4천 |
|---|
| 2026.05.14 | ₩32,996 | ₩33,110 | ₩32,982 | ₩33,063 | +0.20% | 6.5천 |
|---|
| 2026.05.13 | ₩32,768 | ₩32,799 | ₩32,768 | ₩32,799 | +0.09% | 1.2천 |
|---|
| 2026.05.12 | ₩32,837 | ₩32,985 | ₩32,727 | ₩32,727 | -0.33% | 1.2만 |
|---|
| 2026.05.11 | ₩32,754 | ₩32,978 | ₩32,754 | ₩32,795 | +0.12% | 4.1천 |
|---|
| 2026.05.08 | ₩32,593 | ₩32,754 | ₩32,553 | ₩32,593 | 0.00% | 4.6천 |
|---|
| 2026.05.07 | ₩32,540 | ₩32,540 | ₩32,540 | ₩32,540 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩32,647 | ₩32,797 | ₩32,513 | ₩32,540 | -0.33% | 5.5천 |
|---|
| 2026.05.05 | ₩32,969 | ₩32,969 | ₩32,191 | ₩32,379 | -1.79% | 8.4천 |
|---|
| 2026.05.04 | ₩32,768 | ₩32,862 | ₩32,674 | ₩32,727 | -0.12% | 1만 |
|---|
| 2026.05.01 | ₩32,795 | ₩32,821 | ₩32,782 | ₩32,795 | 0.00% | 2.5천 |
|---|
| 2026.04.30 | ₩32,620 | ₩32,982 | ₩32,613 | ₩32,613 | -0.02% | 6천 |
|---|
| 2026.04.29 | ₩32,285 | ₩32,627 | ₩32,285 | ₩32,627 | +1.06% | 1.2만 |
|---|
| 2026.04.28 | ₩32,679 | ₩32,727 | ₩32,647 | ₩32,674 | -0.02% | 2.2천 |
|---|
| 2026.04.27 | ₩32,701 | ₩32,848 | ₩32,604 | ₩32,604 | -0.30% | 1.3천 |
|---|
| 2026.04.24 | ₩32,660 | ₩32,660 | ₩32,647 | ₩32,647 | -0.04% | 800 |
|---|
| 2026.04.23 | ₩32,352 | ₩32,714 | ₩32,352 | ₩32,701 | +1.08% | 3.4천 |
|---|
| 2026.04.22 | ₩32,459 | ₩32,526 | ₩32,446 | ₩32,526 | +0.21% | 2.4천 |
|---|
| 2026.04.21 | ₩32,218 | ₩32,231 | ₩32,218 | ₩32,231 | +0.04% | 1.3천 |
|---|
| 2026.04.20 | ₩32,030 | ₩32,267 | ₩32,030 | ₩32,267 | +0.74% | 400 |
|---|
| 2026.04.17 | ₩32,178 | ₩32,325 | ₩32,097 | ₩32,097 | -0.25% | 7.4천 |
|---|
| 2026.04.16 | ₩32,288 | ₩32,325 | ₩32,285 | ₩32,285 | -0.01% | 4.9천 |
|---|
| 2026.04.15 | ₩32,084 | ₩32,258 | ₩32,084 | ₩32,258 | +0.54% | 4.5천 |
|---|
| 2026.04.14 | ₩32,124 | ₩32,191 | ₩32,003 | ₩32,003 | -0.38% | 3.8천 |
|---|
| 2026.04.13 | ₩32,003 | ₩32,191 | ₩31,990 | ₩32,191 | +0.59% | 3.8천 |
|---|
| 2026.04.10 | ₩32,003 | ₩32,144 | ₩32,003 | ₩32,144 | +0.44% | 1.9천 |
|---|
| 2026.04.09 | ₩31,785 | ₩32,043 | ₩31,785 | ₩31,990 | +0.65% | 9.3천 |
|---|
| 2026.04.08 | ₩31,856 | ₩32,057 | ₩31,856 | ₩32,057 | +0.63% | 1.5천 |
|---|
| 2026.04.07 | ₩31,587 | ₩31,587 | ₩31,587 | ₩31,587 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩31,775 | ₩31,775 | ₩31,775 | ₩31,775 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩31,923 | ₩31,923 | ₩31,923 | ₩31,923 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩31,896 | ₩32,057 | ₩31,856 | ₩31,923 | +0.08% | 5.1천 |
