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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,331 | ₩33,425 | ₩33,331 | ₩33,344 | +0.04% | 1.2만 |
| 2026.10.08 | ₩33,412 | ₩33,432 | ₩33,344 | ₩33,371 | -0.12% | 6.1천 |
| 2026.10.07 | ₩33,318 | ₩33,653 | ₩33,277 | ₩33,387 | +0.21% | 1.4만 |
| 2026.10.06 | ₩33,559 | ₩33,613 | ₩33,291 | ₩33,572 | +0.04% | 1.1만 |
| 2026.10.05 | ₩33,472 | ₩33,583 | ₩33,318 | ₩33,566 | +0.28% | 7.7천 |
| 2026.10.02 | ₩33,609 | ₩33,609 | ₩33,264 | ₩33,277 | -0.99% | 8.2천 |
| 2026.10.01 | ₩33,519 | ₩33,720 | ₩33,291 | ₩33,291 | -0.68% | 1.3만 |
| 2026.09.30 | ₩33,465 | ₩33,586 | ₩33,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,586 |
| +0.36% |
| 1.6만 |
| 2026.09.29 | ₩33,398 | ₩33,398 | ₩33,130 | ₩33,130 | -0.80% | 3.8천 |
|---|
| 2026.09.28 | ₩33,143 | ₩33,264 | ₩33,130 | ₩33,251 | +0.32% | 2.9천 |
|---|
| 2026.09.25 | ₩33,371 | ₩33,371 | ₩33,264 | ₩33,344 | -0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩33,417 | ₩33,505 | ₩33,378 | ₩33,378 | -0.12% | 2.2천 |
|---|
| 2026.09.23 | ₩33,357 | ₩33,492 | ₩33,184 | ₩33,385 | +0.08% | 2.2만 |
|---|
| 2026.09.22 | ₩33,304 | ₩33,391 | ₩33,130 | ₩33,143 | -0.48% | 1.4만 |
|---|
| 2026.09.21 | ₩33,318 | ₩33,492 | ₩33,318 | ₩33,371 | +0.16% | 4.7천 |
|---|
| 2026.09.18 | ₩33,418 | ₩33,492 | ₩33,358 | ₩33,477 | +0.18% | 9천 |
|---|
| 2026.09.17 | ₩33,331 | ₩33,458 | ₩33,197 | ₩33,344 | +0.04% | 3.7천 |
|---|
| 2026.09.16 | ₩33,331 | ₩33,338 | ₩33,331 | ₩33,338 | +0.02% | 800 |
|---|
| 2026.09.15 | ₩33,291 | ₩33,291 | ₩33,197 | ₩33,197 | -0.28% | 5.3천 |
|---|
| 2026.09.14 | ₩33,291 | ₩33,385 | ₩33,291 | ₩33,385 | +0.28% | 1.5천 |
|---|
| 2026.09.11 | ₩33,497 | ₩33,532 | ₩33,264 | ₩33,264 | -0.70% | 4.1천 |
|---|
| 2026.09.10 | ₩33,398 | ₩33,513 | ₩33,295 | ₩33,513 | +0.35% | 2.7천 |
|---|
| 2026.09.09 | ₩33,519 | ₩33,613 | ₩33,277 | ₩33,398 | -0.36% | 1.6만 |
|---|
| 2026.09.08 | ₩33,465 | ₩33,586 | ₩33,296 | ₩33,532 | +0.20% | 7.4천 |
|---|
| 2026.09.04 | ₩33,471 | ₩33,507 | ₩33,408 | ₩33,408 | -0.19% | 3.5천 |
|---|
| 2026.09.03 | ₩33,408 | ₩33,512 | ₩33,408 | ₩33,468 | +0.18% | 3.8천 |
|---|
| 2026.09.02 | ₩33,277 | ₩33,441 | ₩33,277 | ₩33,438 | +0.48% | 3.1천 |
|---|
| 2026.09.01 | ₩33,264 | ₩33,452 | ₩33,210 | ₩33,331 | +0.20% | 3.1천 |
|---|
| 2026.08.31 | ₩33,465 | ₩33,465 | ₩33,264 | ₩33,264 | -0.60% | 7.1천 |
|---|
| 2026.08.28 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩33,264 | ₩33,417 | ₩33,264 | ₩33,371 | +0.32% | 8.1천 |
