시장 데이터를 불러오는 중
Old National Bancorp - Depositary Shares, Each Representing a 1/40th Interest in a Share of Series C Preferred Stock · ONBPO · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,094 | ₩33,094 | ₩33,004 | ₩33,004 | -0.27% | 500 |
| 2026.10.08 | ₩32,697 | ₩33,124 | ₩32,697 | ₩33,084 | +1.18% | 5.8천 |
| 2026.10.07 | ₩32,764 | ₩32,899 | ₩32,764 | ₩32,777 | +0.04% | 3.3천 |
| 2026.10.06 | ₩32,964 | ₩33,111 | ₩32,964 | ₩33,004 | +0.12% | 1.2만 |
| 2026.10.05 | ₩33,151 | ₩33,271 | ₩32,817 | ₩33,098 | -0.16% | 1.1만 |
| 2026.10.02 | ₩33,098 | ₩33,276 | ₩32,831 | ₩33,111 | +0.04% | 2.6천 |
| 2026.10.01 | ₩33,071 | ₩33,231 | ₩32,711 | ₩33,204 | +0.40% | 1.1만 |
| 2026.09.30 | ₩33,131 | ₩33,231 | ₩32,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,098 |
| -0.10% |
| 2.1만 |
| 2026.09.29 | ₩33,166 | ₩33,378 | ₩32,964 | ₩33,004 | -0.49% | 1만 |
|---|
| 2026.09.28 | ₩32,871 | ₩33,411 | ₩32,764 | ₩33,031 | +0.49% | 6.9천 |
|---|
| 2026.09.25 | ₩33,171 | ₩33,304 | ₩33,031 | ₩33,064 | -0.32% | 8.9천 |
|---|
| 2026.09.24 | ₩33,334 | ₩33,411 | ₩33,164 | ₩33,178 | -0.47% | 1.4만 |
|---|
| 2026.09.23 | ₩33,231 | ₩33,391 | ₩33,031 | ₩33,218 | -0.04% | 7.1천 |
|---|
| 2026.09.22 | ₩33,351 | ₩33,485 | ₩33,284 | ₩33,284 | -0.20% | 3.9천 |
|---|
| 2026.09.21 | ₩33,365 | ₩33,365 | ₩33,298 | ₩33,365 | 0.00% | 2.3천 |
|---|
| 2026.09.18 | ₩33,351 | ₩33,351 | ₩33,071 | ₩33,071 | -0.84% | 2.9천 |
|---|
| 2026.09.17 | ₩33,206 | ₩33,271 | ₩33,098 | ₩33,204 | -0.00% | 4.9천 |
|---|
| 2026.09.16 | ₩33,151 | ₩33,164 | ₩33,058 | ₩33,058 | -0.28% | 2.8천 |
|---|
| 2026.09.15 | ₩33,298 | ₩33,298 | ₩33,044 | ₩33,058 | -0.72% | 1만 |
|---|
| 2026.09.14 | ₩33,351 | ₩33,351 | ₩33,111 | ₩33,164 | -0.56% | 4.5천 |
|---|
| 2026.09.11 | ₩33,302 | ₩33,351 | ₩33,231 | ₩33,231 | -0.21% | 2.4천 |
|---|
| 2026.09.10 | ₩33,231 | ₩33,418 | ₩33,098 | ₩33,231 | 0.00% | 5.4천 |
|---|
| 2026.09.09 | ₩33,278 | ₩33,365 | ₩33,231 | ₩33,256 | -0.06% | 3.1천 |
|---|
| 2026.09.08 | ₩33,298 | ₩33,365 | ₩33,098 | ₩33,365 | +0.20% | 3.4천 |
|---|
| 2026.09.04 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 600 |
|---|
| 2026.09.03 | ₩33,351 | ₩33,351 | ₩33,102 | ₩33,351 | 0.00% | 3.5천 |
|---|
| 2026.09.02 | ₩33,298 | ₩33,351 | ₩33,298 | ₩33,351 | +0.16% | 600 |
|---|
| 2026.09.01 | ₩33,194 | ₩33,351 | ₩33,194 | ₩33,234 | +0.12% | 9천 |
|---|
| 2026.08.31 | ₩33,231 | ₩33,391 | ₩33,071 | ₩33,124 | -0.32% | 1.3만 |
|---|