|---|
| 2026.03.31 | ₩31,654 | ₩32,097 | ₩31,654 | ₩31,654 | 0.00% | 5.9천 |
|---|
| 2026.03.30 | ₩31,856 | ₩31,856 | ₩31,566 | ₩31,856 | 0.00% | 3.5천 |
|---|
| 2026.03.27 | ₩31,227 | ₩31,856 | ₩31,227 | ₩31,848 | +1.99% | 4천 |
|---|
| 2026.03.26 | ₩31,507 | ₩31,882 | ₩31,507 | ₩31,654 | +0.47% | 8.5천 |
|---|
| 2026.03.25 | ₩31,534 | ₩32,003 | ₩31,252 | ₩31,909 | +1.19% | 1.7만 |
|---|
| 2026.03.24 | ₩31,118 | ₩31,574 | ₩30,850 | ₩31,400 | +0.91% | 1.4만 |
|---|
| 2026.03.23 | ₩31,996 | ₩32,191 | ₩31,882 | ₩32,030 | +0.10% | 7.3천 |
|---|
| 2026.03.20 | ₩32,191 | ₩32,204 | ₩31,856 | ₩31,869 | -1.00% | 2.7천 |
|---|
| 2026.03.19 | ₩32,352 | ₩32,459 | ₩32,245 | ₩32,271 | -0.25% | 5천 |
|---|
| 2026.03.18 | ₩32,178 | ₩32,446 | ₩32,178 | ₩32,204 | +0.08% | 4천 |
|---|
| 2026.03.17 | ₩32,188 | ₩32,258 | ₩32,188 | ₩32,258 | +0.22% | 4.7천 |
|---|
| 2026.03.16 | ₩32,191 | ₩32,258 | ₩31,950 | ₩32,245 | +0.17% | 4.3천 |
|---|
| 2026.03.13 | ₩32,003 | ₩32,191 | ₩31,614 | ₩32,191 | +0.59% | 1.8천 |
|---|
| 2026.03.12 | ₩32,486 | ₩32,486 | ₩32,037 | ₩32,178 | -0.95% | 8.2천 |
|---|
| 2026.03.11 | ₩32,526 | ₩32,526 | ₩32,446 | ₩32,513 | -0.04% | 1.3만 |
|---|
| 2026.03.10 | ₩32,392 | ₩32,526 | ₩32,392 | ₩32,459 | +0.21% | 2.2천 |
|---|
| 2026.03.09 | ₩32,296 | ₩32,459 | ₩32,258 | ₩32,419 | +0.38% | 3.6천 |
|---|
| 2026.03.06 | ₩32,526 | ₩32,526 | ₩32,513 | ₩32,513 | -0.04% | 1.2천 |
|---|
| 2026.03.05 | ₩32,493 | ₩32,593 | ₩32,352 | ₩32,352 | -0.43% | 6천 |
|---|
| 2026.03.04 | ₩32,419 | ₩32,526 | ₩32,381 | ₩32,392 | -0.08% | 9.7천 |
|---|
| 2026.03.03 | ₩32,526 | ₩32,526 | ₩32,355 | ₩32,513 | -0.04% | 7.1천 |
|---|
| 2026.03.02 | ₩32,526 | ₩32,593 | ₩32,526 | ₩32,593 | +0.21% | 1.8천 |
|---|
| 2026.02.27 | ₩32,567 | ₩32,593 | ₩32,553 | ₩32,553 | -0.04% | 6.8천 |
|---|
| 2026.02.26 | ₩32,593 | ₩32,593 | ₩32,579 | ₩32,593 | 0.00% | 4.2천 |
|---|
| 2026.02.25 | ₩32,459 | ₩32,660 | ₩32,459 | ₩32,593 | +0.41% | 3.7천 |
|---|
| 2026.02.24 | ₩32,426 | ₩32,660 | ₩32,406 | ₩32,634 | +0.64% | 1.4만 |
|---|
| 2026.02.23 | ₩32,426 | ₩32,593 | ₩32,426 | ₩32,593 | +0.52% | 400 |
|---|
| 2026.02.20 | ₩32,459 | ₩32,593 | ₩32,459 | ₩32,593 | +0.41% | 4천 |
|---|
