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 | ₩33,097 | ₩33,097 | ₩33,008 | ₩33,008 | -0.27% | 500 |
| 2026.10.08 | ₩32,701 | ₩33,128 | ₩32,701 | ₩33,088 | +1.18% | 5.8천 |
| 2026.10.07 | ₩32,767 | ₩32,902 | ₩32,767 | ₩32,781 | +0.04% | 3.3천 |
| 2026.10.06 | ₩32,968 | ₩33,114 | ₩32,968 | ₩33,008 | +0.12% | 1.2만 |
| 2026.10.05 | ₩33,154 | ₩33,275 | ₩32,821 | ₩33,101 | -0.16% | 1.1만 |
| 2026.10.02 | ₩33,101 | ₩33,280 | ₩32,834 | ₩33,114 | +0.04% | 2.6천 |
| 2026.10.01 | ₩33,074 | ₩33,235 | ₩32,714 | ₩33,208 | +0.40% | 1.1만 |
| 2026.09.30 | ₩33,134 | ₩33,235 | ₩32,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,101 |
| -0.10% |
| 2.1만 |
| 2026.09.29 | ₩33,169 | ₩33,381 | ₩32,968 | ₩33,008 | -0.49% | 1만 |
|---|
| 2026.09.28 | ₩32,874 | ₩33,415 | ₩32,767 | ₩33,034 | +0.49% | 6.9천 |
|---|
| 2026.09.25 | ₩33,174 | ₩33,308 | ₩33,034 | ₩33,068 | -0.32% | 8.9천 |
|---|
| 2026.09.24 | ₩33,337 | ₩33,415 | ₩33,168 | ₩33,181 | -0.47% | 1.4만 |
|---|
| 2026.09.23 | ₩33,235 | ₩33,395 | ₩33,034 | ₩33,221 | -0.04% | 7.1천 |
|---|
| 2026.09.22 | ₩33,355 | ₩33,488 | ₩33,288 | ₩33,288 | -0.20% | 3.9천 |
|---|
| 2026.09.21 | ₩33,368 | ₩33,368 | ₩33,301 | ₩33,368 | 0.00% | 2.3천 |
|---|
| 2026.09.18 | ₩33,355 | ₩33,355 | ₩33,074 | ₩33,074 | -0.84% | 2.9천 |
|---|
| 2026.09.17 | ₩33,209 | ₩33,275 | ₩33,101 | ₩33,208 | -0.00% | 4.9천 |
|---|
| 2026.09.16 | ₩33,154 | ₩33,168 | ₩33,061 | ₩33,061 | -0.28% | 2.8천 |
|---|
| 2026.09.15 | ₩33,301 | ₩33,301 | ₩33,048 | ₩33,061 | -0.72% | 1만 |
|---|
| 2026.09.14 | ₩33,355 | ₩33,355 | ₩33,114 | ₩33,168 | -0.56% | 4.5천 |
|---|
| 2026.09.11 | ₩33,305 | ₩33,355 | ₩33,235 | ₩33,235 | -0.21% | 2.4천 |
|---|
| 2026.09.10 | ₩33,235 | ₩33,421 | ₩33,101 | ₩33,235 | 0.00% | 5.4천 |
|---|
| 2026.09.09 | ₩33,281 | ₩33,368 | ₩33,235 | ₩33,260 | -0.06% | 3.1천 |
|---|
| 2026.09.08 | ₩33,301 | ₩33,368 | ₩33,101 | ₩33,368 | +0.20% | 3.4천 |
|---|
| 2026.09.04 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 600 |
|---|
| 2026.09.03 | ₩33,355 | ₩33,355 | ₩33,105 | ₩33,355 | 0.00% | 3.5천 |
|---|
| 2026.09.02 | ₩33,301 | ₩33,355 | ₩33,301 | ₩33,355 | +0.16% | 600 |
|---|
| 2026.09.01 | ₩33,197 | ₩33,355 | ₩33,197 | ₩33,237 | +0.12% | 9천 |
|---|
| 2026.08.31 | ₩33,235 | ₩33,395 | ₩33,074 | ₩33,128 | -0.32% | 1.3만 |
|---|
| 2026.08.28 | ₩33,381 | ₩33,381 | ₩33,281 | ₩33,281 | -0.30% | 700 |
|---|
| 2026.08.27 | ₩33,368 | ₩33,368 | ₩33,261 | ₩33,368 | 0.00% | 1.9천 |