| 2026.08.28 | ₩33,378 | ₩33,378 | ₩33,278 | ₩33,278 | -0.30% | 700 |
|---|
| 2026.08.27 | ₩33,365 | ₩33,365 | ₩33,258 | ₩33,365 | 0.00% | 1.9천 |
|---|
| 2026.08.26 | ₩33,391 | ₩33,391 | ₩33,204 | ₩33,362 | -0.09% | 6.1천 |
|---|
| 2026.08.25 | ₩33,098 | ₩33,351 | ₩33,098 | ₩33,244 | +0.44% | 5.1천 |
|---|
| 2026.08.24 | ₩33,200 | ₩33,322 | ₩33,200 | ₩33,204 | +0.01% | 2.4천 |
|---|
| 2026.08.21 | ₩33,098 | ₩33,365 | ₩33,098 | ₩33,218 | +0.36% | 6.4천 |
|---|
| 2026.08.20 | ₩33,244 | ₩33,298 | ₩33,098 | ₩33,164 | -0.24% | 1.4만 |
|---|
| 2026.08.19 | ₩33,164 | ₩33,164 | ₩33,071 | ₩33,071 | -0.28% | 3.3천 |
|---|
| 2026.08.18 | ₩33,231 | ₩33,231 | ₩33,038 | ₩33,104 | -0.38% | 5.1천 |
|---|
| 2026.08.17 | ₩33,365 | ₩33,365 | ₩33,298 | ₩33,298 | -0.20% | 1.2천 |
|---|
| 2026.08.14 | ₩33,498 | ₩33,498 | ₩33,365 | ₩33,365 | -0.40% | 800 |
|---|
| 2026.08.13 | ₩33,264 | ₩33,578 | ₩33,098 | ₩33,578 | +0.94% | 5.3천 |
|---|
| 2026.08.12 | ₩33,198 | ₩33,298 | ₩33,198 | ₩33,271 | +0.22% | 1.9천 |
|---|
| 2026.08.11 | ₩33,144 | ₩33,271 | ₩33,111 | ₩33,218 | +0.22% | 6.6천 |
|---|
| 2026.08.10 | ₩33,298 | ₩33,298 | ₩33,108 | ₩33,178 | -0.36% | 6.2천 |
|---|
| 2026.08.07 | ₩33,204 | ₩33,204 | ₩33,031 | ₩33,098 | -0.32% | 5.1천 |
|---|
| 2026.08.06 | ₩33,058 | ₩33,178 | ₩33,044 | ₩33,146 | +0.27% | 7.5천 |
|---|
| 2026.08.05 | ₩33,044 | ₩33,138 | ₩33,004 | ₩33,031 | -0.04% | 1.8만 |
|---|
| 2026.08.04 | ₩33,585 | ₩33,631 | ₩33,585 | ₩33,631 | +0.14% | 5.4천 |
|---|
| 2026.08.03 | ₩33,565 | ₩33,605 | ₩33,511 | ₩33,555 | -0.03% | 4.5천 |
|---|
| 2026.07.31 | ₩33,418 | ₩33,605 | ₩33,378 | ₩33,431 | +0.04% | 5.6천 |
|---|
| 2026.07.30 | ₩33,438 | ₩33,498 | ₩33,379 | ₩33,405 | -0.10% | 4.9천 |
|---|
| 2026.07.29 | ₩33,431 | ₩33,431 | ₩33,298 | ₩33,398 | -0.10% | 1.6천 |
|---|
| 2026.07.28 | ₩33,498 | ₩33,498 | ₩33,365 | ₩33,431 | -0.20% | 2.2천 |
|---|
| 2026.07.27 | ₩33,258 | ₩33,471 | ₩33,258 | ₩33,471 | +0.64% | 2천 |
|---|
| 2026.07.24 | ₩33,538 | ₩33,845 | ₩33,365 | ₩33,469 | -0.21% | 1.2만 |
|---|
| 2026.07.23 | ₩33,244 | ₩33,365 | ₩33,244 | ₩33,365 | +0.36% | 8.3천 |
|---|
| 2026.07.22 | ₩33,371 | ₩33,371 | ₩33,298 | ₩33,365 | -0.02% | 1.3천 |
|---|
| 2026.07.21 | ₩33,258 | ₩33,431 | ₩33,258 | ₩33,431 | +0.52% | 3.4천 |
|---|
| 2026.07.20 | ₩33,431 | ₩33,431 | ₩33,344 | ₩33,344 | -0.26% | 2천 |
|---|
| 2026.07.17 | ₩33,311 | ₩33,498 | ₩33,284 | ₩33,498 | +0.56% | 4천 |
|---|
| 2026.07.16 | ₩33,391 | ₩33,511 | ₩33,244 | ₩33,244 | -0.44% | 6.4천 |
|---|
