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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,185 | ₩33,305 | ₩32,731 | ₩33,038 | -0.44% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩32,905 | ₩33,446 | ₩32,734 | ₩33,145 | +0.73% | 5.2만 |
| 2026.09.21–2026.09.25 | ₩33,399 | ₩33,519 | ₩33,065 | ₩33,098 | -0.90% | 3.6만 |
| 2026.09.14–2026.09.18 | ₩33,386 | ₩33,386 | ₩33,078 | ₩33,105 | -0.84% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩33,332 | ₩33,452 | ₩33,132 | ₩33,265 | -0.20% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩33,265 | ₩33,426 | ₩33,105 | ₩33,312 | +0.14% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩33,235 | ₩33,426 | ₩33,132 | ₩33,312 | +0.23% | 1.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,399 |
| ₩33,399 |
| ₩33,072 |
| ₩33,252 |
| -0.44% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩33,332 | ₩33,613 | ₩33,132 | ₩33,399 | +0.20% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,599 | ₩33,666 | ₩33,038 | ₩33,132 | -1.39% | 4.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,292 | ₩33,639 | ₩33,292 | ₩33,466 | +0.52% | 1.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,466 | ₩33,880 | ₩33,279 | ₩33,503 | +0.11% | 2.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,272 | ₩33,546 | ₩33,145 | ₩33,533 | +0.78% | 2.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,132 | ₩33,372 | ₩33,105 | ₩33,285 | +0.46% | 3.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,199 | ₩33,319 | ₩32,998 | ₩33,191 | -0.02% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,265 | ₩33,399 | ₩33,145 | ₩33,269 | +0.01% | 3.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,251 | ₩33,426 | ₩33,145 | ₩33,426 | +0.53% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,185 | ₩33,412 | ₩33,185 | ₩33,336 | +0.45% | 1.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,332 | ₩33,332 | ₩33,200 | ₩33,212 | -0.36% | 2.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,145 | ₩33,332 | ₩33,105 | ₩33,332 | +0.56% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,138 | ₩33,292 | ₩32,931 | ₩33,145 | +0.02% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,279 | ₩33,279 | ₩32,945 | ₩33,125 | -0.46% | 2.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,386 | ₩33,680 | ₩33,025 | ₩33,212 | -0.52% | 2.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,660 | ₩33,660 | ₩33,065 | ₩33,519 | -0.42% | 4.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,533 | ₩33,639 | ₩33,466 | ₩33,559 | +0.08% | 2.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,466 | ₩33,653 | ₩33,399 | ₩33,439 | -0.08% | 3만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,305 | ₩33,666 | ₩33,299 | ₩33,499 | +0.58% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,292 | ₩33,292 | ₩32,771 | ₩33,239 | -0.16% | 9.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,065 | ₩33,466 | ₩32,851 | ₩33,199 | +0.40% | 5.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,439 | ₩33,639 | ₩33,052 | ₩33,052 | -1.16% | 3.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,452 | ₩33,599 | ₩33,346 | ₩33,439 | -0.04% | 3.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,573 | ₩33,893 | ₩33,372 | ₩33,439 | -0.40% | 4.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,559 | ₩33,893 | ₩33,426 | ₩33,893 | +1.00% | 3.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,559 | ₩33,693 | ₩33,439 | ₩33,666 | +0.32% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,412 | ₩33,599 | ₩33,346 | ₩33,599 | +0.56% | 2.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,733 | ₩33,907 | ₩33,212 | ₩33,452 | -0.83% | 4.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,843 | ₩33,933 | ₩33,546 | ₩33,666 | -0.52% | 4.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,639 | ₩33,973 | ₩33,546 | ₩33,800 | +0.48% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,559 | ₩33,733 | ₩33,466 | ₩33,639 | +0.24% | 2.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,639 | ₩33,833 | ₩33,475 | ₩33,599 | -0.12% | 2.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,399 | ₩33,786 | ₩33,346 | ₩33,706 | +0.92% | 2.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,657 | ₩33,733 | ₩33,332 | ₩33,466 | -0.57% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,599 | ₩33,733 | ₩33,412 | ₩33,533 | -0.20% | 2.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,426 | ₩33,933 | ₩33,426 | ₩33,599 | +0.52% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,399 | ₩33,533 | ₩33,199 | ₩33,426 | +0.08% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,479 | ₩33,599 | ₩33,412 | ₩33,443 | -0.11% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,426 | ₩33,920 | ₩33,399 | ₩33,558 | +0.40% | 2만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,399 | ₩33,680 | ₩33,399 | ₩33,479 | +0.24% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,757 | ₩33,813 | ₩33,145 | ₩33,399 | -1.06% | 4.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,639 | ₩33,933 | ₩33,533 | ₩33,746 | +0.32% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,599 | ₩34,000 | ₩33,412 | ₩33,623 | +0.07% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,650 | ₩33,868 | ₩33,386 | ₩33,466 | -0.55% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,639 | ₩33,639 | ₩33,399 | ₩33,466 | -0.52% | 4.2천 |
|---|
