시장 데이터를 불러오는 중
전체 종목
Old National Bancorp - Common Stock 과거 주가
Old National Bancorp - Common Stock · ONB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Old National Bancorp - Common Stock · ONB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,885 | ₩32,978 | ₩32,632 | ₩32,778 | -0.32% | 337.9만 |
| 2026.10.08 | ₩32,418 | ₩33,072 | ₩32,352 | ₩32,978 | +1.73% | 566.5만 |
| 2026.10.07 | ₩33,032 | ₩33,032 | ₩32,205 | ₩32,565 | -1.41% | 577.8만 |
| 2026.10.06 | ₩33,272 | ₩33,485 | ₩33,085 | ₩33,205 | -0.20% | 351.7만 |
| 2026.10.05 | ₩33,258 | ₩33,405 | ₩32,872 | ₩33,152 | -0.32% | 446.4만 |
| 2026.10.02 | ₩33,539 | ₩33,912 | ₩32,952 | ₩33,285 | -0.76% | 640.1만 |
| 2026.10.01 | ₩32,552 | ₩33,339 | ₩32,085 | ₩33,312 | +2.34% | 831.1만 |
| 2026.09.30 | ₩33,138 | ₩33,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,858 |
| -0.85% |
| 666.5만 |
| 2026.09.29 | ₩33,659 | ₩33,859 | ₩32,978 | ₩33,125 | -1.58% | 439.9만 |
|---|
| 2026.09.28 | ₩33,939 | ₩33,939 | ₩33,525 | ₩33,619 | -0.94% | 444.1만 |
|---|
| 2026.09.25 | ₩33,619 | ₩34,099 | ₩33,592 | ₩33,992 | +1.11% | 436.9만 |
|---|
| 2026.09.24 | ₩33,152 | ₩33,539 | ₩32,925 | ₩33,459 | +0.93% | 398만 |
|---|
| 2026.09.23 | ₩33,312 | ₩33,539 | ₩32,965 | ₩32,992 | -0.96% | 533.5만 |
|---|
| 2026.09.22 | ₩33,845 | ₩33,939 | ₩33,339 | ₩33,379 | -1.38% | 430.8만 |
|---|
| 2026.09.21 | ₩33,899 | ₩33,965 | ₩33,632 | ₩33,672 | -0.67% | 333.7만 |
|---|
| 2026.09.18 | ₩33,752 | ₩33,779 | ₩33,392 | ₩33,699 | -0.16% | 877.7만 |
|---|
| 2026.09.17 | ₩33,965 | ₩34,259 | ₩33,672 | ₩33,765 | -0.59% | 386.3만 |
|---|
| 2026.09.16 | ₩34,472 | ₩34,472 | ₩33,085 | ₩33,752 | -2.09% | 626.8만 |
|---|
| 2026.09.15 | ₩34,405 | ₩34,699 | ₩34,272 | ₩34,419 | +0.04% | 296.7만 |
|---|
| 2026.09.14 | ₩34,232 | ₩34,645 | ₩34,179 | ₩34,485 | +0.74% | 420.3만 |
|---|
| 2026.09.11 | ₩34,352 | ₩34,699 | ₩33,872 | ₩34,219 | -0.39% | 394.1만 |
|---|
| 2026.09.10 | ₩33,885 | ₩34,139 | ₩33,472 | ₩34,139 | +0.75% | 344만 |
|---|
| 2026.09.09 | ₩33,979 | ₩34,272 | ₩33,672 | ₩33,885 | -0.27% | 350.6만 |
|---|
| 2026.09.08 | ₩34,592 | ₩34,699 | ₩34,099 | ₩34,152 | -1.27% | 315.2만 |
|---|
| 2026.09.04 | ₩34,259 | ₩34,845 | ₩34,259 | ₩34,725 | +1.36% | 264.8만 |
|---|
| 2026.09.03 | ₩34,259 | ₩34,752 | ₩34,179 | ₩34,645 | +1.13% | 337.2만 |
|---|
| 2026.09.02 | ₩33,792 | ₩34,539 | ₩33,672 | ₩34,205 | +1.22% | 454.9만 |
|---|
| 2026.09.01 | ₩34,032 | ₩34,259 | ₩33,459 | ₩33,579 | -1.33% | 291.5만 |
|---|
| 2026.08.31 | ₩34,405 | ₩34,405 | ₩34,045 | ₩34,112 | -0.85% | 291.7만 |