| 2026.07.15 | ₩33,365 | ₩33,418 | ₩33,231 | ₩33,418 | +0.16% | 5.5천 |
|---|
| 2026.07.14 | ₩33,204 | ₩33,365 | ₩33,204 | ₩33,365 | +0.48% | 3.4천 |
|---|
| 2026.07.13 | ₩33,238 | ₩33,365 | ₩33,111 | ₩33,324 | +0.26% | 3천 |
|---|
| 2026.07.10 | ₩33,231 | ₩33,324 | ₩33,098 | ₩33,251 | +0.06% | 4.2천 |
|---|
| 2026.07.09 | ₩33,338 | ₩33,338 | ₩33,098 | ₩33,178 | -0.48% | 2만 |
|---|
| 2026.07.08 | ₩33,338 | ₩33,338 | ₩33,231 | ₩33,244 | -0.28% | 2.8천 |
|---|
| 2026.07.07 | ₩33,204 | ₩33,311 | ₩33,111 | ₩33,271 | +0.20% | 3.4천 |
|---|
| 2026.07.06 | ₩33,098 | ₩33,264 | ₩33,071 | ₩33,251 | +0.46% | 3.9천 |
|---|
| 2026.07.02 | ₩33,231 | ₩33,231 | ₩33,098 | ₩33,156 | -0.22% | 1.6천 |
|---|
| 2026.07.01 | ₩33,151 | ₩33,231 | ₩32,991 | ₩33,231 | +0.24% | 8.8천 |
|---|
| 2026.06.30 | ₩33,088 | ₩33,284 | ₩32,964 | ₩32,991 | -0.29% | 3.7만 |
|---|
| 2026.06.29 | ₩33,164 | ₩33,280 | ₩33,031 | ₩33,031 | -0.40% | 1.2만 |
|---|
| 2026.06.26 | ₩33,298 | ₩33,298 | ₩33,171 | ₩33,235 | -0.19% | 9천 |
|---|
| 2026.06.25 | ₩33,275 | ₩33,365 | ₩33,264 | ₩33,264 | -0.03% | 3.1천 |
|---|
| 2026.06.24 | ₩33,124 | ₩33,324 | ₩33,124 | ₩33,231 | +0.32% | 1.4만 |
|---|
| 2026.06.23 | ₩33,251 | ₩33,324 | ₩33,170 | ₩33,244 | -0.02% | 5.9천 |
|---|
| 2026.06.22 | ₩33,231 | ₩33,324 | ₩33,111 | ₩33,238 | +0.02% | 7천 |
|---|
| 2026.06.18 | ₩33,138 | ₩33,391 | ₩33,138 | ₩33,391 | +0.77% | 6천 |
|---|
| 2026.06.17 | ₩33,251 | ₩33,378 | ₩33,111 | ₩33,138 | -0.34% | 5천 |
|---|
| 2026.06.16 | ₩33,231 | ₩33,391 | ₩33,164 | ₩33,391 | +0.48% | 4.8천 |
|---|
| 2026.06.15 | ₩33,216 | ₩33,291 | ₩33,128 | ₩33,128 | -0.27% | 5천 |
|---|
| 2026.06.12 | ₩33,160 | ₩33,302 | ₩33,160 | ₩33,302 | +0.43% | 500 |
|---|
| 2026.06.11 | ₩33,284 | ₩33,284 | ₩33,191 | ₩33,191 | -0.28% | 700 |
|---|
| 2026.06.10 | ₩33,311 | ₩33,311 | ₩33,231 | ₩33,231 | -0.24% | 2.5천 |
|---|
| 2026.06.09 | ₩33,232 | ₩33,378 | ₩33,231 | ₩33,365 | +0.40% | 6.5천 |
|---|
| 2026.06.08 | ₩33,151 | ₩33,258 | ₩33,151 | ₩33,191 | +0.12% | 1.4천 |
|---|
| 2026.06.05 | ₩33,238 | ₩33,238 | ₩33,178 | ₩33,178 | -0.18% | 1.5천 |
|---|
| 2026.06.04 | ₩33,258 | ₩33,298 | ₩33,191 | ₩33,298 | +0.12% | 1.5천 |
|---|
| 2026.06.03 | ₩33,184 | ₩33,298 | ₩33,184 | ₩33,218 | +0.10% | 1만 |
|---|
| 2026.06.02 | ₩33,298 | ₩33,298 | ₩33,166 | ₩33,188 | -0.33% | 5.5천 |
|---|
| 2026.06.01 | ₩33,298 | ₩33,298 | ₩33,231 | ₩33,231 | -0.20% | 3천 |
|---|
| 2026.05.29 | ₩33,151 | ₩33,298 | ₩33,095 | ₩33,298 | +0.44% | 6천 |