|---|
| 2026.08.26 | ₩33,395 | ₩33,395 | ₩33,208 | ₩33,365 | -0.09% | 6.1천 |
|---|
| 2026.08.25 | ₩33,101 | ₩33,355 | ₩33,101 | ₩33,248 | +0.44% | 5.1천 |
|---|
| 2026.08.24 | ₩33,204 | ₩33,325 | ₩33,204 | ₩33,208 | +0.01% | 2.4천 |
|---|
| 2026.08.21 | ₩33,101 | ₩33,368 | ₩33,101 | ₩33,221 | +0.36% | 6.4천 |
|---|
| 2026.08.20 | ₩33,248 | ₩33,301 | ₩33,101 | ₩33,168 | -0.24% | 1.4만 |
|---|
| 2026.08.19 | ₩33,168 | ₩33,168 | ₩33,074 | ₩33,074 | -0.28% | 3.3천 |
|---|
| 2026.08.18 | ₩33,235 | ₩33,235 | ₩33,041 | ₩33,108 | -0.38% | 5.1천 |
|---|
| 2026.08.17 | ₩33,368 | ₩33,368 | ₩33,301 | ₩33,301 | -0.20% | 1.2천 |
|---|
| 2026.08.14 | ₩33,501 | ₩33,501 | ₩33,368 | ₩33,368 | -0.40% | 800 |
|---|
| 2026.08.13 | ₩33,268 | ₩33,582 | ₩33,101 | ₩33,582 | +0.94% | 5.3천 |
|---|
| 2026.08.12 | ₩33,201 | ₩33,301 | ₩33,201 | ₩33,275 | +0.22% | 1.9천 |
|---|
| 2026.08.11 | ₩33,148 | ₩33,275 | ₩33,114 | ₩33,221 | +0.22% | 6.6천 |
|---|
| 2026.08.10 | ₩33,301 | ₩33,301 | ₩33,112 | ₩33,181 | -0.36% | 6.2천 |
|---|
| 2026.08.07 | ₩33,208 | ₩33,208 | ₩33,034 | ₩33,101 | -0.32% | 5.1천 |
|---|
| 2026.08.06 | ₩33,061 | ₩33,181 | ₩33,048 | ₩33,149 | +0.27% | 7.5천 |
|---|
| 2026.08.05 | ₩33,048 | ₩33,141 | ₩33,008 | ₩33,034 | -0.04% | 1.8만 |
|---|
| 2026.08.04 | ₩33,588 | ₩33,635 | ₩33,588 | ₩33,635 | +0.14% | 5.4천 |
|---|
| 2026.08.03 | ₩33,568 | ₩33,608 | ₩33,515 | ₩33,559 | -0.03% | 4.5천 |
|---|
| 2026.07.31 | ₩33,421 | ₩33,608 | ₩33,381 | ₩33,435 | +0.04% | 5.6천 |
|---|
| 2026.07.30 | ₩33,441 | ₩33,501 | ₩33,383 | ₩33,408 | -0.10% | 4.9천 |
|---|
| 2026.07.29 | ₩33,435 | ₩33,435 | ₩33,301 | ₩33,401 | -0.10% | 1.6천 |
|---|
| 2026.07.28 | ₩33,501 | ₩33,501 | ₩33,368 | ₩33,435 | -0.20% | 2.2천 |
|---|
| 2026.07.27 | ₩33,261 | ₩33,475 | ₩33,261 | ₩33,475 | +0.64% | 2천 |
|---|
| 2026.07.24 | ₩33,542 | ₩33,849 | ₩33,368 | ₩33,472 | -0.21% | 1.2만 |
|---|
| 2026.07.23 | ₩33,248 | ₩33,368 | ₩33,248 | ₩33,368 | +0.36% | 8.3천 |
|---|
| 2026.07.22 | ₩33,375 | ₩33,375 | ₩33,301 | ₩33,368 | -0.02% | 1.3천 |
|---|
| 2026.07.21 | ₩33,261 | ₩33,435 | ₩33,261 | ₩33,435 | +0.52% | 3.4천 |
|---|
| 2026.07.20 | ₩33,435 | ₩33,435 | ₩33,348 | ₩33,348 | -0.26% | 2천 |
|---|
| 2026.07.17 | ₩33,315 | ₩33,501 | ₩33,288 | ₩33,501 | +0.56% | 4천 |
|---|
| 2026.07.16 | ₩33,395 | ₩33,515 | ₩33,248 | ₩33,248 | -0.44% | 6.4천 |
|---|
| 2026.07.15 | ₩33,368 | ₩33,421 | ₩33,235 | ₩33,421 | +0.16% | 5.5천 |
|---|