|---|
| 2026.08.26 | ₩33,440 | ₩33,465 | ₩33,277 | ₩33,390 | -0.15% | 2.5천 |
|---|
| 2026.08.25 | ₩33,331 | ₩33,465 | ₩33,264 | ₩33,385 | +0.16% | 1.3만 |
|---|
| 2026.08.24 | ₩33,412 | ₩33,425 | ₩33,197 | ₩33,311 | -0.30% | 1.1만 |
|---|
| 2026.08.21 | ₩33,412 | ₩33,425 | ₩33,289 | ₩33,362 | -0.15% | 5.8천 |
|---|
| 2026.08.20 | ₩33,103 | ₩33,365 | ₩33,103 | ₩33,344 | +0.73% | 6.8천 |
|---|
| 2026.08.19 | ₩33,170 | ₩33,304 | ₩33,157 | ₩33,157 | -0.04% | 5.3천 |
|---|
| 2026.08.18 | ₩33,264 | ₩33,398 | ₩33,103 | ₩33,103 | -0.48% | 1.5만 |
|---|
| 2026.08.17 | ₩33,398 | ₩33,524 | ₩33,264 | ₩33,412 | +0.04% | 9천 |
|---|
| 2026.08.14 | ₩33,505 | ₩33,505 | ₩33,385 | ₩33,398 | -0.32% | 5.6천 |
|---|
| 2026.08.13 | ₩33,546 | ₩33,559 | ₩33,291 | ₩33,445 | -0.30% | 2.4만 |
|---|
| 2026.08.12 | ₩33,733 | ₩33,733 | ₩33,532 | ₩33,532 | -0.60% | 5.6천 |
|---|
| 2026.08.11 | ₩33,398 | ₩33,627 | ₩33,398 | ₩33,559 | +0.48% | 4.6천 |
|---|
| 2026.08.10 | ₩33,398 | ₩33,465 | ₩33,326 | ₩33,425 | +0.08% | 5.6천 |
|---|
| 2026.08.07 | ₩33,344 | ₩33,398 | ₩33,344 | ₩33,344 | 0.00% | 2.9천 |
|---|
| 2026.08.06 | ₩33,375 | ₩33,398 | ₩33,280 | ₩33,280 | -0.29% | 2.4천 |
|---|
| 2026.08.05 | ₩33,264 | ₩33,465 | ₩33,130 | ₩33,304 | +0.12% | 4.4만 |
|---|
| 2026.08.04 | ₩33,752 | ₩33,776 | ₩33,711 | ₩33,760 | +0.02% | 7.4천 |
|---|
| 2026.08.03 | ₩33,640 | ₩33,760 | ₩33,640 | ₩33,760 | +0.36% | 5.4천 |
|---|
| 2026.07.31 | ₩33,759 | ₩33,759 | ₩33,626 | ₩33,640 | -0.35% | 4.5천 |
|---|
| 2026.07.30 | ₩33,653 | ₩33,774 | ₩33,606 | ₩33,774 | +0.36% | 7.1천 |
|---|
| 2026.07.29 | ₩33,555 | ₩33,666 | ₩33,555 | ₩33,601 | +0.14% | 3.7천 |
|---|
| 2026.07.28 | ₩33,465 | ₩33,653 | ₩33,465 | ₩33,605 | +0.42% | 4.5천 |
|---|
| 2026.07.27 | ₩33,578 | ₩33,653 | ₩33,572 | ₩33,653 | +0.22% | 5.4천 |
|---|
| 2026.07.24 | ₩33,552 | ₩33,586 | ₩33,532 | ₩33,532 | -0.06% | 2.5천 |
|---|
| 2026.07.23 | ₩33,606 | ₩33,606 | ₩33,492 | ₩33,532 | -0.22% | 1.3만 |
|---|
| 2026.07.22 | ₩33,599 | ₩33,666 | ₩33,532 | ₩33,623 | +0.07% | 2.6천 |
|---|
| 2026.07.21 | ₩33,648 | ₩33,666 | ₩33,599 | ₩33,599 | -0.14% | 2.7천 |
|---|
| 2026.07.20 | ₩33,626 | ₩33,641 | ₩33,546 | ₩33,641 | +0.04% | 4.7천 |
|---|
| 2026.07.17 | ₩33,629 | ₩33,640 | ₩33,606 | ₩33,606 | -0.07% | 900 |
|---|
| 2026.07.16 | ₩33,572 | ₩33,633 | ₩33,572 | ₩33,599 | +0.08% | 2.1천 |
|---|
| 2026.07.15 | ₩33,733 | ₩33,733 | ₩33,599 | ₩33,677 | -0.17% | 2.2천 |