|---|
| 2026.08.28 | ₩34,645 | ₩34,872 | ₩34,325 | ₩34,472 | -0.50% | 342만 |
|---|
| 2026.08.27 | ₩34,112 | ₩34,499 | ₩33,872 | ₩34,472 | +1.06% | 269.2만 |
|---|
| 2026.08.26 | ₩34,219 | ₩34,565 | ₩34,099 | ₩34,379 | +0.47% | 201.7만 |
|---|
| 2026.08.25 | ₩34,485 | ₩34,485 | ₩34,072 | ₩34,219 | -0.77% | 311.3만 |
|---|
| 2026.08.24 | ₩34,365 | ₩34,765 | ₩34,272 | ₩34,365 | 0.00% | 436만 |
|---|
| 2026.08.21 | ₩34,725 | ₩34,765 | ₩34,192 | ₩34,419 | -0.88% | 287.2만 |
|---|
| 2026.08.20 | ₩34,445 | ₩34,685 | ₩34,285 | ₩34,445 | 0.00% | 323.7만 |
|---|
| 2026.08.19 | ₩35,592 | ₩35,699 | ₩34,485 | ₩34,552 | -2.92% | 333.4만 |
|---|
| 2026.08.18 | ₩36,152 | ₩36,352 | ₩35,459 | ₩35,552 | -1.66% | 322.2만 |
|---|
| 2026.08.17 | ₩36,086 | ₩36,459 | ₩36,032 | ₩36,099 | +0.04% | 247.6만 |
|---|
| 2026.08.14 | ₩36,099 | ₩36,406 | ₩35,966 | ₩36,232 | +0.37% | 241.3만 |
|---|
| 2026.08.13 | ₩36,326 | ₩36,432 | ₩35,952 | ₩36,099 | -0.62% | 293만 |
|---|
| 2026.08.12 | ₩35,819 | ₩36,126 | ₩35,632 | ₩36,112 | +0.82% | 324.5만 |
|---|
| 2026.08.11 | ₩35,419 | ₩35,832 | ₩35,419 | ₩35,792 | +1.05% | 261.5만 |
|---|
| 2026.08.10 | ₩35,179 | ₩35,552 | ₩35,019 | ₩35,365 | +0.53% | 317만 |
|---|
| 2026.08.07 | ₩35,486 | ₩35,566 | ₩35,259 | ₩35,419 | -0.19% | 333.9만 |
|---|
| 2026.08.06 | ₩36,259 | ₩36,326 | ₩35,526 | ₩35,566 | -1.91% | 413만 |
|---|
| 2026.08.05 | ₩36,272 | ₩36,326 | ₩35,939 | ₩36,006 | -0.74% | 309.6만 |
|---|
| 2026.08.04 | ₩35,766 | ₩36,486 | ₩35,672 | ₩36,206 | +1.23% | 454.8만 |
|---|
| 2026.08.03 | ₩35,646 | ₩36,046 | ₩35,526 | ₩35,806 | +0.45% | 381.1만 |
|---|
| 2026.07.31 | ₩35,272 | ₩35,686 | ₩35,045 | ₩35,526 | +0.72% | 513.3만 |
|---|
| 2026.07.30 | ₩35,646 | ₩35,872 | ₩35,085 | ₩35,219 | -1.20% | 392.9만 |
|---|
| 2026.07.29 | ₩35,686 | ₩36,006 | ₩35,379 | ₩35,579 | -0.30% | 547.3만 |
|---|
| 2026.07.28 | ₩35,312 | ₩35,966 | ₩35,285 | ₩35,859 | +1.55% | 453.4만 |
|---|
| 2026.07.27 | ₩35,432 | ₩35,766 | ₩35,152 | ₩35,219 | -0.60% | 436.3만 |
|---|
| 2026.07.24 | ₩34,979 | ₩35,445 | ₩34,725 | ₩35,325 | +0.99% | 524.3만 |
|---|
| 2026.07.23 | ₩34,752 | ₩34,859 | ₩34,312 | ₩34,819 | +0.19% | 597만 |
|---|
| 2026.07.22 | ₩34,899 | ₩35,219 | ₩34,485 | ₩35,192 | +0.84% | 601.3만 |
|---|
| 2026.07.21 | ₩35,245 | ₩35,499 | ₩34,619 | ₩34,899 | -0.98% | 793.1만 |
|---|
| 2026.07.20 | ₩35,659 | ₩35,766 | ₩35,152 | ₩35,352 | -0.86% | 546만 |
|---|
| 2026.07.17 | ₩36,112 | ₩36,352 | ₩35,566 | ₩35,659 | -1.26% | 645.4만 |
|---|
| 2026.07.16 | ₩35,205 | ₩36,432 | ₩35,205 | ₩36,392 | +3.37% | 639.9만 |