| 2026.02.19 | ₩32,660 | ₩32,660 | ₩32,540 | ₩32,660 | 0.00% | 1.1만 |
|---|
| 2026.02.18 | ₩32,513 | ₩32,593 | ₩32,435 | ₩32,593 | +0.25% | 2.4만 |
|---|
| 2026.02.17 | ₩32,446 | ₩32,486 | ₩32,204 | ₩32,473 | +0.08% | 2.1만 |
|---|
| 2026.02.13 | ₩32,191 | ₩32,325 | ₩32,164 | ₩32,258 | +0.21% | 5.7천 |
|---|
| 2026.02.12 | ₩32,285 | ₩32,325 | ₩32,191 | ₩32,191 | -0.29% | 3.9천 |
|---|
| 2026.02.11 | ₩32,191 | ₩32,325 | ₩32,191 | ₩32,325 | +0.42% | 6.9천 |
|---|
| 2026.02.10 | ₩32,164 | ₩32,312 | ₩32,164 | ₩32,218 | +0.17% | 7.9천 |
|---|
| 2026.02.09 | ₩32,164 | ₩32,191 | ₩31,722 | ₩32,183 | +0.06% | 5.7천 |
|---|
| 2026.02.06 | ₩32,178 | ₩32,191 | ₩32,017 | ₩32,178 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩32,178 | ₩32,178 | ₩31,950 | ₩32,178 | 0.00% | 5.1천 |
|---|
| 2026.02.04 | ₩32,191 | ₩32,191 | ₩32,124 | ₩32,178 | -0.04% | 1.1천 |
|---|
| 2026.02.03 | ₩32,191 | ₩32,191 | ₩32,057 | ₩32,124 | -0.21% | 7.9천 |
|---|
| 2026.02.02 | ₩32,178 | ₩32,191 | ₩32,094 | ₩32,191 | +0.04% | 9천 |
|---|
| 2026.01.30 | ₩31,789 | ₩32,178 | ₩31,789 | ₩32,178 | +1.22% | 1.6만 |
|---|
| 2026.01.29 | ₩31,789 | ₩31,822 | ₩31,413 | ₩31,789 | 0.00% | 1.3만 |
|---|
| 2026.01.28 | ₩31,856 | ₩31,856 | ₩31,520 | ₩31,720 | -0.43% | 4.2천 |
|---|
| 2026.01.27 | ₩31,856 | ₩31,923 | ₩31,708 | ₩31,789 | -0.21% | 2.4천 |
|---|
| 2026.01.26 | ₩31,675 | ₩31,856 | ₩31,675 | ₩31,856 | +0.57% | 3천 |
|---|
| 2026.01.23 | ₩31,856 | ₩31,856 | ₩31,252 | ₩31,386 | -1.47% | 1.6만 |
|---|
| 2026.01.22 | ₩31,786 | ₩31,856 | ₩31,762 | ₩31,856 | +0.22% | 2.8천 |
|---|
| 2026.01.21 | ₩31,856 | ₩31,856 | ₩31,693 | ₩31,856 | 0.00% | 6.6천 |
|---|
| 2026.01.20 | ₩31,654 | ₩31,722 | ₩31,587 | ₩31,654 | 0.00% | 3.9천 |
|---|
| 2026.01.16 | ₩31,789 | ₩31,822 | ₩31,520 | ₩31,789 | 0.00% | 1.5만 |
|---|
| 2026.01.15 | ₩31,634 | ₩31,882 | ₩31,628 | ₩31,882 | +0.78% | 1.3만 |
|---|
| 2026.01.14 | ₩31,185 | ₩31,762 | ₩31,185 | ₩31,681 | +1.59% | 1.9만 |
|---|
| 2026.01.13 | ₩31,279 | ₩31,520 | ₩31,185 | ₩31,333 | +0.17% | 1.4만 |
|---|
| 2026.01.12 | ₩31,279 | ₩31,493 | ₩31,279 | ₩31,426 | +0.47% | 8.1천 |
|---|
| 2026.01.09 | ₩30,917 | ₩31,252 | ₩30,917 | ₩31,252 | +1.08% | 1.6만 |
|---|
| 2026.01.08 | ₩31,051 | ₩31,185 | ₩31,051 | ₩31,172 | +0.39% | 1.3만 |
|---|
| 2026.01.07 | ₩30,930 | ₩30,984 | ₩30,662 | ₩30,984 | +0.17% | 2.8만 |
|---|