| 2026.07.14 | ₩33,208 | ₩33,368 | ₩33,208 | ₩33,368 | +0.48% | 3.4천 |
|---|
| 2026.07.13 | ₩33,241 | ₩33,368 | ₩33,114 | ₩33,328 | +0.26% | 3천 |
|---|
| 2026.07.10 | ₩33,235 | ₩33,328 | ₩33,101 | ₩33,255 | +0.06% | 4.2천 |
|---|
| 2026.07.09 | ₩33,341 | ₩33,341 | ₩33,101 | ₩33,181 | -0.48% | 2만 |
|---|
| 2026.07.08 | ₩33,341 | ₩33,341 | ₩33,235 | ₩33,248 | -0.28% | 2.8천 |
|---|
| 2026.07.07 | ₩33,208 | ₩33,315 | ₩33,114 | ₩33,275 | +0.20% | 3.4천 |
|---|
| 2026.07.06 | ₩33,101 | ₩33,268 | ₩33,074 | ₩33,255 | +0.46% | 3.9천 |
|---|
| 2026.07.02 | ₩33,235 | ₩33,235 | ₩33,101 | ₩33,160 | -0.22% | 1.6천 |
|---|
| 2026.07.01 | ₩33,154 | ₩33,235 | ₩32,994 | ₩33,235 | +0.24% | 8.8천 |
|---|
| 2026.06.30 | ₩33,092 | ₩33,288 | ₩32,968 | ₩32,994 | -0.29% | 3.7만 |
|---|
| 2026.06.29 | ₩33,168 | ₩33,284 | ₩33,034 | ₩33,034 | -0.40% | 1.2만 |
|---|
| 2026.06.26 | ₩33,301 | ₩33,301 | ₩33,174 | ₩33,239 | -0.19% | 9천 |
|---|
| 2026.06.25 | ₩33,279 | ₩33,368 | ₩33,268 | ₩33,268 | -0.03% | 3.1천 |
|---|
| 2026.06.24 | ₩33,128 | ₩33,328 | ₩33,128 | ₩33,235 | +0.32% | 1.4만 |
|---|
| 2026.06.23 | ₩33,255 | ₩33,328 | ₩33,173 | ₩33,248 | -0.02% | 5.9천 |
|---|
| 2026.06.22 | ₩33,235 | ₩33,328 | ₩33,114 | ₩33,241 | +0.02% | 7천 |
|---|
| 2026.06.18 | ₩33,141 | ₩33,395 | ₩33,141 | ₩33,395 | +0.77% | 6천 |
|---|
| 2026.06.17 | ₩33,255 | ₩33,381 | ₩33,114 | ₩33,141 | -0.34% | 5천 |
|---|
| 2026.06.16 | ₩33,235 | ₩33,395 | ₩33,168 | ₩33,395 | +0.48% | 4.8천 |
|---|
| 2026.06.15 | ₩33,220 | ₩33,295 | ₩33,132 | ₩33,132 | -0.27% | 5천 |
|---|
| 2026.06.12 | ₩33,164 | ₩33,305 | ₩33,164 | ₩33,305 | +0.43% | 500 |
|---|
| 2026.06.11 | ₩33,288 | ₩33,288 | ₩33,194 | ₩33,194 | -0.28% | 700 |
|---|
| 2026.06.10 | ₩33,315 | ₩33,315 | ₩33,235 | ₩33,235 | -0.24% | 2.5천 |
|---|
| 2026.06.09 | ₩33,236 | ₩33,381 | ₩33,235 | ₩33,368 | +0.40% | 6.5천 |
|---|
| 2026.06.08 | ₩33,154 | ₩33,261 | ₩33,154 | ₩33,194 | +0.12% | 1.4천 |
|---|
| 2026.06.05 | ₩33,241 | ₩33,241 | ₩33,181 | ₩33,181 | -0.18% | 1.5천 |
|---|
| 2026.06.04 | ₩33,261 | ₩33,301 | ₩33,194 | ₩33,301 | +0.12% | 1.5천 |
|---|
| 2026.06.03 | ₩33,188 | ₩33,301 | ₩33,188 | ₩33,221 | +0.10% | 1만 |
|---|
| 2026.06.02 | ₩33,301 | ₩33,301 | ₩33,169 | ₩33,192 | -0.33% | 5.5천 |
|---|
| 2026.06.01 | ₩33,301 | ₩33,301 | ₩33,235 | ₩33,235 | -0.20% | 3천 |
|---|
| 2026.05.29 | ₩33,154 | ₩33,301 | ₩33,098 | ₩33,301 | +0.44% | 6천 |
|---|
| 2026.05.28 | ₩33,188 | ₩33,301 | ₩33,164 | ₩33,228 | +0.12% | 5천 |