|---|
| 2026.07.15 | ₩35,259 | ₩35,339 | ₩34,979 | ₩35,179 | -0.23% | 514.6만 |
|---|
| 2026.07.14 | ₩35,059 | ₩35,445 | ₩34,912 | ₩35,085 | +0.08% | 357.6만 |
|---|
| 2026.07.13 | ₩35,085 | ₩35,205 | ₩34,725 | ₩35,112 | +0.08% | 399만 |
|---|
| 2026.07.10 | ₩35,032 | ₩35,139 | ₩34,672 | ₩34,952 | -0.23% | 357만 |
|---|
| 2026.07.09 | ₩34,512 | ₩35,112 | ₩34,432 | ₩34,899 | +1.12% | 496.7만 |
|---|
| 2026.07.08 | ₩33,845 | ₩35,072 | ₩33,845 | ₩34,312 | +1.38% | 421.5만 |
|---|
| 2026.07.07 | ₩35,606 | ₩35,606 | ₩35,219 | ₩35,245 | -1.01% | 356.3만 |
|---|
| 2026.07.06 | ₩34,605 | ₩35,405 | ₩34,592 | ₩35,272 | +1.93% | 511.6만 |
|---|
| 2026.07.02 | ₩35,285 | ₩35,365 | ₩34,459 | ₩34,672 | -1.74% | 381.4만 |
|---|
| 2026.07.01 | ₩34,552 | ₩35,245 | ₩34,392 | ₩34,979 | +1.24% | 583.2만 |
|---|
| 2026.06.30 | ₩34,365 | ₩34,619 | ₩34,205 | ₩34,539 | +0.50% | 364.6만 |
|---|
| 2026.06.29 | ₩34,325 | ₩34,472 | ₩33,965 | ₩34,405 | +0.23% | 432.2만 |
|---|
| 2026.06.26 | ₩34,632 | ₩34,712 | ₩34,285 | ₩34,512 | -0.35% | 1062.9만 |
|---|
| 2026.06.25 | ₩34,219 | ₩34,819 | ₩34,045 | ₩34,512 | +0.86% | 406.5만 |
|---|
| 2026.06.24 | ₩33,725 | ₩34,272 | ₩33,725 | ₩34,205 | +1.42% | 586.6만 |
|---|
| 2026.06.23 | ₩33,392 | ₩33,859 | ₩33,258 | ₩33,765 | +1.12% | 384.6만 |
|---|
| 2026.06.22 | ₩33,058 | ₩33,579 | ₩33,058 | ₩33,352 | +0.89% | 307.3만 |
|---|
| 2026.06.18 | ₩33,085 | ₩33,392 | ₩32,805 | ₩33,072 | -0.04% | 602.1만 |
|---|
| 2026.06.17 | ₩33,232 | ₩33,659 | ₩32,458 | ₩32,818 | -1.24% | 388.8만 |
|---|
| 2026.06.16 | ₩33,419 | ₩33,659 | ₩33,152 | ₩33,339 | -0.24% | 340.4만 |
|---|
| 2026.06.15 | ₩33,845 | ₩33,965 | ₩32,938 | ₩33,018 | -2.44% | 418.2만 |
|---|
| 2026.06.12 | ₩33,459 | ₩33,605 | ₩33,005 | ₩33,525 | +0.20% | 351.4만 |
|---|
| 2026.06.11 | ₩32,752 | ₩33,072 | ₩32,365 | ₩32,925 | +0.53% | 349.6만 |
|---|
| 2026.06.10 | ₩32,632 | ₩32,938 | ₩32,365 | ₩32,498 | -0.41% | 396.7만 |
|---|
| 2026.06.09 | ₩32,032 | ₩32,818 | ₩32,018 | ₩32,378 | +1.08% | 411.1만 |
|---|
| 2026.06.08 | ₩32,058 | ₩32,298 | ₩31,712 | ₩31,725 | -1.04% | 347.5만 |
|---|
| 2026.06.05 | ₩31,832 | ₩32,152 | ₩31,632 | ₩31,952 | +0.38% | 308.5만 |
|---|
| 2026.06.04 | ₩31,645 | ₩32,112 | ₩31,552 | ₩31,965 | +1.01% | 376.3만 |
|---|
| 2026.06.03 | ₩31,592 | ₩31,725 | ₩30,991 | ₩31,085 | -1.60% | 460.9만 |
|---|
| 2026.06.02 | ₩30,991 | ₩31,912 | ₩30,991 | ₩31,805 | +2.62% | 289.8만 |
|---|
| 2026.06.01 | ₩31,872 | ₩31,898 | ₩31,138 | ₩31,165 | -2.22% | 242.7만 |
|---|