|---|
| 2026.05.28 | ₩33,184 | ₩33,298 | ₩33,160 | ₩33,224 | +0.12% | 5천 |
|---|
| 2026.05.27 | ₩33,084 | ₩33,298 | ₩33,084 | ₩33,298 | +0.65% | 3.4천 |
|---|
| 2026.05.26 | ₩33,111 | ₩33,111 | ₩33,071 | ₩33,084 | -0.08% | 1.1천 |
|---|
| 2026.05.22 | ₩33,124 | ₩33,178 | ₩33,111 | ₩33,111 | -0.04% | 4.2천 |
|---|
| 2026.05.21 | ₩33,071 | ₩33,258 | ₩33,031 | ₩33,118 | +0.14% | 1.1만 |
|---|
| 2026.05.20 | ₩33,084 | ₩33,231 | ₩33,031 | ₩33,084 | 0.00% | 6.7천 |
|---|
| 2026.05.19 | ₩33,104 | ₩33,244 | ₩32,897 | ₩32,991 | -0.34% | 1.3만 |
|---|
| 2026.05.18 | ₩33,104 | ₩33,235 | ₩33,098 | ₩33,175 | +0.21% | 3.8천 |
|---|
| 2026.05.15 | ₩33,084 | ₩33,091 | ₩33,084 | ₩33,091 | +0.02% | 1.6천 |
|---|
| 2026.05.14 | ₩33,058 | ₩33,244 | ₩33,031 | ₩33,218 | +0.48% | 5.6천 |
|---|
| 2026.05.13 | ₩33,034 | ₩33,098 | ₩32,911 | ₩33,035 | +0.00% | 9.5천 |
|---|
| 2026.05.12 | ₩33,195 | ₩33,195 | ₩33,124 | ₩33,164 | -0.09% | 2.3천 |
|---|
| 2026.05.11 | ₩33,244 | ₩33,244 | ₩33,164 | ₩33,191 | -0.16% | 5.4천 |
|---|
| 2026.05.08 | ₩33,138 | ₩33,231 | ₩33,138 | ₩33,178 | +0.12% | 3.1천 |
|---|
| 2026.05.07 | ₩33,244 | ₩33,244 | ₩33,164 | ₩33,164 | -0.24% | 4.5천 |
|---|
| 2026.05.06 | ₩33,164 | ₩33,324 | ₩32,991 | ₩33,178 | +0.04% | 4.9천 |
|---|
| 2026.05.05 | ₩33,151 | ₩33,258 | ₩33,058 | ₩33,178 | +0.08% | 8.1천 |
|---|
| 2026.05.04 | ₩33,351 | ₩33,645 | ₩33,351 | ₩33,605 | +0.76% | 4.4천 |
|---|
| 2026.05.01 | ₩33,258 | ₩33,485 | ₩33,258 | ₩33,485 | +0.68% | 7.7천 |
|---|
| 2026.04.30 | ₩33,098 | ₩33,378 | ₩33,084 | ₩33,324 | +0.69% | 1만 |
|---|
| 2026.04.29 | ₩33,431 | ₩33,431 | ₩33,031 | ₩33,031 | -1.20% | 7.9천 |
|---|
| 2026.04.28 | ₩33,565 | ₩33,591 | ₩33,231 | ₩33,271 | -0.87% | 1.2만 |
|---|
| 2026.04.27 | ₩33,625 | ₩33,625 | ₩33,511 | ₩33,525 | -0.30% | 4.4천 |
|---|
| 2026.04.24 | ₩33,538 | ₩33,578 | ₩33,471 | ₩33,525 | -0.04% | 1.1만 |
|---|
| 2026.04.23 | ₩33,431 | ₩33,605 | ₩33,431 | ₩33,485 | +0.16% | 1.2만 |
|---|
| 2026.04.22 | ₩33,485 | ₩33,525 | ₩33,485 | ₩33,525 | +0.12% | 600 |
|---|
| 2026.04.21 | ₩33,471 | ₩33,531 | ₩33,458 | ₩33,458 | -0.04% | 2.3천 |
|---|
| 2026.04.20 | ₩33,498 | ₩33,591 | ₩33,431 | ₩33,498 | 0.00% | 3.4천 |
|---|
| 2026.04.17 | ₩33,391 | ₩33,505 | ₩33,365 | ₩33,405 | +0.04% | 4.6천 |
|---|
| 2026.04.16 | ₩33,391 | ₩33,431 | ₩33,369 | ₩33,369 | -0.07% | 1.8천 |
|---|
| 2026.04.15 | ₩33,431 | ₩33,618 | ₩33,365 | ₩33,551 | +0.36% | 1.5만 |
|---|