|---|
| 2026.05.27 | ₩33,088 | ₩33,301 | ₩33,088 | ₩33,301 | +0.65% | 3.4천 |
|---|
| 2026.05.26 | ₩33,114 | ₩33,114 | ₩33,074 | ₩33,088 | -0.08% | 1.1천 |
|---|
| 2026.05.22 | ₩33,128 | ₩33,181 | ₩33,114 | ₩33,114 | -0.04% | 4.2천 |
|---|
| 2026.05.21 | ₩33,074 | ₩33,261 | ₩33,034 | ₩33,121 | +0.14% | 1.1만 |
|---|
| 2026.05.20 | ₩33,088 | ₩33,235 | ₩33,034 | ₩33,088 | 0.00% | 6.7천 |
|---|
| 2026.05.19 | ₩33,108 | ₩33,248 | ₩32,901 | ₩32,994 | -0.34% | 1.3만 |
|---|
| 2026.05.18 | ₩33,108 | ₩33,239 | ₩33,101 | ₩33,178 | +0.21% | 3.8천 |
|---|
| 2026.05.15 | ₩33,088 | ₩33,094 | ₩33,088 | ₩33,094 | +0.02% | 1.6천 |
|---|
| 2026.05.14 | ₩33,061 | ₩33,248 | ₩33,034 | ₩33,221 | +0.48% | 5.6천 |
|---|
| 2026.05.13 | ₩33,037 | ₩33,101 | ₩32,914 | ₩33,038 | +0.00% | 9.5천 |
|---|
| 2026.05.12 | ₩33,198 | ₩33,198 | ₩33,128 | ₩33,168 | -0.09% | 2.3천 |
|---|
| 2026.05.11 | ₩33,248 | ₩33,248 | ₩33,168 | ₩33,194 | -0.16% | 5.4천 |
|---|
| 2026.05.08 | ₩33,141 | ₩33,235 | ₩33,141 | ₩33,181 | +0.12% | 3.1천 |
|---|
| 2026.05.07 | ₩33,248 | ₩33,248 | ₩33,168 | ₩33,168 | -0.24% | 4.5천 |
|---|
| 2026.05.06 | ₩33,168 | ₩33,328 | ₩32,994 | ₩33,181 | +0.04% | 4.9천 |
|---|
| 2026.05.05 | ₩33,154 | ₩33,261 | ₩33,061 | ₩33,181 | +0.08% | 8.1천 |
|---|
| 2026.05.04 | ₩33,355 | ₩33,648 | ₩33,355 | ₩33,608 | +0.76% | 4.4천 |
|---|
| 2026.05.01 | ₩33,261 | ₩33,488 | ₩33,261 | ₩33,488 | +0.68% | 7.7천 |
|---|
| 2026.04.30 | ₩33,101 | ₩33,381 | ₩33,088 | ₩33,328 | +0.69% | 1만 |
|---|
| 2026.04.29 | ₩33,435 | ₩33,435 | ₩33,034 | ₩33,034 | -1.20% | 7.9천 |
|---|
| 2026.04.28 | ₩33,568 | ₩33,595 | ₩33,235 | ₩33,275 | -0.87% | 1.2만 |
|---|
| 2026.04.27 | ₩33,628 | ₩33,628 | ₩33,515 | ₩33,528 | -0.30% | 4.4천 |
|---|
| 2026.04.24 | ₩33,542 | ₩33,582 | ₩33,475 | ₩33,528 | -0.04% | 1.1만 |
|---|
| 2026.04.23 | ₩33,435 | ₩33,608 | ₩33,435 | ₩33,488 | +0.16% | 1.2만 |
|---|
| 2026.04.22 | ₩33,488 | ₩33,528 | ₩33,488 | ₩33,528 | +0.12% | 600 |
|---|
| 2026.04.21 | ₩33,475 | ₩33,535 | ₩33,461 | ₩33,461 | -0.04% | 2.3천 |
|---|
| 2026.04.20 | ₩33,501 | ₩33,595 | ₩33,435 | ₩33,501 | 0.00% | 3.4천 |
|---|
| 2026.04.17 | ₩33,395 | ₩33,508 | ₩33,368 | ₩33,408 | +0.04% | 4.6천 |
|---|
| 2026.04.16 | ₩33,395 | ₩33,435 | ₩33,372 | ₩33,372 | -0.07% | 1.8천 |
|---|
| 2026.04.15 | ₩33,435 | ₩33,622 | ₩33,368 | ₩33,555 | +0.36% | 1.5만 |
|---|
| 2026.04.14 | ₩33,475 | ₩33,555 | ₩33,435 | ₩33,528 | +0.16% | 7.4천 |
|---|