| 2026.05.29 | ₩31,912 | ₩32,218 | ₩31,778 | ₩32,018 | +0.33% | 257.2만 |
|---|
| 2026.05.28 | ₩32,138 | ₩32,178 | ₩31,765 | ₩32,005 | -0.41% | 355.4만 |
|---|
| 2026.05.27 | ₩32,458 | ₩32,658 | ₩32,032 | ₩32,138 | -0.99% | 176.6만 |
|---|
| 2026.05.26 | ₩31,978 | ₩32,445 | ₩31,885 | ₩32,352 | +1.17% | 207.8만 |
|---|
| 2026.05.22 | ₩31,845 | ₩32,058 | ₩31,818 | ₩31,925 | +0.25% | 215.3만 |
|---|
| 2026.05.21 | ₩31,538 | ₩31,925 | ₩31,418 | ₩31,765 | +0.72% | 288.5만 |
|---|
| 2026.05.20 | ₩31,031 | ₩31,858 | ₩30,871 | ₩31,698 | +2.15% | 226.5만 |
|---|
| 2026.05.19 | ₩31,151 | ₩31,232 | ₩30,791 | ₩30,871 | -0.90% | 272.4만 |
|---|
| 2026.05.18 | ₩31,178 | ₩31,578 | ₩31,125 | ₩31,298 | +0.38% | 209.9만 |
|---|
| 2026.05.15 | ₩31,498 | ₩31,512 | ₩30,858 | ₩31,058 | -1.40% | 351.5만 |
|---|
| 2026.05.14 | ₩31,592 | ₩32,085 | ₩31,378 | ₩31,458 | -0.42% | 235.7만 |
|---|
| 2026.05.13 | ₩32,032 | ₩32,338 | ₩31,218 | ₩31,258 | -2.41% | 288만 |
|---|
| 2026.05.12 | ₩32,272 | ₩32,365 | ₩31,565 | ₩32,205 | -0.21% | 331.6만 |
|---|
| 2026.05.11 | ₩32,525 | ₩32,805 | ₩32,045 | ₩32,218 | -0.94% | 425.2만 |
|---|
| 2026.05.08 | ₩32,525 | ₩32,525 | ₩32,205 | ₩32,405 | -0.37% | 217.5만 |
|---|
| 2026.05.07 | ₩32,805 | ₩32,965 | ₩32,125 | ₩32,245 | -1.71% | 186.1만 |
|---|
| 2026.05.06 | ₩32,605 | ₩32,872 | ₩32,578 | ₩32,765 | +0.49% | 370.3만 |
|---|
| 2026.05.05 | ₩31,818 | ₩32,338 | ₩31,765 | ₩32,205 | +1.22% | 177.8만 |
|---|
| 2026.05.04 | ₩31,712 | ₩32,018 | ₩31,525 | ₩31,712 | 0.00% | 336.6만 |
|---|
| 2026.05.01 | ₩32,005 | ₩32,272 | ₩31,658 | ₩32,098 | +0.29% | 271.2만 |
|---|
| 2026.04.30 | ₩31,245 | ₩32,152 | ₩31,111 | ₩31,965 | +2.30% | 314.1만 |
|---|
| 2026.04.29 | ₩31,792 | ₩32,072 | ₩31,298 | ₩31,405 | -1.22% | 265.4만 |
|---|
| 2026.04.28 | ₩32,005 | ₩32,192 | ₩31,765 | ₩31,978 | -0.08% | 326.1만 |
|---|
| 2026.04.27 | ₩31,098 | ₩31,872 | ₩31,098 | ₩31,672 | +1.84% | 316.2만 |
|---|
| 2026.04.24 | ₩31,965 | ₩32,045 | ₩31,058 | ₩31,151 | -2.54% | 342.4만 |
|---|
| 2026.04.23 | ₩32,312 | ₩32,312 | ₩31,538 | ₩31,992 | -0.99% | 326.2만 |
|---|
| 2026.04.22 | ₩31,832 | ₩32,312 | ₩31,031 | ₩32,032 | +0.63% | 699.1만 |
|---|
| 2026.04.21 | ₩32,338 | ₩32,565 | ₩31,605 | ₩31,698 | -1.98% | 257.6만 |
|---|
| 2026.04.20 | ₩31,725 | ₩32,418 | ₩31,498 | ₩32,338 | +1.93% | 240.7만 |
|---|
| 2026.04.17 | ₩31,565 | ₩32,405 | ₩31,418 | ₩31,952 | +1.23% | 528.3만 |
|---|
| 2026.04.16 | ₩31,125 | ₩31,285 | ₩30,978 | ₩31,058 | -0.21% | 196.4만 |
|---|
| 2026.04.15 | ₩31,205 | ₩31,392 | ₩31,031 | ₩31,151 | -0.17% | 203.9만 |
|---|