|---|
| 2026.07.14 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩33,653 | ₩33,760 | ₩33,646 | ₩33,646 | -0.02% | 1.7천 |
|---|
| 2026.07.10 | ₩33,653 | ₩33,787 | ₩33,532 | ₩33,774 | +0.36% | 1.2만 |
|---|
| 2026.07.09 | ₩33,626 | ₩33,747 | ₩33,465 | ₩33,733 | +0.32% | 2.3천 |
|---|
| 2026.07.08 | ₩33,432 | ₩33,599 | ₩33,432 | ₩33,532 | +0.30% | 5.1천 |
|---|
| 2026.07.07 | ₩33,371 | ₩33,666 | ₩33,371 | ₩33,666 | +0.88% | 5.4천 |
|---|
| 2026.07.06 | ₩33,331 | ₩33,532 | ₩33,103 | ₩33,505 | +0.52% | 2.6만 |
|---|
| 2026.07.02 | ₩33,358 | ₩33,398 | ₩33,304 | ₩33,304 | -0.16% | 4.2천 |
|---|
| 2026.07.01 | ₩33,331 | ₩33,425 | ₩33,264 | ₩33,331 | 0.00% | 6.9천 |
|---|
| 2026.06.30 | ₩33,599 | ₩33,599 | ₩33,237 | ₩33,237 | -1.08% | 3.6만 |
|---|
| 2026.06.29 | ₩33,532 | ₩33,640 | ₩33,434 | ₩33,532 | 0.00% | 4.8천 |
|---|
| 2026.06.26 | ₩33,434 | ₩33,532 | ₩33,398 | ₩33,517 | +0.25% | 5.5천 |
|---|
| 2026.06.25 | ₩33,519 | ₩33,519 | ₩33,425 | ₩33,475 | -0.13% | 2.1천 |
|---|
| 2026.06.24 | ₩33,532 | ₩33,532 | ₩33,426 | ₩33,467 | -0.20% | 4.7천 |
|---|
| 2026.06.23 | ₩33,412 | ₩33,532 | ₩33,398 | ₩33,479 | +0.20% | 5.6천 |
|---|
| 2026.06.22 | ₩33,465 | ₩33,526 | ₩33,405 | ₩33,405 | -0.18% | 3.1천 |
|---|
| 2026.06.18 | ₩33,465 | ₩33,465 | ₩33,365 | ₩33,385 | -0.24% | 3.1천 |
|---|
| 2026.06.17 | ₩33,599 | ₩33,599 | ₩33,398 | ₩33,465 | -0.40% | 1.4만 |
|---|
| 2026.06.16 | ₩33,331 | ₩33,479 | ₩33,331 | ₩33,465 | +0.40% | 3.7천 |
|---|
| 2026.06.15 | ₩33,365 | ₩33,653 | ₩33,331 | ₩33,626 | +0.78% | 2.1만 |
|---|
| 2026.06.12 | ₩33,371 | ₩33,465 | ₩33,292 | ₩33,398 | +0.08% | 4.1천 |
|---|
| 2026.06.11 | ₩33,385 | ₩33,398 | ₩33,271 | ₩33,398 | +0.04% | 7.7천 |
|---|
| 2026.06.10 | ₩33,398 | ₩33,398 | ₩33,190 | ₩33,197 | -0.60% | 4.5천 |
|---|
| 2026.06.09 | ₩33,264 | ₩33,505 | ₩33,210 | ₩33,248 | -0.05% | 3.6만 |
|---|
| 2026.06.08 | ₩33,277 | ₩33,398 | ₩33,264 | ₩33,385 | +0.32% | 1.4만 |
|---|
| 2026.06.05 | ₩33,344 | ₩33,452 | ₩33,197 | ₩33,213 | -0.39% | 4.8천 |
|---|
| 2026.06.04 | ₩33,264 | ₩33,398 | ₩33,197 | ₩33,398 | +0.40% | 1만 |
|---|
| 2026.06.03 | ₩33,465 | ₩33,465 | ₩33,331 | ₩33,331 | -0.40% | 1.3만 |
|---|
| 2026.06.02 | ₩33,465 | ₩33,465 | ₩33,398 | ₩33,465 | 0.00% | 3.7천 |
|---|
| 2026.06.01 | ₩33,331 | ₩33,465 | ₩33,264 | ₩33,465 | +0.40% | 2.6만 |
|---|
| 2026.05.29 | ₩33,264 | ₩33,331 | ₩33,224 | ₩33,304 | +0.12% | 1.4만 |
|---|
| 2026.05.28 | ₩33,331 | ₩33,331 | ₩33,074 | ₩33,224 | -0.32% | 1.4만 |