| 2026.04.14 | ₩33,471 | ₩33,551 | ₩33,431 | ₩33,525 | +0.16% | 7.4천 |
|---|
| 2026.04.13 | ₩33,431 | ₩33,591 | ₩33,431 | ₩33,485 | +0.16% | 1.8천 |
|---|
| 2026.04.10 | ₩33,605 | ₩33,605 | ₩33,365 | ₩33,465 | -0.42% | 3.8천 |
|---|
| 2026.04.09 | ₩33,324 | ₩33,491 | ₩33,324 | ₩33,491 | +0.50% | 2천 |
|---|
| 2026.04.08 | ₩33,631 | ₩33,631 | ₩33,398 | ₩33,631 | 0.00% | 1.8천 |
|---|
| 2026.04.07 | ₩33,365 | ₩33,487 | ₩33,264 | ₩33,405 | +0.12% | 4.7천 |
|---|
| 2026.04.06 | ₩33,271 | ₩33,498 | ₩33,271 | ₩33,405 | +0.40% | 5.5천 |
|---|
| 2026.04.02 | ₩32,937 | ₩33,204 | ₩32,937 | ₩33,204 | +0.81% | 9.3천 |
|---|
| 2026.04.01 | ₩32,897 | ₩33,158 | ₩32,831 | ₩32,964 | +0.20% | 1.6만 |
|---|
| 2026.03.31 | ₩32,991 | ₩33,258 | ₩32,737 | ₩32,737 | -0.77% | 5.9만 |
|---|
| 2026.03.30 | ₩33,258 | ₩33,258 | ₩32,964 | ₩33,004 | -0.76% | 9.3천 |
|---|
| 2026.03.27 | ₩33,191 | ₩33,365 | ₩32,911 | ₩33,164 | -0.08% | 9.4천 |
|---|
| 2026.03.26 | ₩33,311 | ₩33,311 | ₩32,817 | ₩32,897 | -1.24% | 3.1만 |
|---|
| 2026.03.25 | ₩33,415 | ₩33,431 | ₩33,298 | ₩33,431 | +0.05% | 5.5천 |
|---|
| 2026.03.24 | ₩33,324 | ₩33,409 | ₩33,324 | ₩33,405 | +0.24% | 4.9천 |
|---|
| 2026.03.23 | ₩33,031 | ₩33,365 | ₩33,031 | ₩33,258 | +0.69% | 8.4천 |
|---|
| 2026.03.20 | ₩33,336 | ₩33,365 | ₩33,018 | ₩33,018 | -0.96% | 7.4천 |
|---|
| 2026.03.19 | ₩33,311 | ₩33,605 | ₩33,298 | ₩33,365 | +0.16% | 4.1천 |
|---|
| 2026.03.18 | ₩33,298 | ₩33,405 | ₩33,298 | ₩33,311 | +0.04% | 4.4천 |
|---|
| 2026.03.17 | ₩33,365 | ₩33,498 | ₩33,151 | ₩33,311 | -0.16% | 1.5만 |
|---|
| 2026.03.16 | ₩33,405 | ₩33,433 | ₩33,311 | ₩33,311 | -0.28% | 5천 |
|---|
| 2026.03.13 | ₩33,391 | ₩33,451 | ₩33,378 | ₩33,405 | +0.04% | 7.7천 |
|---|
| 2026.03.12 | ₩33,365 | ₩33,531 | ₩33,351 | ₩33,351 | -0.04% | 6.6천 |
|---|
| 2026.03.11 | ₩33,419 | ₩33,458 | ₩33,365 | ₩33,365 | -0.16% | 6.1천 |
|---|
| 2026.03.10 | ₩33,378 | ₩33,565 | ₩33,365 | ₩33,485 | +0.32% | 5.8천 |
|---|
| 2026.03.09 | ₩33,418 | ₩33,485 | ₩33,311 | ₩33,418 | 0.00% | 1.2만 |
|---|
| 2026.03.06 | ₩33,431 | ₩33,631 | ₩33,338 | ₩33,405 | -0.08% | 1만 |
|---|
| 2026.03.05 | ₩33,498 | ₩33,858 | ₩33,431 | ₩33,565 | +0.20% | 2.1만 |
|---|
| 2026.03.04 | ₩33,645 | ₩33,776 | ₩33,645 | ₩33,725 | +0.24% | 3.3천 |
|---|
| 2026.03.03 | ₩33,578 | ₩33,752 | ₩33,578 | ₩33,752 | +0.52% | 3천 |
|---|
| 2026.03.02 | ₩33,538 | ₩33,832 | ₩33,538 | ₩33,792 | +0.76% | 3천 |
|---|
| 2026.02.27 | ₩33,525 | ₩33,858 | ₩33,525 | ₩33,858 | +1.00% | 8.4천 |
|---|