| 2026.04.14 | ₩31,365 | ₩31,592 | ₩31,178 | ₩31,258 | -0.34% | 371.4만 |
|---|
| 2026.04.13 | ₩31,258 | ₩31,592 | ₩31,018 | ₩31,485 | +0.73% | 309.2만 |
|---|
| 2026.04.10 | ₩31,458 | ₩31,458 | ₩31,125 | ₩31,325 | -0.42% | 390.1만 |
|---|
| 2026.04.09 | ₩30,751 | ₩31,752 | ₩30,751 | ₩31,525 | +2.52% | 257.2만 |
|---|
| 2026.04.08 | ₩30,938 | ₩31,392 | ₩30,818 | ₩31,005 | +0.22% | 370.3만 |
|---|
| 2026.04.07 | ₩29,898 | ₩30,125 | ₩29,738 | ₩30,018 | +0.40% | 245.5만 |
|---|
| 2026.04.06 | ₩29,631 | ₩30,005 | ₩29,511 | ₩29,911 | +0.95% | 177.7만 |
|---|
| 2026.04.02 | ₩29,258 | ₩29,738 | ₩29,004 | ₩29,605 | +1.19% | 256.3만 |
|---|
| 2026.04.01 | ₩29,818 | ₩30,111 | ₩28,711 | ₩29,778 | -0.13% | 250.8만 |
|---|
| 2026.03.31 | ₩29,205 | ₩29,618 | ₩28,871 | ₩29,471 | +0.91% | 365.2만 |
|---|
| 2026.03.30 | ₩28,831 | ₩28,871 | ₩28,484 | ₩28,644 | -0.65% | 327.5만 |
|---|
| 2026.03.27 | ₩28,898 | ₩28,951 | ₩28,484 | ₩28,578 | -1.11% | 309.1만 |
|---|
| 2026.03.26 | ₩28,804 | ₩29,071 | ₩28,684 | ₩28,978 | +0.60% | 267.8만 |
|---|
| 2026.03.25 | ₩29,298 | ₩29,485 | ₩28,764 | ₩29,031 | -0.91% | 286만 |
|---|
| 2026.03.24 | ₩28,391 | ₩29,258 | ₩28,338 | ₩28,964 | +2.02% | 321.2만 |
|---|
| 2026.03.23 | ₩29,191 | ₩29,511 | ₩28,671 | ₩28,738 | -1.55% | 325.4만 |
|---|
| 2026.03.20 | ₩28,271 | ₩28,471 | ₩27,964 | ₩28,324 | +0.19% | 558만 |
|---|
| 2026.03.19 | ₩27,964 | ₩28,578 | ₩27,738 | ₩28,298 | +1.19% | 385.9만 |
|---|
| 2026.03.18 | ₩28,404 | ₩28,551 | ₩28,111 | ₩28,218 | -0.66% | 373.9만 |
|---|
| 2026.03.17 | ₩29,071 | ₩29,165 | ₩28,391 | ₩28,591 | -1.65% | 368.9만 |
|---|
| 2026.03.16 | ₩29,125 | ₩29,365 | ₩28,631 | ₩28,684 | -1.51% | 308.6만 |
|---|
| 2026.03.13 | ₩29,004 | ₩29,258 | ₩28,618 | ₩28,684 | -1.10% | 310.5만 |
|---|
| 2026.03.12 | ₩28,458 | ₩28,938 | ₩28,311 | ₩28,818 | +1.27% | 371.6만 |
|---|
| 2026.03.11 | ₩29,285 | ₩29,498 | ₩28,804 | ₩29,178 | -0.36% | 303.1만 |
|---|
| 2026.03.10 | ₩29,658 | ₩30,378 | ₩29,458 | ₩29,498 | -0.54% | 410.5만 |
|---|
| 2026.03.09 | ₩29,351 | ₩30,058 | ₩28,551 | ₩29,858 | +1.73% | 346.9만 |
|---|
| 2026.03.06 | ₩29,565 | ₩29,871 | ₩28,991 | ₩29,751 | +0.63% | 294.1만 |
|---|
| 2026.03.05 | ₩30,725 | ₩30,978 | ₩30,125 | ₩30,538 | -0.61% | 455만 |
|---|
| 2026.03.04 | ₩31,432 | ₩31,605 | ₩31,125 | ₩31,392 | -0.13% | 306만 |
|---|
| 2026.03.03 | ₩30,538 | ₩31,472 | ₩30,325 | ₩31,298 | +2.49% | 323.3만 |
|---|
| 2026.03.02 | ₩30,338 | ₩31,552 | ₩30,018 | ₩31,405 | +3.52% | 305.8만 |
|---|
| 2026.02.27 | ₩32,125 | ₩32,405 | ₩30,538 | ₩30,805 | -4.11% | 544.7만 |