| 2026.01.06 | ₩30,917 | ₩31,131 | ₩30,850 | ₩30,850 | -0.22% | 2.3천 |
|---|
| 2026.01.05 | ₩30,903 | ₩31,037 | ₩30,528 | ₩30,622 | -0.91% | 2.3만 |
|---|
| 2026.01.02 | ₩30,850 | ₩30,957 | ₩30,783 | ₩30,850 | 0.00% | 2만 |
|---|
| 2025.12.31 | ₩30,716 | ₩30,917 | ₩30,716 | ₩30,917 | +0.66% | 1.3만 |
|---|
| 2025.12.30 | ₩30,514 | ₩30,813 | ₩30,514 | ₩30,742 | +0.75% | 1.4만 |
|---|
| 2025.12.29 | ₩30,367 | ₩30,847 | ₩30,219 | ₩30,836 | +1.55% | 2.4만 |
|---|
| 2025.12.26 | ₩30,474 | ₩30,675 | ₩30,286 | ₩30,648 | +0.57% | 1.3만 |
|---|
| 2025.12.24 | ₩30,608 | ₩30,702 | ₩30,300 | ₩30,541 | -0.22% | 2.6만 |
|---|
| 2025.12.23 | ₩30,850 | ₩30,970 | ₩30,192 | ₩30,541 | -1.00% | 2.9만 |
|---|
| 2025.12.22 | ₩30,756 | ₩30,930 | ₩30,517 | ₩30,756 | 0.00% | 3.7만 |
|---|
| 2025.12.19 | ₩31,675 | ₩31,675 | ₩31,158 | ₩31,212 | -1.46% | 4.1만 |
|---|
| 2025.12.18 | ₩31,654 | ₩31,762 | ₩31,225 | ₩31,520 | -0.42% | 3.2만 |
|---|
| 2025.12.17 | ₩31,520 | ₩31,815 | ₩31,453 | ₩31,695 | +0.55% | 2.1만 |
|---|
| 2025.12.16 | ₩31,185 | ₩31,654 | ₩31,185 | ₩31,346 | +0.52% | 2.9만 |
|---|
| 2025.12.15 | ₩31,118 | ₩31,252 | ₩30,957 | ₩31,172 | +0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩31,011 | ₩31,359 | ₩31,011 | ₩31,131 | +0.39% | 1.1만 |
|---|
| 2025.12.11 | ₩31,341 | ₩31,614 | ₩30,890 | ₩30,984 | -1.14% | 7.4만 |
|---|
| 2025.12.10 | ₩31,346 | ₩31,534 | ₩31,252 | ₩31,359 | +0.04% | 2.3만 |
|---|
| 2025.12.09 | ₩31,239 | ₩31,359 | ₩30,984 | ₩31,354 | +0.37% | 1.7만 |
|---|
| 2025.12.08 | ₩31,118 | ₩31,346 | ₩30,876 | ₩30,944 | -0.56% | 1.5만 |
|---|
| 2025.12.05 | ₩31,319 | ₩31,319 | ₩31,011 | ₩31,145 | -0.56% | 2.4만 |
|---|
| 2025.12.04 | ₩31,587 | ₩31,594 | ₩31,265 | ₩31,265 | -1.02% | 9.4천 |
|---|
| 2025.12.03 | ₩31,696 | ₩31,696 | ₩31,319 | ₩31,654 | -0.13% | 4.3천 |
|---|
| 2025.12.02 | ₩31,722 | ₩31,842 | ₩31,252 | ₩31,319 | -1.27% | 2.8만 |
|---|
| 2025.12.01 | ₩31,493 | ₩31,520 | ₩31,386 | ₩31,520 | +0.09% | 1만 |
|---|
| 2025.11.28 | ₩31,708 | ₩31,896 | ₩31,279 | ₩31,520 | -0.59% | 1.6만 |
|---|
| 2025.11.26 | ₩31,519 | ₩31,976 | ₩31,480 | ₩31,708 | +0.60% | 2.7만 |
|---|
| 2025.11.25 | ₩31,614 | ₩31,654 | ₩31,319 | ₩31,654 | +0.13% | 3.1만 |
|---|
| 2025.11.24 | ₩31,225 | ₩31,626 | ₩31,186 | ₩31,626 | +1.28% | 6.8천 |
|---|
| 2025.11.21 | ₩31,487 | ₩31,554 | ₩30,820 | ₩31,118 | -1.17% | 3.6만 |
|---|