| 2026.02.26 | ₩33,698 | ₩33,792 | ₩33,551 | ₩33,631 | -0.20% | 3.3천 |
|---|
| 2026.02.25 | ₩33,631 | ₩33,658 | ₩33,471 | ₩33,658 | +0.08% | 9.7천 |
|---|
| 2026.02.24 | ₩33,578 | ₩33,578 | ₩33,551 | ₩33,578 | 0.00% | 2.8천 |
|---|
| 2026.02.23 | ₩33,525 | ₩33,671 | ₩33,391 | ₩33,671 | +0.44% | 8.7천 |
|---|
| 2026.02.20 | ₩33,565 | ₩33,658 | ₩33,498 | ₩33,631 | +0.20% | 6.2천 |
|---|
| 2026.02.19 | ₩33,445 | ₩33,618 | ₩33,445 | ₩33,603 | +0.47% | 2.5천 |
|---|
| 2026.02.18 | ₩33,565 | ₩33,565 | ₩33,405 | ₩33,565 | 0.00% | 6.7천 |
|---|
| 2026.02.17 | ₩33,525 | ₩33,565 | ₩33,431 | ₩33,538 | +0.04% | 9.8천 |
|---|
| 2026.02.13 | ₩33,471 | ₩33,565 | ₩33,378 | ₩33,565 | +0.28% | 6.5천 |
|---|
| 2026.02.12 | ₩33,471 | ₩33,525 | ₩33,378 | ₩33,485 | +0.04% | 3.6천 |
|---|
| 2026.02.11 | ₩33,445 | ₩33,505 | ₩33,311 | ₩33,439 | -0.02% | 5.7천 |
|---|
| 2026.02.10 | ₩33,378 | ₩33,565 | ₩33,378 | ₩33,565 | +0.56% | 5.6천 |
|---|
| 2026.02.09 | ₩33,378 | ₩33,485 | ₩33,378 | ₩33,485 | +0.32% | 2.9천 |
|---|
| 2026.02.06 | ₩33,298 | ₩33,485 | ₩33,298 | ₩33,418 | +0.36% | 1.1만 |
|---|
| 2026.02.05 | ₩33,244 | ₩33,525 | ₩33,178 | ₩33,365 | +0.36% | 1.1만 |
|---|
| 2026.02.04 | ₩33,817 | ₩33,872 | ₩33,805 | ₩33,832 | +0.04% | 7천 |
|---|
| 2026.02.03 | ₩33,808 | ₩33,832 | ₩33,725 | ₩33,792 | -0.05% | 6천 |
|---|
| 2026.02.02 | ₩33,698 | ₩33,818 | ₩33,698 | ₩33,801 | +0.30% | 1.1만 |
|---|
| 2026.01.30 | ₩33,711 | ₩33,825 | ₩33,511 | ₩33,631 | -0.24% | 2.9만 |
|---|
| 2026.01.29 | ₩33,872 | ₩33,872 | ₩33,725 | ₩33,792 | -0.24% | 4.2천 |
|---|
| 2026.01.28 | ₩33,765 | ₩33,898 | ₩33,725 | ₩33,898 | +0.40% | 3.7천 |
|---|
| 2026.01.27 | ₩33,752 | ₩33,898 | ₩33,725 | ₩33,849 | +0.29% | 5.8천 |
|---|
| 2026.01.26 | ₩33,808 | ₩33,858 | ₩33,738 | ₩33,845 | +0.11% | 3.4천 |
|---|
| 2026.01.23 | ₩33,765 | ₩33,925 | ₩33,698 | ₩33,765 | 0.00% | 1.4만 |
|---|
| 2026.01.22 | ₩33,878 | ₩33,938 | ₩33,858 | ₩33,892 | +0.04% | 2.9천 |
|---|
| 2026.01.21 | ₩33,641 | ₩33,865 | ₩33,641 | ₩33,765 | +0.37% | 5.9천 |
|---|
| 2026.01.20 | ₩33,605 | ₩33,765 | ₩33,511 | ₩33,658 | +0.16% | 5.6천 |
|---|
| 2026.01.16 | ₩33,605 | ₩33,698 | ₩33,605 | ₩33,605 | 0.00% | 3.3천 |
|---|
| 2026.01.15 | ₩33,565 | ₩33,685 | ₩33,511 | ₩33,605 | +0.12% | 3.5천 |
|---|
| 2026.01.14 | ₩33,525 | ₩33,625 | ₩33,431 | ₩33,498 | -0.08% | 4천 |
|---|
| 2026.01.13 | ₩33,645 | ₩33,651 | ₩33,445 | ₩33,445 | -0.60% | 1.1만 |
|---|
| 2026.01.12 | ₩33,525 | ₩33,631 | ₩33,525 | ₩33,631 | +0.32% | 1.2천 |