|---|
| 2026.02.26 | ₩32,658 | ₩33,165 | ₩32,125 | ₩32,845 | +0.57% | 450.5만 |
|---|
| 2026.02.25 | ₩32,258 | ₩32,698 | ₩32,032 | ₩32,552 | +0.91% | 201.7만 |
|---|
| 2026.02.24 | ₩32,178 | ₩32,338 | ₩31,538 | ₩31,978 | -0.62% | 233.7만 |
|---|
| 2026.02.23 | ₩33,352 | ₩33,739 | ₩31,685 | ₩32,178 | -3.52% | 402.8만 |
|---|
| 2026.02.20 | ₩33,178 | ₩33,619 | ₩32,912 | ₩33,605 | +1.29% | 295.9만 |
|---|
| 2026.02.19 | ₩33,419 | ₩33,419 | ₩32,845 | ₩33,192 | -0.68% | 245.4만 |
|---|
| 2026.02.18 | ₩33,178 | ₩33,872 | ₩33,165 | ₩33,218 | +0.12% | 215.3만 |
|---|
| 2026.02.17 | ₩33,218 | ₩33,632 | ₩32,885 | ₩33,178 | -0.12% | 254만 |
|---|
| 2026.02.13 | ₩32,445 | ₩33,138 | ₩32,152 | ₩33,032 | +1.81% | 225.6만 |
|---|
| 2026.02.12 | ₩33,539 | ₩33,725 | ₩32,058 | ₩32,498 | -3.10% | 288.8만 |
|---|
| 2026.02.11 | ₩34,365 | ₩34,645 | ₩33,098 | ₩33,232 | -3.30% | 360.2만 |
|---|
| 2026.02.10 | ₩34,219 | ₩34,592 | ₩33,939 | ₩34,045 | -0.51% | 299.3만 |
|---|
| 2026.02.09 | ₩34,432 | ₩34,725 | ₩34,205 | ₩34,232 | -0.58% | 287.1만 |
|---|
| 2026.02.06 | ₩34,499 | ₩34,899 | ₩34,285 | ₩34,512 | +0.04% | 385만 |
|---|
| 2026.02.05 | ₩34,152 | ₩34,365 | ₩33,525 | ₩34,085 | -0.20% | 354.4만 |
|---|
| 2026.02.04 | ₩34,072 | ₩34,592 | ₩33,925 | ₩34,219 | +0.43% | 341.2만 |
|---|
| 2026.02.03 | ₩33,298 | ₩33,939 | ₩32,925 | ₩33,872 | +1.72% | 319.1만 |
|---|
| 2026.02.02 | ₩32,432 | ₩33,419 | ₩32,378 | ₩33,218 | +2.43% | 326.1만 |
|---|
| 2026.01.30 | ₩32,298 | ₩32,712 | ₩32,018 | ₩32,578 | +0.87% | 435.6만 |
|---|
| 2026.01.29 | ₩31,925 | ₩32,565 | ₩31,778 | ₩32,538 | +1.92% | 289.4만 |
|---|
| 2026.01.28 | ₩31,818 | ₩32,272 | ₩31,658 | ₩31,698 | -0.38% | 390.6만 |
|---|
| 2026.01.27 | ₩31,618 | ₩31,912 | ₩31,458 | ₩31,845 | +0.72% | 221.5만 |
|---|
| 2026.01.26 | ₩31,418 | ₩31,832 | ₩31,165 | ₩31,592 | +0.55% | 207.9만 |
|---|
| 2026.01.23 | ₩32,072 | ₩32,298 | ₩31,365 | ₩31,392 | -2.12% | 289.4만 |
|---|
| 2026.01.22 | ₩32,725 | ₩33,045 | ₩32,298 | ₩32,325 | -1.22% | 393.7만 |
|---|
| 2026.01.21 | ₩30,845 | ₩32,245 | ₩30,805 | ₩32,032 | +3.85% | 433.2만 |
|---|
| 2026.01.20 | ₩30,671 | ₩31,085 | ₩30,498 | ₩30,538 | -0.43% | 233.9만 |
|---|
| 2026.01.16 | ₩30,965 | ₩31,338 | ₩30,951 | ₩31,018 | +0.17% | 547.4만 |
|---|
| 2026.01.15 | ₩30,445 | ₩31,272 | ₩30,445 | ₩31,058 | +2.01% | 255.1만 |
|---|
| 2026.01.14 | ₩30,005 | ₩30,658 | ₩29,911 | ₩30,471 | +1.56% | 208.4만 |
|---|
| 2026.01.13 | ₩30,445 | ₩30,751 | ₩30,045 | ₩30,111 | -1.10% | 210.5만 |
|---|
| 2026.01.12 | ₩30,671 | ₩30,765 | ₩30,018 | ₩30,365 | -1.00% | 238.4만 |