| 2025.11.20 | ₩31,654 | ₩31,654 | ₩31,319 | ₩31,333 | -1.02% | 1.1만 |
|---|
| 2025.11.19 | ₩31,534 | ₩31,900 | ₩31,453 | ₩31,453 | -0.26% | 9.9천 |
|---|
| 2025.11.18 | ₩31,520 | ₩31,534 | ₩31,265 | ₩31,386 | -0.43% | 8.1천 |
|---|
| 2025.11.17 | ₩31,802 | ₩31,842 | ₩31,426 | ₩31,453 | -1.10% | 9.6천 |
|---|
| 2025.11.14 | ₩32,070 | ₩32,070 | ₩31,789 | ₩31,789 | -0.88% | 1.3만 |
|---|
| 2025.11.13 | ₩32,070 | ₩32,245 | ₩32,057 | ₩32,057 | -0.04% | 4.7천 |
|---|
| 2025.11.12 | ₩32,238 | ₩32,238 | ₩32,070 | ₩32,191 | -0.15% | 700 |
|---|
| 2025.11.11 | ₩32,218 | ₩32,419 | ₩32,191 | ₩32,325 | +0.33% | 4.4천 |
|---|
| 2025.11.10 | ₩32,110 | ₩32,110 | ₩32,057 | ₩32,097 | -0.04% | 2.4천 |
|---|
| 2025.11.07 | ₩32,245 | ₩32,312 | ₩32,070 | ₩32,070 | -0.54% | 6.4천 |
|---|
| 2025.11.06 | ₩32,191 | ₩32,271 | ₩32,070 | ₩32,070 | -0.38% | 2.2천 |
|---|
| 2025.11.05 | ₩32,137 | ₩32,191 | ₩32,088 | ₩32,097 | -0.13% | 900 |
|---|
| 2025.11.04 | ₩32,137 | ₩32,835 | ₩32,084 | ₩32,084 | -0.17% | 1.1만 |
|---|
| 2025.11.03 | ₩32,191 | ₩32,204 | ₩32,124 | ₩32,124 | -0.21% | 2.5천 |
|---|
| 2025.10.31 | ₩32,392 | ₩32,392 | ₩32,182 | ₩32,182 | -0.65% | 2.9천 |
|---|
| 2025.10.30 | ₩32,097 | ₩32,567 | ₩32,097 | ₩32,567 | +1.46% | 8.1천 |
|---|
| 2025.10.29 | ₩32,475 | ₩32,862 | ₩32,281 | ₩32,727 | +0.78% | 5.2만 |
|---|
| 2025.10.28 | ₩32,257 | ₩32,553 | ₩32,097 | ₩32,483 | +0.70% | 4.5만 |
|---|
| 2025.10.27 | ₩32,241 | ₩32,241 | ₩32,057 | ₩32,191 | -0.15% | 2.3천 |
|---|
| 2025.10.24 | ₩32,057 | ₩32,392 | ₩32,057 | ₩32,387 | +1.03% | 1.1만 |
|---|
| 2025.10.23 | ₩32,191 | ₩32,191 | ₩32,057 | ₩32,057 | -0.42% | 4.7천 |
|---|
| 2025.10.22 | ₩32,147 | ₩32,204 | ₩31,936 | ₩32,097 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩32,392 | ₩32,392 | ₩31,936 | ₩31,936 | -1.41% | 5.4천 |
|---|
| 2025.10.20 | ₩31,681 | ₩32,392 | ₩31,681 | ₩32,224 | +1.71% | 1.8만 |
|---|
| 2025.10.17 | ₩31,601 | ₩32,526 | ₩31,587 | ₩32,473 | +2.76% | 2.7만 |
|---|
| 2025.10.16 | ₩31,856 | ₩31,923 | ₩31,748 | ₩31,838 | -0.05% | 1.1만 |
|---|
| 2025.10.15 | ₩31,701 | ₩31,923 | ₩31,654 | ₩31,856 | +0.49% | 4.6천 |
|---|
| 2025.10.14 | ₩31,319 | ₩31,641 | ₩31,279 | ₩31,480 | +0.51% | 1.5만 |
|---|
| 2025.10.13 | ₩31,775 | ₩31,896 | ₩31,319 | ₩31,319 | -1.44% | 1.1만 |
|---|
| 2025.10.10 | ₩32,137 | ₩32,137 | ₩31,679 | ₩31,775 | -1.13% | 6.4천 |
|---|