|---|
| 2026.01.09 | ₩33,586 | ₩33,618 | ₩33,498 | ₩33,565 | -0.06% | 3.9천 |
|---|
| 2026.01.08 | ₩33,631 | ₩33,631 | ₩33,441 | ₩33,445 | -0.56% | 2천 |
|---|
| 2026.01.07 | ₩33,623 | ₩33,623 | ₩33,485 | ₩33,543 | -0.24% | 6.8천 |
|---|
| 2026.01.06 | ₩33,658 | ₩33,798 | ₩33,558 | ₩33,571 | -0.26% | 5.8천 |
|---|
| 2026.01.05 | ₩33,605 | ₩33,669 | ₩33,485 | ₩33,554 | -0.15% | 3.3천 |
|---|
| 2026.01.02 | ₩33,645 | ₩33,752 | ₩33,525 | ₩33,671 | +0.08% | 7.2천 |
|---|
| 2025.12.31 | ₩33,378 | ₩33,645 | ₩33,311 | ₩33,645 | +0.80% | 1만 |
|---|
| 2025.12.30 | ₩33,458 | ₩33,458 | ₩33,417 | ₩33,417 | -0.12% | 900 |
|---|
| 2025.12.29 | ₩33,365 | ₩33,498 | ₩33,365 | ₩33,431 | +0.20% | 5.8천 |
|---|
| 2025.12.26 | ₩33,405 | ₩33,445 | ₩33,298 | ₩33,431 | +0.08% | 9.4천 |
|---|
| 2025.12.24 | ₩33,531 | ₩33,531 | ₩33,374 | ₩33,511 | -0.06% | 1.4천 |
|---|
| 2025.12.23 | ₩33,431 | ₩33,570 | ₩33,365 | ₩33,365 | -0.20% | 1.7만 |
|---|
| 2025.12.22 | ₩33,622 | ₩33,698 | ₩33,485 | ₩33,570 | -0.15% | 2.2천 |
|---|
| 2025.12.19 | ₩33,458 | ₩33,571 | ₩33,445 | ₩33,498 | +0.12% | 2.8천 |
|---|
| 2025.12.18 | ₩33,565 | ₩33,698 | ₩33,431 | ₩33,565 | 0.00% | 5천 |
|---|
| 2025.12.17 | ₩33,511 | ₩33,610 | ₩33,445 | ₩33,605 | +0.28% | 6.2천 |
|---|
| 2025.12.16 | ₩33,471 | ₩33,631 | ₩33,378 | ₩33,525 | +0.16% | 8.2천 |
|---|
| 2025.12.15 | ₩33,565 | ₩33,598 | ₩33,431 | ₩33,598 | +0.10% | 5.8천 |
|---|
| 2025.12.12 | ₩33,671 | ₩33,898 | ₩33,565 | ₩33,565 | -0.32% | 7.5천 |
|---|
| 2025.12.11 | ₩33,498 | ₩33,711 | ₩33,498 | ₩33,711 | +0.64% | 3.1천 |
|---|
| 2025.12.10 | ₩33,471 | ₩33,498 | ₩33,461 | ₩33,485 | +0.04% | 2.5천 |
|---|
| 2025.12.09 | ₩33,418 | ₩33,498 | ₩33,418 | ₩33,469 | +0.15% | 4천 |
|---|
| 2025.12.08 | ₩33,391 | ₩33,418 | ₩33,391 | ₩33,418 | +0.08% | 1만 |
|---|
| 2025.12.05 | ₩33,445 | ₩33,498 | ₩33,391 | ₩33,391 | -0.16% | 7.4천 |
|---|
| 2025.12.04 | ₩33,431 | ₩33,498 | ₩33,431 | ₩33,498 | +0.20% | 2.1천 |
|---|
| 2025.12.03 | ₩33,431 | ₩33,498 | ₩33,378 | ₩33,497 | +0.20% | 4.6천 |
|---|
| 2025.12.02 | ₩33,365 | ₩33,491 | ₩33,164 | ₩33,425 | +0.18% | 7천 |
|---|
| 2025.12.01 | ₩33,365 | ₩33,498 | ₩33,365 | ₩33,498 | +0.40% | 5.3천 |
|---|
| 2025.11.28 | ₩33,458 | ₩33,498 | ₩33,378 | ₩33,409 | -0.15% | 1.9천 |
|---|
| 2025.11.26 | ₩33,498 | ₩33,525 | ₩33,458 | ₩33,525 | +0.08% | 1.9천 |
|---|
| 2025.11.25 | ₩33,378 | ₩33,565 | ₩33,378 | ₩33,498 | +0.36% | 5.9천 |
|---|
| 2025.11.24 | ₩33,445 | ₩33,537 | ₩33,378 | ₩33,431 | -0.04% | 6.1천 |