|---|
| 2026.05.27 | ₩33,103 | ₩33,243 | ₩33,103 | ₩33,239 | +0.41% | 7.2천 |
|---|
| 2026.05.26 | ₩33,197 | ₩33,264 | ₩33,170 | ₩33,197 | 0.00% | 1.5천 |
|---|
| 2026.05.22 | ₩33,197 | ₩33,277 | ₩33,130 | ₩33,130 | -0.20% | 6.9천 |
|---|
| 2026.05.21 | ₩33,277 | ₩33,291 | ₩33,036 | ₩33,116 | -0.48% | 9.7천 |
|---|
| 2026.05.20 | ₩32,902 | ₩33,228 | ₩32,835 | ₩33,214 | +0.95% | 1.6만 |
|---|
| 2026.05.19 | ₩32,996 | ₩33,048 | ₩32,741 | ₩32,855 | -0.43% | 1.7만 |
|---|
| 2026.05.18 | ₩33,170 | ₩33,197 | ₩32,902 | ₩33,076 | -0.28% | 7.8천 |
|---|
| 2026.05.15 | ₩33,197 | ₩33,197 | ₩33,082 | ₩33,123 | -0.22% | 1.1만 |
|---|
| 2026.05.14 | ₩33,184 | ₩33,261 | ₩33,090 | ₩33,252 | +0.21% | 1.3만 |
|---|
| 2026.05.13 | ₩33,023 | ₩33,237 | ₩33,023 | ₩33,142 | +0.36% | 1.3만 |
|---|
| 2026.05.12 | ₩33,170 | ₩33,177 | ₩33,036 | ₩33,116 | -0.16% | 1.2만 |
|---|
| 2026.05.11 | ₩33,318 | ₩33,318 | ₩33,103 | ₩33,170 | -0.44% | 7.3만 |
|---|
| 2026.05.08 | ₩33,143 | ₩33,204 | ₩33,090 | ₩33,130 | -0.04% | 1.8만 |
|---|
| 2026.05.07 | ₩33,308 | ₩33,331 | ₩33,063 | ₩33,197 | -0.33% | 2.5만 |
|---|
| 2026.05.06 | ₩33,143 | ₩33,304 | ₩33,143 | ₩33,257 | +0.34% | 1.6만 |
|---|
| 2026.05.05 | ₩33,197 | ₩33,344 | ₩33,023 | ₩33,143 | -0.16% | 13.9만 |
|---|
| 2026.05.04 | ₩33,579 | ₩33,733 | ₩33,566 | ₩33,720 | +0.42% | 1.3만 |
|---|
| 2026.05.01 | ₩33,586 | ₩33,607 | ₩33,385 | ₩33,465 | -0.36% | 3.6만 |
|---|
| 2026.04.30 | ₩33,264 | ₩33,599 | ₩33,224 | ₩33,492 | +0.69% | 8.7천 |
|---|
| 2026.04.29 | ₩33,465 | ₩33,637 | ₩33,184 | ₩33,224 | -0.72% | 13.8만 |
|---|
| 2026.04.28 | ₩33,680 | ₩33,774 | ₩33,264 | ₩33,479 | -0.60% | 23.7만 |
|---|
| 2026.04.27 | ₩33,681 | ₩33,747 | ₩33,666 | ₩33,693 | +0.04% | 2.7천 |
|---|
| 2026.04.24 | ₩33,725 | ₩33,774 | ₩33,680 | ₩33,680 | -0.14% | 900 |
|---|
| 2026.04.23 | ₩33,686 | ₩33,774 | ₩33,686 | ₩33,774 | +0.26% | 1.3천 |
|---|
| 2026.04.22 | ₩33,762 | ₩33,762 | ₩33,532 | ₩33,666 | -0.28% | 1.2만 |
|---|
| 2026.04.21 | ₩33,720 | ₩33,868 | ₩33,640 | ₩33,640 | -0.24% | 3.8천 |
|---|
| 2026.04.20 | ₩33,599 | ₩33,723 | ₩33,599 | ₩33,723 | +0.37% | 3.9천 |
|---|
| 2026.04.17 | ₩33,626 | ₩33,673 | ₩33,572 | ₩33,599 | -0.08% | 2천 |
|---|
| 2026.04.16 | ₩33,626 | ₩33,666 | ₩33,599 | ₩33,606 | -0.06% | 2.4천 |
|---|
| 2026.04.15 | ₩33,633 | ₩33,729 | ₩33,599 | ₩33,666 | +0.10% | 5.5천 |
|---|
| 2026.04.14 | ₩33,794 | ₩33,794 | ₩33,505 | ₩33,693 | -0.30% | 4.3천 |
|---|