| 2026.04.13 | ₩33,435 | ₩33,595 | ₩33,435 | ₩33,488 | +0.16% | 1.8천 |
|---|
| 2026.04.10 | ₩33,608 | ₩33,608 | ₩33,368 | ₩33,468 | -0.42% | 3.8천 |
|---|
| 2026.04.09 | ₩33,328 | ₩33,495 | ₩33,328 | ₩33,495 | +0.50% | 2천 |
|---|
| 2026.04.08 | ₩33,635 | ₩33,635 | ₩33,401 | ₩33,635 | 0.00% | 1.8천 |
|---|
| 2026.04.07 | ₩33,368 | ₩33,491 | ₩33,268 | ₩33,408 | +0.12% | 4.7천 |
|---|
| 2026.04.06 | ₩33,275 | ₩33,501 | ₩33,275 | ₩33,408 | +0.40% | 5.5천 |
|---|
| 2026.04.02 | ₩32,941 | ₩33,208 | ₩32,941 | ₩33,208 | +0.81% | 9.3천 |
|---|
| 2026.04.01 | ₩32,901 | ₩33,161 | ₩32,834 | ₩32,968 | +0.20% | 1.6만 |
|---|
| 2026.03.31 | ₩32,994 | ₩33,261 | ₩32,741 | ₩32,741 | -0.77% | 5.9만 |
|---|
| 2026.03.30 | ₩33,261 | ₩33,261 | ₩32,968 | ₩33,008 | -0.76% | 9.3천 |
|---|
| 2026.03.27 | ₩33,194 | ₩33,368 | ₩32,914 | ₩33,168 | -0.08% | 9.4천 |
|---|
| 2026.03.26 | ₩33,315 | ₩33,315 | ₩32,821 | ₩32,901 | -1.24% | 3.1만 |
|---|
| 2026.03.25 | ₩33,419 | ₩33,435 | ₩33,301 | ₩33,435 | +0.05% | 5.5천 |
|---|
| 2026.03.24 | ₩33,328 | ₩33,412 | ₩33,328 | ₩33,408 | +0.24% | 4.9천 |
|---|
| 2026.03.23 | ₩33,034 | ₩33,368 | ₩33,034 | ₩33,261 | +0.69% | 8.4천 |
|---|
| 2026.03.20 | ₩33,340 | ₩33,368 | ₩33,021 | ₩33,021 | -0.96% | 7.4천 |
|---|
| 2026.03.19 | ₩33,315 | ₩33,608 | ₩33,301 | ₩33,368 | +0.16% | 4.1천 |
|---|
| 2026.03.18 | ₩33,301 | ₩33,408 | ₩33,301 | ₩33,315 | +0.04% | 4.4천 |
|---|
| 2026.03.17 | ₩33,368 | ₩33,501 | ₩33,154 | ₩33,315 | -0.16% | 1.5만 |
|---|
| 2026.03.16 | ₩33,408 | ₩33,436 | ₩33,315 | ₩33,315 | -0.28% | 5천 |
|---|
| 2026.03.13 | ₩33,395 | ₩33,455 | ₩33,381 | ₩33,408 | +0.04% | 7.7천 |
|---|
| 2026.03.12 | ₩33,368 | ₩33,535 | ₩33,355 | ₩33,355 | -0.04% | 6.6천 |
|---|
| 2026.03.11 | ₩33,423 | ₩33,461 | ₩33,368 | ₩33,368 | -0.16% | 6.1천 |
|---|
| 2026.03.10 | ₩33,381 | ₩33,568 | ₩33,368 | ₩33,488 | +0.32% | 5.8천 |
|---|
| 2026.03.09 | ₩33,421 | ₩33,488 | ₩33,315 | ₩33,421 | 0.00% | 1.2만 |
|---|
| 2026.03.06 | ₩33,435 | ₩33,635 | ₩33,341 | ₩33,408 | -0.08% | 1만 |
|---|
| 2026.03.05 | ₩33,501 | ₩33,862 | ₩33,435 | ₩33,568 | +0.20% | 2.1만 |
|---|
| 2026.03.04 | ₩33,648 | ₩33,779 | ₩33,648 | ₩33,728 | +0.24% | 3.3천 |
|---|
| 2026.03.03 | ₩33,582 | ₩33,755 | ₩33,582 | ₩33,755 | +0.52% | 3천 |
|---|
| 2026.03.02 | ₩33,542 | ₩33,835 | ₩33,542 | ₩33,795 | +0.76% | 3천 |
|---|
| 2026.02.27 | ₩33,528 | ₩33,862 | ₩33,528 | ₩33,862 | +1.00% | 8.4천 |
|---|
| 2026.02.26 | ₩33,702 | ₩33,795 | ₩33,555 | ₩33,635 | -0.20% | 3.3천 |