|---|
| 2026.01.09 | ₩31,098 | ₩31,485 | ₩30,885 | ₩31,031 | -0.21% | 272.8만 |
|---|
| 2026.01.08 | ₩30,538 | ₩31,672 | ₩30,538 | ₩31,151 | +2.01% | 279.1만 |
|---|
| 2026.01.07 | ₩30,991 | ₩31,111 | ₩30,485 | ₩30,725 | -0.86% | 213.3만 |
|---|
| 2026.01.06 | ₩30,351 | ₩31,058 | ₩30,271 | ₩30,991 | +2.11% | 268.7만 |
|---|
| 2026.01.05 | ₩29,938 | ₩31,058 | ₩29,818 | ₩30,538 | +2.00% | 234.2만 |
|---|
| 2026.01.02 | ₩29,751 | ₩30,231 | ₩29,378 | ₩30,071 | +1.08% | 263.7만 |
|---|
| 2025.12.31 | ₩30,165 | ₩30,325 | ₩29,711 | ₩29,751 | -1.37% | 207.1만 |
|---|
| 2025.12.30 | ₩30,418 | ₩30,418 | ₩30,071 | ₩30,151 | -0.88% | 198.7만 |
|---|
| 2025.12.29 | ₩30,671 | ₩30,778 | ₩30,351 | ₩30,391 | -0.91% | 308.3만 |
|---|
| 2025.12.26 | ₩30,805 | ₩30,831 | ₩30,498 | ₩30,645 | -0.52% | 190.9만 |
|---|
| 2025.12.24 | ₩30,818 | ₩30,978 | ₩30,671 | ₩30,751 | -0.22% | 80.1만 |
|---|
| 2025.12.23 | ₩30,911 | ₩31,071 | ₩30,605 | ₩30,725 | -0.60% | 211.3만 |
|---|
| 2025.12.22 | ₩31,151 | ₩31,458 | ₩31,005 | ₩31,045 | -0.34% | 286.4만 |
|---|
| 2025.12.19 | ₩30,791 | ₩31,272 | ₩30,791 | ₩31,138 | +1.13% | 580.1만 |
|---|
| 2025.12.18 | ₩31,031 | ₩31,085 | ₩30,605 | ₩30,791 | -0.77% | 273.5만 |
|---|
| 2025.12.17 | ₩30,551 | ₩31,058 | ₩30,538 | ₩30,658 | +0.35% | 270.5만 |
|---|
| 2025.12.16 | ₩30,685 | ₩30,725 | ₩30,271 | ₩30,525 | -0.52% | 250.9만 |
|---|
| 2025.12.15 | ₩30,765 | ₩31,018 | ₩30,605 | ₩30,658 | -0.35% | 296.4만 |
|---|
| 2025.12.12 | ₩31,178 | ₩31,218 | ₩30,485 | ₩30,605 | -1.84% | 276.7만 |
|---|
| 2025.12.11 | ₩30,911 | ₩31,405 | ₩30,898 | ₩31,098 | +0.60% | 305.6만 |
|---|
| 2025.12.10 | ₩29,618 | ₩31,125 | ₩29,618 | ₩31,018 | +4.73% | 374.6만 |
|---|
| 2025.12.09 | ₩29,925 | ₩30,338 | ₩29,578 | ₩29,605 | -1.07% | 309.1만 |
|---|
| 2025.12.08 | ₩29,845 | ₩30,178 | ₩29,685 | ₩29,911 | +0.22% | 270.9만 |
|---|
| 2025.12.05 | ₩29,538 | ₩29,858 | ₩29,511 | ₩29,738 | +0.68% | 331.7만 |
|---|
| 2025.12.04 | ₩29,405 | ₩29,898 | ₩29,365 | ₩29,885 | +1.63% | 260.1만 |
|---|
| 2025.12.03 | ₩28,778 | ₩29,618 | ₩28,764 | ₩29,525 | +2.59% | 427.8만 |
|---|
| 2025.12.02 | ₩29,378 | ₩29,445 | ₩28,738 | ₩28,778 | -2.04% | 235.2만 |
|---|
| 2025.12.01 | ₩28,684 | ₩29,311 | ₩28,684 | ₩29,191 | +1.77% | 208.6만 |
|---|
| 2025.11.28 | ₩29,165 | ₩29,165 | ₩28,938 | ₩28,978 | -0.64% | 110.1만 |
|---|
| 2025.11.26 | ₩29,125 | ₩29,258 | ₩29,018 | ₩29,071 | -0.18% | 205.3만 |
|---|
| 2025.11.25 | ₩28,538 | ₩29,418 | ₩28,538 | ₩29,191 | +2.29% | 288.9만 |
|---|