| 2026.04.13 | ₩33,733 | ₩33,801 | ₩33,412 | ₩33,452 | -0.83% | 1.2만 |
|---|
| 2026.04.10 | ₩33,613 | ₩33,633 | ₩33,599 | ₩33,633 | +0.06% | 800 |
|---|
| 2026.04.09 | ₩33,801 | ₩33,801 | ₩33,532 | ₩33,733 | -0.20% | 2.8천 |
|---|
| 2026.04.08 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩33,438 | ₩33,720 | ₩33,438 | ₩33,707 | +0.80% | 7.2천 |
|---|
| 2026.04.06 | ₩33,432 | ₩33,599 | ₩33,398 | ₩33,505 | +0.22% | 7.7천 |
|---|
| 2026.04.02 | ₩33,157 | ₩33,599 | ₩33,103 | ₩33,398 | +0.73% | 1.4만 |
|---|
| 2026.04.01 | ₩33,063 | ₩33,304 | ₩33,019 | ₩33,210 | +0.45% | 1.4만 |
|---|
| 2026.03.31 | ₩33,505 | ₩33,519 | ₩32,996 | ₩32,996 | -1.52% | 3만 |
|---|
| 2026.03.30 | ₩33,492 | ₩33,532 | ₩33,331 | ₩33,365 | -0.38% | 4.4천 |
|---|
| 2026.03.27 | ₩33,251 | ₩33,438 | ₩33,210 | ₩33,277 | +0.08% | 7천 |
|---|
| 2026.03.26 | ₩33,483 | ₩33,532 | ₩33,264 | ₩33,295 | -0.56% | 3.8천 |
|---|
| 2026.03.25 | ₩33,472 | ₩33,505 | ₩33,452 | ₩33,492 | +0.06% | 1.4천 |
|---|
| 2026.03.24 | ₩32,996 | ₩33,472 | ₩32,996 | ₩33,472 | +1.44% | 1.1만 |
|---|
| 2026.03.23 | ₩33,170 | ₩33,574 | ₩33,170 | ₩33,559 | +1.17% | 7.5천 |
|---|
| 2026.03.20 | ₩33,572 | ₩33,572 | ₩33,264 | ₩33,264 | -0.92% | 5.3천 |
|---|
| 2026.03.19 | ₩33,633 | ₩33,801 | ₩33,465 | ₩33,649 | +0.05% | 2.9천 |
|---|
| 2026.03.18 | ₩33,465 | ₩33,801 | ₩33,465 | ₩33,492 | +0.08% | 6.8천 |
|---|
| 2026.03.17 | ₩33,532 | ₩33,801 | ₩33,532 | ₩33,532 | 0.00% | 8.8천 |
|---|
| 2026.03.16 | ₩33,666 | ₩33,760 | ₩33,398 | ₩33,398 | -0.80% | 5.8천 |
|---|
| 2026.03.13 | ₩33,559 | ₩33,658 | ₩33,512 | ₩33,546 | -0.04% | 5.9천 |
|---|
| 2026.03.12 | ₩33,666 | ₩33,666 | ₩33,157 | ₩33,184 | -1.43% | 7천 |
|---|
| 2026.03.11 | ₩33,707 | ₩33,707 | ₩33,572 | ₩33,653 | -0.16% | 2.7천 |
|---|
| 2026.03.10 | ₩33,707 | ₩33,733 | ₩33,546 | ₩33,613 | -0.28% | 4.6천 |
|---|
| 2026.03.09 | ₩33,532 | ₩33,666 | ₩33,532 | ₩33,559 | +0.08% | 7천 |
|---|
| 2026.03.06 | ₩33,586 | ₩33,666 | ₩33,532 | ₩33,593 | +0.02% | 6.2천 |
|---|
| 2026.03.05 | ₩33,546 | ₩33,733 | ₩33,532 | ₩33,613 | +0.20% | 5.5만 |
|---|
| 2026.03.04 | ₩33,988 | ₩33,988 | ₩33,733 | ₩33,801 | -0.55% | 1.8만 |
|---|
| 2026.03.03 | ₩33,866 | ₩34,007 | ₩33,747 | ₩33,924 | +0.17% | 4.5천 |
|---|
| 2026.03.02 | ₩33,794 | ₩33,975 | ₩33,733 | ₩33,854 | +0.18% | 9.4천 |
|---|
| 2026.02.27 | ₩33,801 | ₩34,029 | ₩33,638 | ₩34,029 | +0.67% | 8.6천 |
|---|
| 2026.02.26 | ₩33,827 | ₩33,905 | ₩33,720 | ₩33,720 | -0.32% | 5.8천 |
|---|