|---|
| 2026.02.25 | ₩33,635 | ₩33,662 | ₩33,475 | ₩33,662 | +0.08% | 9.7천 |
|---|
| 2026.02.24 | ₩33,582 | ₩33,582 | ₩33,555 | ₩33,582 | 0.00% | 2.8천 |
|---|
| 2026.02.23 | ₩33,528 | ₩33,675 | ₩33,395 | ₩33,675 | +0.44% | 8.7천 |
|---|
| 2026.02.20 | ₩33,568 | ₩33,662 | ₩33,501 | ₩33,635 | +0.20% | 6.2천 |
|---|
| 2026.02.19 | ₩33,448 | ₩33,622 | ₩33,448 | ₩33,607 | +0.47% | 2.5천 |
|---|
| 2026.02.18 | ₩33,568 | ₩33,568 | ₩33,408 | ₩33,568 | 0.00% | 6.7천 |
|---|
| 2026.02.17 | ₩33,528 | ₩33,568 | ₩33,435 | ₩33,542 | +0.04% | 9.8천 |
|---|
| 2026.02.13 | ₩33,475 | ₩33,568 | ₩33,381 | ₩33,568 | +0.28% | 6.5천 |
|---|
| 2026.02.12 | ₩33,475 | ₩33,528 | ₩33,381 | ₩33,488 | +0.04% | 3.6천 |
|---|
| 2026.02.11 | ₩33,448 | ₩33,508 | ₩33,315 | ₩33,443 | -0.02% | 5.7천 |
|---|
| 2026.02.10 | ₩33,381 | ₩33,568 | ₩33,381 | ₩33,568 | +0.56% | 5.6천 |
|---|
| 2026.02.09 | ₩33,381 | ₩33,488 | ₩33,381 | ₩33,488 | +0.32% | 2.9천 |
|---|
| 2026.02.06 | ₩33,301 | ₩33,488 | ₩33,301 | ₩33,421 | +0.36% | 1.1만 |
|---|
| 2026.02.05 | ₩33,248 | ₩33,528 | ₩33,181 | ₩33,368 | +0.36% | 1.1만 |
|---|
| 2026.02.04 | ₩33,820 | ₩33,875 | ₩33,808 | ₩33,835 | +0.04% | 7천 |
|---|
| 2026.02.03 | ₩33,811 | ₩33,835 | ₩33,728 | ₩33,795 | -0.05% | 6천 |
|---|
| 2026.02.02 | ₩33,702 | ₩33,822 | ₩33,702 | ₩33,804 | +0.30% | 1.1만 |
|---|
| 2026.01.30 | ₩33,715 | ₩33,828 | ₩33,515 | ₩33,635 | -0.24% | 2.9만 |
|---|
| 2026.01.29 | ₩33,875 | ₩33,875 | ₩33,728 | ₩33,795 | -0.24% | 4.2천 |
|---|
| 2026.01.28 | ₩33,768 | ₩33,902 | ₩33,728 | ₩33,902 | +0.40% | 3.7천 |
|---|
| 2026.01.27 | ₩33,755 | ₩33,902 | ₩33,728 | ₩33,853 | +0.29% | 5.8천 |
|---|
| 2026.01.26 | ₩33,811 | ₩33,862 | ₩33,742 | ₩33,849 | +0.11% | 3.4천 |
|---|
| 2026.01.23 | ₩33,768 | ₩33,929 | ₩33,702 | ₩33,768 | 0.00% | 1.4만 |
|---|
| 2026.01.22 | ₩33,882 | ₩33,942 | ₩33,862 | ₩33,895 | +0.04% | 2.9천 |
|---|
| 2026.01.21 | ₩33,644 | ₩33,869 | ₩33,644 | ₩33,768 | +0.37% | 5.9천 |
|---|
| 2026.01.20 | ₩33,608 | ₩33,768 | ₩33,515 | ₩33,662 | +0.16% | 5.6천 |
|---|
| 2026.01.16 | ₩33,608 | ₩33,702 | ₩33,608 | ₩33,608 | 0.00% | 3.3천 |
|---|
| 2026.01.15 | ₩33,568 | ₩33,688 | ₩33,515 | ₩33,608 | +0.12% | 3.5천 |
|---|
| 2026.01.14 | ₩33,528 | ₩33,628 | ₩33,435 | ₩33,501 | -0.08% | 4천 |
|---|
| 2026.01.13 | ₩33,648 | ₩33,655 | ₩33,448 | ₩33,448 | -0.60% | 1.1만 |
|---|
| 2026.01.12 | ₩33,528 | ₩33,635 | ₩33,528 | ₩33,635 | +0.32% | 1.2천 |
|---|
