시장 데이터를 불러오는 중
Old National Bancorp - Depositary Shares, Each Representing a 1/40th Interest in a Share of Series A Preferred Stock · ONBPP · 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 | ₩33,440 | ₩33,621 | ₩33,246 | ₩33,313 | -0.38% | 5.1만 |
| 2026.09.28–2026.10.02 | ₩33,112 | ₩33,688 | ₩33,098 | ₩33,246 | +0.40% | 4.4만 |
| 2026.09.21–2026.09.25 | ₩33,286 | ₩33,474 | ₩33,098 | ₩33,313 | +0.08% | 4.5만 |
| 2026.09.14–2026.09.18 | ₩33,259 | ₩33,460 | ₩33,165 | ₩33,446 | +0.56% | 2만 |
| 2026.09.08–2026.09.11 | ₩33,434 | ₩33,581 | ₩33,232 | ₩33,232 | -0.60% | 3만 |
| 2026.08.31–2026.09.04 | ₩33,434 | ₩33,480 | ₩33,179 | ₩33,376 | -0.17% | 2.1만 |
| 2026.08.24–2026.08.28 | ₩33,380 | ₩33,434 | ₩33,165 | ₩33,419 | +0.12% | 3.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,492 |
| ₩33,072 |
| ₩33,330 |
| -0.11% |
| 4.2만 |
| 2026.08.10–2026.08.14 | ₩33,366 | ₩33,702 | ₩33,259 | ₩33,366 | 0.00% | 4.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,608 | ₩33,744 | ₩33,098 | ₩33,313 | -0.88% | 6.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,546 | ₩33,742 | ₩33,434 | ₩33,608 | +0.18% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,594 | ₩33,635 | ₩33,460 | ₩33,501 | -0.28% | 2.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,621 | ₩33,728 | ₩33,541 | ₩33,574 | -0.14% | 7.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,299 | ₩33,755 | ₩33,072 | ₩33,742 | +1.33% | 5만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,501 | ₩33,608 | ₩33,206 | ₩33,273 | -0.68% | 5.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,434 | ₩33,501 | ₩33,366 | ₩33,486 | +0.16% | 2.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,333 | ₩33,621 | ₩33,299 | ₩33,353 | +0.06% | 4.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,246 | ₩33,474 | ₩33,159 | ₩33,366 | +0.36% | 6.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,299 | ₩33,434 | ₩33,165 | ₩33,182 | -0.35% | 5.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,165 | ₩33,299 | ₩33,042 | ₩33,273 | +0.32% | 3.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,139 | ₩33,259 | ₩32,710 | ₩33,098 | -0.12% | 5.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,286 | ₩33,286 | ₩32,991 | ₩33,092 | -0.58% | 12.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,547 | ₩33,702 | ₩32,991 | ₩33,098 | -1.34% | 21.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,649 | ₩33,742 | ₩33,152 | ₩33,434 | -0.64% | 42.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,567 | ₩33,836 | ₩33,501 | ₩33,648 | +0.24% | 2.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,702 | ₩33,769 | ₩33,380 | ₩33,567 | -0.40% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,400 | ₩33,769 | ₩33,366 | ₩33,601 | +0.60% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,460 | ₩33,567 | ₩32,964 | ₩33,366 | -0.28% | 6.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,139 | ₩33,542 | ₩32,964 | ₩33,246 | +0.32% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,635 | ₩33,769 | ₩33,232 | ₩33,232 | -1.20% | 3만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,501 | ₩33,702 | ₩33,125 | ₩33,514 | +0.04% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,762 | ₩33,975 | ₩33,501 | ₩33,561 | -0.60% | 9.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,755 | ₩33,996 | ₩33,606 | ₩33,996 | +0.71% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,514 | ₩33,795 | ₩33,514 | ₩33,688 | +0.52% | 2.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,554 | ₩33,688 | ₩33,501 | ₩33,594 | +0.12% | 2.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,923 | ₩34,023 | ₩33,420 | ₩33,501 | -1.24% | 4만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,903 | ₩34,023 | ₩33,836 | ₩33,836 | -0.20% | 1.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,635 | ₩34,037 | ₩33,635 | ₩33,928 | +0.87% | 3.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,635 | ₩33,903 | ₩33,529 | ₩33,810 | +0.52% | 2.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,661 | ₩33,769 | ₩33,567 | ₩33,702 | +0.12% | 2.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,580 | ₩33,742 | ₩33,246 | ₩33,661 | +0.24% | 5.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,688 | ₩33,769 | ₩33,527 | ₩33,661 | -0.08% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,635 | ₩33,836 | ₩33,501 | ₩33,688 | +0.16% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,541 | ₩34,171 | ₩33,501 | ₩33,581 | +0.12% | 11.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,501 | ₩33,769 | ₩33,501 | ₩33,635 | +0.40% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,501 | ₩33,635 | ₩33,434 | ₩33,434 | -0.20% | 3.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,635 | ₩33,769 | ₩33,380 | ₩33,474 | -0.48% | 4.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,613 | ₩34,090 | ₩33,514 | ₩33,742 | +0.38% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,909 | ₩34,152 | ₩33,501 | ₩33,651 | -0.76% | 2.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,836 | ₩34,104 | ₩33,715 | ₩34,037 | +0.59% | 2.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,836 | ₩33,876 | ₩33,608 | ₩33,822 | -0.04% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,715 | ₩33,956 | ₩33,501 | ₩33,574 | -0.42% | 3.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,715 | ₩33,750 | ₩33,635 | ₩33,635 | -0.24% | 7.2천 |
|---|