| 2026.02.25 | ₩33,881 | ₩33,881 | ₩33,707 | ₩33,766 | -0.34% | 1.2만 |
|---|
| 2026.02.24 | ₩33,841 | ₩33,881 | ₩33,700 | ₩33,881 | +0.12% | 4.2천 |
|---|
| 2026.02.23 | ₩33,787 | ₩33,841 | ₩33,666 | ₩33,666 | -0.36% | 1.3만 |
|---|
| 2026.02.20 | ₩33,707 | ₩33,827 | ₩33,692 | ₩33,720 | +0.04% | 7.7천 |
|---|
| 2026.02.19 | ₩33,707 | ₩33,720 | ₩33,666 | ₩33,700 | -0.02% | 1.9천 |
|---|
| 2026.02.18 | ₩33,666 | ₩33,693 | ₩33,653 | ₩33,666 | 0.00% | 2.8천 |
|---|
| 2026.02.17 | ₩33,546 | ₩33,693 | ₩33,546 | ₩33,666 | +0.36% | 9천 |
|---|
| 2026.02.13 | ₩33,599 | ₩33,653 | ₩33,546 | ₩33,626 | +0.08% | 8.7천 |
|---|
| 2026.02.12 | ₩33,680 | ₩33,680 | ₩33,599 | ₩33,645 | -0.10% | 4.6천 |
|---|
| 2026.02.11 | ₩33,666 | ₩33,720 | ₩33,546 | ₩33,633 | -0.10% | 5.9천 |
|---|
| 2026.02.10 | ₩33,532 | ₩33,720 | ₩33,532 | ₩33,720 | +0.56% | 4.5천 |
|---|
| 2026.02.09 | ₩33,586 | ₩33,693 | ₩33,532 | ₩33,693 | +0.32% | 2.8천 |
|---|
| 2026.02.06 | ₩33,559 | ₩33,653 | ₩33,519 | ₩33,532 | -0.08% | 1.1만 |
|---|
| 2026.02.05 | ₩33,532 | ₩33,572 | ₩33,452 | ₩33,559 | +0.08% | 1.1만 |
|---|
| 2026.02.04 | ₩34,029 | ₩34,055 | ₩33,988 | ₩34,029 | 0.00% | 8.2천 |
|---|
| 2026.02.03 | ₩33,961 | ₩34,016 | ₩33,908 | ₩34,016 | +0.16% | 5.9천 |
|---|
| 2026.02.02 | ₩33,955 | ₩34,022 | ₩33,921 | ₩33,948 | -0.02% | 3.9천 |
|---|
| 2026.01.30 | ₩33,965 | ₩33,988 | ₩33,868 | ₩33,868 | -0.29% | 4천 |
|---|
| 2026.01.29 | ₩33,995 | ₩34,002 | ₩33,894 | ₩33,935 | -0.18% | 6.1천 |
|---|
| 2026.01.28 | ₩33,961 | ₩34,054 | ₩33,961 | ₩33,961 | 0.00% | 2.3천 |
|---|
| 2026.01.27 | ₩33,999 | ₩34,055 | ₩33,961 | ₩34,002 | +0.01% | 2.8천 |
|---|
| 2026.01.26 | ₩33,935 | ₩34,042 | ₩33,935 | ₩33,975 | +0.12% | 2.5천 |
|---|
| 2026.01.23 | ₩34,029 | ₩34,029 | ₩33,948 | ₩33,960 | -0.20% | 1.1만 |
|---|
| 2026.01.22 | ₩33,935 | ₩34,069 | ₩33,935 | ₩34,069 | +0.40% | 6.8천 |
|---|
| 2026.01.21 | ₩33,935 | ₩33,975 | ₩33,801 | ₩33,935 | 0.00% | 5.5천 |
|---|
| 2026.01.20 | ₩33,666 | ₩33,935 | ₩33,666 | ₩33,868 | +0.60% | 8.2천 |
|---|
| 2026.01.16 | ₩33,733 | ₩33,874 | ₩33,733 | ₩33,842 | +0.32% | 2.7천 |
|---|
| 2026.01.15 | ₩33,774 | ₩33,868 | ₩33,653 | ₩33,733 | -0.12% | 4.2천 |
|---|
| 2026.01.14 | ₩33,700 | ₩33,801 | ₩33,599 | ₩33,666 | -0.10% | 4.5천 |
|---|
| 2026.01.13 | ₩33,801 | ₩33,935 | ₩33,560 | ₩33,796 | -0.01% | 1.4만 |
|---|
| 2026.01.12 | ₩33,666 | ₩33,747 | ₩33,666 | ₩33,747 | +0.24% | 1.8천 |
|---|
| 2026.01.09 | ₩33,747 | ₩33,801 | ₩33,666 | ₩33,733 | -0.04% | 3천 |