|---|
| 2025.11.21 | ₩33,469 | ₩33,538 | ₩33,442 | ₩33,523 | +0.16% | 1.1천 |
|---|
| 2025.11.20 | ₩33,631 | ₩33,631 | ₩33,378 | ₩33,378 | -0.75% | 5.3천 |
|---|
| 2025.11.19 | ₩33,365 | ₩33,631 | ₩33,365 | ₩33,551 | +0.56% | 2.2천 |
|---|
| 2025.11.18 | ₩33,485 | ₩33,583 | ₩33,365 | ₩33,583 | +0.29% | 5.7천 |
|---|
| 2025.11.17 | ₩33,391 | ₩33,885 | ₩33,391 | ₩33,631 | +0.72% | 5.6천 |
|---|
| 2025.11.14 | ₩33,438 | ₩33,445 | ₩33,438 | ₩33,445 | +0.02% | 800 |
|---|
| 2025.11.13 | ₩33,618 | ₩33,638 | ₩33,431 | ₩33,431 | -0.56% | 6.7천 |
|---|
| 2025.11.12 | ₩33,635 | ₩33,645 | ₩33,498 | ₩33,645 | +0.03% | 3천 |
|---|
| 2025.11.11 | ₩33,471 | ₩33,471 | ₩33,458 | ₩33,471 | 0.00% | 2천 |
|---|
| 2025.11.10 | ₩33,365 | ₩33,549 | ₩33,365 | ₩33,451 | +0.26% | 2.6천 |
|---|
| 2025.11.07 | ₩33,338 | ₩33,631 | ₩33,338 | ₩33,365 | +0.08% | 6.1천 |
|---|
| 2025.11.06 | ₩33,365 | ₩33,658 | ₩33,258 | ₩33,363 | -0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩33,138 | ₩33,498 | ₩33,111 | ₩33,365 | +0.68% | 1.3만 |
|---|
| 2025.11.04 | ₩33,705 | ₩33,776 | ₩33,631 | ₩33,752 | +0.14% | 4.9천 |
|---|
| 2025.11.03 | ₩33,722 | ₩33,778 | ₩33,605 | ₩33,691 | -0.09% | 6.1천 |
|---|
| 2025.10.31 | ₩33,765 | ₩33,765 | ₩33,498 | ₩33,711 | -0.16% | 1.1만 |
|---|
| 2025.10.30 | ₩33,732 | ₩33,732 | ₩33,591 | ₩33,591 | -0.42% | 1.6천 |
|---|
| 2025.10.29 | ₩33,698 | ₩33,898 | ₩33,698 | ₩33,778 | +0.24% | 1.8천 |
|---|
| 2025.10.28 | ₩33,715 | ₩33,715 | ₩33,578 | ₩33,698 | -0.05% | 2천 |
|---|
| 2025.10.27 | ₩33,605 | ₩33,762 | ₩33,591 | ₩33,762 | +0.47% | 900 |
|---|
| 2025.10.24 | ₩33,565 | ₩33,765 | ₩33,525 | ₩33,589 | +0.07% | 8천 |
|---|
| 2025.10.23 | ₩33,565 | ₩33,965 | ₩33,565 | ₩33,965 | +1.19% | 4.5천 |
|---|
| 2025.10.22 | ₩33,611 | ₩33,698 | ₩33,391 | ₩33,661 | +0.15% | 1.2만 |
|---|
| 2025.10.21 | ₩33,445 | ₩33,765 | ₩33,378 | ₩33,631 | +0.56% | 5.3천 |
|---|
| 2025.10.20 | ₩33,565 | ₩33,698 | ₩33,458 | ₩33,471 | -0.28% | 4.9천 |
|---|
| 2025.10.17 | ₩33,391 | ₩33,431 | ₩33,351 | ₩33,431 | +0.12% | 5.9천 |
|---|
| 2025.10.16 | ₩33,833 | ₩33,833 | ₩33,365 | ₩33,365 | -1.38% | 4.8천 |
|---|
| 2025.10.15 | ₩33,557 | ₩33,565 | ₩33,498 | ₩33,498 | -0.17% | 6.8천 |
|---|
| 2025.10.14 | ₩33,732 | ₩33,732 | ₩33,482 | ₩33,618 | -0.34% | 2천 |
|---|
| 2025.10.13 | ₩33,615 | ₩33,698 | ₩33,615 | ₩33,698 | +0.25% | 600 |
|---|
| 2025.10.10 | ₩33,605 | ₩33,605 | ₩33,365 | ₩33,431 | -0.52% | 4.2천 |
|---|