| 2026.01.09 | ₩33,590 | ₩33,622 | ₩33,501 | ₩33,568 | -0.06% | 3.9천 |
|---|
| 2026.01.08 | ₩33,635 | ₩33,635 | ₩33,444 | ₩33,448 | -0.56% | 2천 |
|---|
| 2026.01.07 | ₩33,627 | ₩33,627 | ₩33,488 | ₩33,547 | -0.24% | 6.8천 |
|---|
| 2026.01.06 | ₩33,662 | ₩33,802 | ₩33,562 | ₩33,575 | -0.26% | 5.8천 |
|---|
| 2026.01.05 | ₩33,608 | ₩33,672 | ₩33,488 | ₩33,558 | -0.15% | 3.3천 |
|---|
| 2026.01.02 | ₩33,648 | ₩33,755 | ₩33,528 | ₩33,675 | +0.08% | 7.2천 |
|---|
| 2025.12.31 | ₩33,381 | ₩33,648 | ₩33,315 | ₩33,648 | +0.80% | 1만 |
|---|
| 2025.12.30 | ₩33,461 | ₩33,461 | ₩33,420 | ₩33,420 | -0.12% | 900 |
|---|
| 2025.12.29 | ₩33,368 | ₩33,501 | ₩33,368 | ₩33,435 | +0.20% | 5.8천 |
|---|
| 2025.12.26 | ₩33,408 | ₩33,448 | ₩33,301 | ₩33,435 | +0.08% | 9.4천 |
|---|
| 2025.12.24 | ₩33,535 | ₩33,535 | ₩33,377 | ₩33,515 | -0.06% | 1.4천 |
|---|
| 2025.12.23 | ₩33,435 | ₩33,574 | ₩33,368 | ₩33,368 | -0.20% | 1.7만 |
|---|
| 2025.12.22 | ₩33,626 | ₩33,702 | ₩33,488 | ₩33,574 | -0.15% | 2.2천 |
|---|
| 2025.12.19 | ₩33,461 | ₩33,575 | ₩33,448 | ₩33,501 | +0.12% | 2.8천 |
|---|
| 2025.12.18 | ₩33,568 | ₩33,702 | ₩33,435 | ₩33,568 | 0.00% | 5천 |
|---|
| 2025.12.17 | ₩33,515 | ₩33,614 | ₩33,448 | ₩33,608 | +0.28% | 6.2천 |
|---|
| 2025.12.16 | ₩33,475 | ₩33,635 | ₩33,381 | ₩33,528 | +0.16% | 8.2천 |
|---|
| 2025.12.15 | ₩33,568 | ₩33,602 | ₩33,435 | ₩33,602 | +0.10% | 5.8천 |
|---|
| 2025.12.12 | ₩33,675 | ₩33,902 | ₩33,568 | ₩33,568 | -0.32% | 7.5천 |
|---|
| 2025.12.11 | ₩33,501 | ₩33,715 | ₩33,501 | ₩33,715 | +0.64% | 3.1천 |
|---|
| 2025.12.10 | ₩33,475 | ₩33,501 | ₩33,464 | ₩33,488 | +0.04% | 2.5천 |
|---|
| 2025.12.09 | ₩33,421 | ₩33,501 | ₩33,421 | ₩33,472 | +0.15% | 4천 |
|---|
| 2025.12.08 | ₩33,395 | ₩33,421 | ₩33,395 | ₩33,421 | +0.08% | 1만 |
|---|
| 2025.12.05 | ₩33,448 | ₩33,501 | ₩33,395 | ₩33,395 | -0.16% | 7.4천 |
|---|
| 2025.12.04 | ₩33,435 | ₩33,501 | ₩33,435 | ₩33,501 | +0.20% | 2.1천 |
|---|
| 2025.12.03 | ₩33,435 | ₩33,501 | ₩33,381 | ₩33,500 | +0.20% | 4.6천 |
|---|
| 2025.12.02 | ₩33,368 | ₩33,495 | ₩33,168 | ₩33,428 | +0.18% | 7천 |
|---|
| 2025.12.01 | ₩33,368 | ₩33,501 | ₩33,368 | ₩33,501 | +0.40% | 5.3천 |
|---|
| 2025.11.28 | ₩33,461 | ₩33,501 | ₩33,381 | ₩33,412 | -0.15% | 1.9천 |
|---|
| 2025.11.26 | ₩33,501 | ₩33,528 | ₩33,461 | ₩33,528 | +0.08% | 1.9천 |
|---|
| 2025.11.25 | ₩33,381 | ₩33,568 | ₩33,381 | ₩33,501 | +0.36% | 5.9천 |
|---|
| 2025.11.24 | ₩33,448 | ₩33,540 | ₩33,381 | ₩33,435 | -0.04% | 6.1천 |