|---|
| 2026.01.08 | ₩33,801 | ₩33,801 | ₩33,707 | ₩33,707 | -0.28% | 3.5천 |
|---|
| 2026.01.07 | ₩33,613 | ₩33,787 | ₩33,613 | ₩33,750 | +0.41% | 2천 |
|---|
| 2026.01.06 | ₩33,760 | ₩33,801 | ₩33,666 | ₩33,774 | +0.04% | 6.8천 |
|---|
| 2026.01.05 | ₩33,693 | ₩33,774 | ₩33,599 | ₩33,680 | -0.04% | 5.4천 |
|---|
| 2026.01.02 | ₩33,532 | ₩33,693 | ₩33,532 | ₩33,693 | +0.48% | 7.1천 |
|---|
| 2025.12.31 | ₩33,626 | ₩33,626 | ₩33,277 | ₩33,425 | -0.60% | 4.3만 |
|---|
| 2025.12.30 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 700 |
|---|
| 2025.12.29 | ₩33,611 | ₩33,774 | ₩33,559 | ₩33,672 | +0.18% | 4.4천 |
|---|
| 2025.12.26 | ₩33,599 | ₩33,693 | ₩33,559 | ₩33,693 | +0.28% | 2.4천 |
|---|
| 2025.12.24 | ₩33,693 | ₩33,772 | ₩33,586 | ₩33,666 | -0.08% | 7.7천 |
|---|
| 2025.12.23 | ₩33,559 | ₩33,801 | ₩33,559 | ₩33,700 | +0.42% | 5.4천 |
|---|
| 2025.12.22 | ₩33,720 | ₩33,774 | ₩33,586 | ₩33,733 | +0.04% | 2.4천 |
|---|
| 2025.12.19 | ₩33,562 | ₩33,787 | ₩33,562 | ₩33,720 | +0.47% | 1.8천 |
|---|
| 2025.12.18 | ₩33,653 | ₩33,733 | ₩33,626 | ₩33,693 | +0.12% | 8.4천 |
|---|
| 2025.12.17 | ₩33,599 | ₩33,653 | ₩33,559 | ₩33,599 | 0.00% | 1.2만 |
|---|
| 2025.12.16 | ₩33,720 | ₩33,733 | ₩33,532 | ₩33,599 | -0.36% | 1.5만 |
|---|
| 2025.12.15 | ₩33,666 | ₩33,868 | ₩33,666 | ₩33,693 | +0.08% | 4.9천 |
|---|
| 2025.12.12 | ₩33,935 | ₩33,961 | ₩33,532 | ₩33,613 | -0.95% | 6.5만 |
|---|
| 2025.12.11 | ₩33,696 | ₩34,203 | ₩33,599 | ₩34,069 | +1.11% | 3.5만 |
|---|
| 2025.12.10 | ₩33,707 | ₩33,733 | ₩33,640 | ₩33,666 | -0.12% | 3.9천 |
|---|
| 2025.12.09 | ₩33,626 | ₩33,733 | ₩33,572 | ₩33,691 | +0.19% | 3.3천 |
|---|
| 2025.12.08 | ₩33,572 | ₩33,733 | ₩33,532 | ₩33,732 | +0.48% | 3.6천 |
|---|
| 2025.12.05 | ₩33,572 | ₩33,787 | ₩33,572 | ₩33,666 | +0.28% | 2.3천 |
|---|
| 2025.12.04 | ₩33,787 | ₩33,787 | ₩33,661 | ₩33,733 | -0.16% | 3.8천 |
|---|
| 2025.12.03 | ₩33,801 | ₩33,801 | ₩33,801 | ₩33,801 | 0.00% | 700 |
|---|
| 2025.12.02 | ₩33,676 | ₩33,676 | ₩33,590 | ₩33,626 | -0.15% | 8.7천 |
|---|
| 2025.12.01 | ₩33,532 | ₩33,622 | ₩33,532 | ₩33,599 | +0.20% | 3.4천 |
|---|
| 2025.11.28 | ₩33,532 | ₩33,622 | ₩33,465 | ₩33,465 | -0.20% | 1.4만 |
|---|
| 2025.11.26 | ₩33,666 | ₩33,666 | ₩33,532 | ₩33,560 | -0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩33,586 | ₩33,666 | ₩33,547 | ₩33,653 | +0.20% | 5.2천 |
|---|
| 2025.11.24 | ₩33,532 | ₩33,599 | ₩33,519 | ₩33,599 | +0.20% | 3.1천 |