| 2025.11.24 | ₩28,138 | ₩28,484 | ₩27,951 | ₩28,351 | +0.76% | 249.3만 |
|---|
| 2025.11.21 | ₩27,098 | ₩28,444 | ₩27,071 | ₩28,138 | +3.84% | 378.5만 |
|---|
| 2025.11.20 | ₩27,391 | ₩27,804 | ₩26,764 | ₩27,004 | -1.41% | 298.2만 |
|---|
| 2025.11.19 | ₩26,697 | ₩27,151 | ₩26,671 | ₩27,084 | +1.45% | 258.8만 |
|---|
| 2025.11.18 | ₩26,297 | ₩27,044 | ₩26,137 | ₩26,617 | +1.22% | 277.1만 |
|---|
| 2025.11.17 | ₩27,604 | ₩27,738 | ₩26,151 | ₩26,377 | -4.44% | 273.5만 |
|---|
| 2025.11.14 | ₩27,244 | ₩27,738 | ₩27,191 | ₩27,684 | +1.62% | 218.2만 |
|---|
| 2025.11.13 | ₩27,818 | ₩28,258 | ₩27,578 | ₩27,724 | -0.34% | 197.3만 |
|---|
| 2025.11.12 | ₩27,991 | ₩28,524 | ₩27,778 | ₩27,991 | 0.00% | 429.7만 |
|---|
| 2025.11.11 | ₩28,111 | ₩28,244 | ₩27,844 | ₩27,991 | -0.43% | 185.1만 |
|---|
| 2025.11.10 | ₩28,058 | ₩28,284 | ₩27,778 | ₩28,044 | -0.05% | 219.3만 |
|---|
| 2025.11.07 | ₩27,404 | ₩28,004 | ₩27,204 | ₩27,991 | +2.14% | 289.2만 |
|---|
| 2025.11.06 | ₩27,564 | ₩27,818 | ₩27,244 | ₩27,458 | -0.39% | 229.2만 |
|---|
| 2025.11.05 | ₩27,284 | ₩27,844 | ₩27,098 | ₩27,578 | +1.08% | 227.2만 |
|---|
| 2025.11.04 | ₩27,138 | ₩27,444 | ₩26,884 | ₩27,271 | +0.49% | 286.3만 |
|---|
| 2025.11.03 | ₩27,164 | ₩27,338 | ₩26,751 | ₩27,324 | +0.59% | 254.3만 |
|---|
| 2025.10.31 | ₩26,724 | ₩27,311 | ₩26,537 | ₩27,244 | +1.95% | 364.1만 |
|---|
| 2025.10.30 | ₩26,791 | ₩27,524 | ₩26,791 | ₩26,938 | +0.55% | 384.6만 |
|---|
| 2025.10.29 | ₩26,911 | ₩27,524 | ₩26,671 | ₩26,791 | -0.45% | 580.6만 |
|---|
| 2025.10.28 | ₩27,711 | ₩27,751 | ₩27,018 | ₩27,178 | -1.92% | 508.6만 |
|---|
| 2025.10.27 | ₩28,178 | ₩28,271 | ₩27,644 | ₩27,724 | -1.61% | 377.8만 |
|---|
| 2025.10.24 | ₩27,778 | ₩28,271 | ₩27,631 | ₩28,071 | +1.06% | 426.6만 |
|---|
| 2025.10.23 | ₩27,751 | ₩27,978 | ₩27,298 | ₩27,498 | -0.91% | 396.5만 |
|---|
| 2025.10.22 | ₩28,951 | ₩28,951 | ₩27,311 | ₩27,751 | -4.15% | 520만 |
|---|
| 2025.10.21 | ₩27,511 | ₩27,844 | ₩27,191 | ₩27,578 | +0.24% | 361.8만 |
|---|
| 2025.10.20 | ₩26,577 | ₩27,658 | ₩26,537 | ₩27,538 | +3.61% | 555.7만 |
|---|
| 2025.10.17 | ₩26,497 | ₩26,604 | ₩26,097 | ₩26,471 | -0.10% | 713.4만 |
|---|
| 2025.10.16 | ₩28,271 | ₩28,298 | ₩25,857 | ₩26,137 | -7.55% | 746.6만 |
|---|
| 2025.10.15 | ₩29,418 | ₩29,418 | ₩28,298 | ₩28,418 | -3.40% | 666만 |
|---|
| 2025.10.14 | ₩28,044 | ₩29,258 | ₩27,964 | ₩28,951 | +3.23% | 960.1만 |
|---|
| 2025.10.13 | ₩27,964 | ₩28,578 | ₩27,671 | ₩28,338 | +1.34% | 998.5만 |
|---|
| 2025.10.10 | ₩29,125 | ₩29,351 | ₩27,471 | ₩27,484 | -5.63% | 649.3만 |
|---|