|---|
| 2025.11.21 | ₩33,472 | ₩33,542 | ₩33,445 | ₩33,527 | +0.16% | 1.1천 |
|---|
| 2025.11.20 | ₩33,635 | ₩33,635 | ₩33,381 | ₩33,381 | -0.75% | 5.3천 |
|---|
| 2025.11.19 | ₩33,368 | ₩33,635 | ₩33,368 | ₩33,555 | +0.56% | 2.2천 |
|---|
| 2025.11.18 | ₩33,488 | ₩33,587 | ₩33,368 | ₩33,587 | +0.29% | 5.7천 |
|---|
| 2025.11.17 | ₩33,395 | ₩33,889 | ₩33,395 | ₩33,635 | +0.72% | 5.6천 |
|---|
| 2025.11.14 | ₩33,441 | ₩33,448 | ₩33,441 | ₩33,448 | +0.02% | 800 |
|---|
| 2025.11.13 | ₩33,622 | ₩33,642 | ₩33,435 | ₩33,435 | -0.56% | 6.7천 |
|---|
| 2025.11.12 | ₩33,639 | ₩33,648 | ₩33,501 | ₩33,648 | +0.03% | 3천 |
|---|
| 2025.11.11 | ₩33,475 | ₩33,475 | ₩33,461 | ₩33,475 | 0.00% | 2천 |
|---|
| 2025.11.10 | ₩33,368 | ₩33,552 | ₩33,368 | ₩33,455 | +0.26% | 2.6천 |
|---|
| 2025.11.07 | ₩33,341 | ₩33,635 | ₩33,341 | ₩33,368 | +0.08% | 6.1천 |
|---|
| 2025.11.06 | ₩33,368 | ₩33,662 | ₩33,261 | ₩33,367 | -0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩33,141 | ₩33,501 | ₩33,114 | ₩33,368 | +0.68% | 1.3만 |
|---|
| 2025.11.04 | ₩33,708 | ₩33,779 | ₩33,635 | ₩33,755 | +0.14% | 4.9천 |
|---|
| 2025.11.03 | ₩33,726 | ₩33,782 | ₩33,608 | ₩33,695 | -0.09% | 6.1천 |
|---|
| 2025.10.31 | ₩33,768 | ₩33,768 | ₩33,501 | ₩33,715 | -0.16% | 1.1만 |
|---|
| 2025.10.30 | ₩33,735 | ₩33,735 | ₩33,595 | ₩33,595 | -0.42% | 1.6천 |
|---|
| 2025.10.29 | ₩33,702 | ₩33,902 | ₩33,702 | ₩33,782 | +0.24% | 1.8천 |
|---|
| 2025.10.28 | ₩33,719 | ₩33,719 | ₩33,582 | ₩33,702 | -0.05% | 2천 |
|---|
| 2025.10.27 | ₩33,608 | ₩33,766 | ₩33,595 | ₩33,766 | +0.47% | 900 |
|---|
| 2025.10.24 | ₩33,568 | ₩33,768 | ₩33,528 | ₩33,592 | +0.07% | 8천 |
|---|
| 2025.10.23 | ₩33,568 | ₩33,969 | ₩33,568 | ₩33,969 | +1.19% | 4.5천 |
|---|
| 2025.10.22 | ₩33,615 | ₩33,702 | ₩33,395 | ₩33,664 | +0.15% | 1.2만 |
|---|
| 2025.10.21 | ₩33,448 | ₩33,768 | ₩33,381 | ₩33,635 | +0.56% | 5.3천 |
|---|
| 2025.10.20 | ₩33,568 | ₩33,702 | ₩33,461 | ₩33,475 | -0.28% | 4.9천 |
|---|
| 2025.10.17 | ₩33,395 | ₩33,435 | ₩33,355 | ₩33,435 | +0.12% | 5.9천 |
|---|
| 2025.10.16 | ₩33,836 | ₩33,836 | ₩33,368 | ₩33,368 | -1.38% | 4.8천 |
|---|
| 2025.10.15 | ₩33,560 | ₩33,568 | ₩33,501 | ₩33,501 | -0.17% | 6.8천 |
|---|
| 2025.10.14 | ₩33,735 | ₩33,735 | ₩33,485 | ₩33,622 | -0.34% | 2천 |
|---|
| 2025.10.13 | ₩33,619 | ₩33,702 | ₩33,619 | ₩33,702 | +0.25% | 600 |
|---|
| 2025.10.10 | ₩33,608 | ₩33,608 | ₩33,368 | ₩33,435 | -0.52% | 4.2천 |
|---|