|---|
| 2025.11.21 | ₩33,539 | ₩33,599 | ₩33,492 | ₩33,505 | -0.10% | 7.9천 |
|---|
| 2025.11.20 | ₩33,705 | ₩33,801 | ₩33,412 | ₩33,499 | -0.61% | 1.2만 |
|---|
| 2025.11.19 | ₩33,559 | ₩33,666 | ₩33,559 | ₩33,559 | 0.00% | 3천 |
|---|
| 2025.11.18 | ₩33,572 | ₩33,666 | ₩33,532 | ₩33,613 | +0.12% | 8.3천 |
|---|
| 2025.11.17 | ₩33,666 | ₩33,747 | ₩33,546 | ₩33,689 | +0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩33,607 | ₩33,881 | ₩33,606 | ₩33,774 | +0.49% | 3천 |
|---|
| 2025.11.13 | ₩33,644 | ₩33,707 | ₩33,644 | ₩33,653 | +0.03% | 1.3천 |
|---|
| 2025.11.12 | ₩33,653 | ₩34,122 | ₩33,599 | ₩33,837 | +0.55% | 1.5만 |
|---|
| 2025.11.11 | ₩33,626 | ₩33,664 | ₩33,546 | ₩33,640 | +0.04% | 2.8천 |
|---|
| 2025.11.10 | ₩33,645 | ₩33,660 | ₩33,645 | ₩33,660 | +0.04% | 2.3천 |
|---|
| 2025.11.07 | ₩33,743 | ₩33,743 | ₩33,666 | ₩33,682 | -0.18% | 2.3천 |
|---|
| 2025.11.06 | ₩33,801 | ₩33,801 | ₩33,546 | ₩33,666 | -0.40% | 8.8천 |
|---|
| 2025.11.05 | ₩33,559 | ₩33,760 | ₩33,532 | ₩33,760 | +0.60% | 6.5천 |
|---|
| 2025.11.04 | ₩34,102 | ₩34,102 | ₩33,894 | ₩33,968 | -0.39% | 1.4천 |
|---|
| 2025.11.03 | ₩33,941 | ₩34,184 | ₩33,868 | ₩33,868 | -0.22% | 3.3천 |
|---|
| 2025.10.31 | ₩33,975 | ₩34,069 | ₩33,908 | ₩34,069 | +0.28% | 2.5천 |
|---|
| 2025.10.30 | ₩33,801 | ₩34,055 | ₩33,801 | ₩34,055 | +0.75% | 3.6천 |
|---|
| 2025.10.29 | ₩33,935 | ₩34,136 | ₩33,868 | ₩34,136 | +0.59% | 2.4천 |
|---|
| 2025.10.28 | ₩33,819 | ₩33,819 | ₩33,819 | ₩33,819 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩33,868 | ₩33,868 | ₩33,747 | ₩33,814 | -0.16% | 1.4만 |
|---|
| 2025.10.24 | ₩33,725 | ₩33,868 | ₩33,725 | ₩33,854 | +0.38% | 1.1천 |
|---|
| 2025.10.23 | ₩33,908 | ₩33,908 | ₩33,653 | ₩33,653 | -0.75% | 8.5천 |
|---|
| 2025.10.22 | ₩33,807 | ₩33,894 | ₩33,707 | ₩33,733 | -0.22% | 5.1천 |
|---|
| 2025.10.21 | ₩33,868 | ₩33,868 | ₩33,640 | ₩33,708 | -0.47% | 8.3천 |
|---|
| 2025.10.20 | ₩33,868 | ₩33,868 | ₩33,868 | ₩33,868 | 0.00% | 500 |
|---|
| 2025.10.17 | ₩33,613 | ₩33,613 | ₩33,599 | ₩33,606 | -0.02% | 2.3천 |
|---|
| 2025.10.16 | ₩33,720 | ₩33,961 | ₩33,532 | ₩33,532 | -0.56% | 1.3만 |
|---|
| 2025.10.15 | ₩33,680 | ₩33,935 | ₩33,599 | ₩33,599 | -0.24% | 8.7천 |
|---|
| 2025.10.14 | ₩33,935 | ₩33,988 | ₩33,733 | ₩33,767 | -0.49% | 5.8천 |
|---|
| 2025.10.13 | ₩33,747 | ₩33,868 | ₩33,733 | ₩33,868 | +0.36% | 8.9천 |
|---|
| 2025.10.10 | ₩33,747 | ₩33,782 | ₩33,666 | ₩33,666 | -0.24% | 7.2천 |
|---|
