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 | ₩33,327 | ₩33,420 | ₩33,327 | ₩33,340 | +0.04% | 1.2만 |
| 2026.10.08 | ₩33,407 | ₩33,427 | ₩33,340 | ₩33,367 | -0.12% | 6.1천 |
| 2026.10.07 | ₩33,313 | ₩33,648 | ₩33,273 | ₩33,383 | +0.21% | 1.4만 |
| 2026.10.06 | ₩33,555 | ₩33,608 | ₩33,286 | ₩33,568 | +0.04% | 1.1만 |
| 2026.10.05 | ₩33,467 | ₩33,579 | ₩33,313 | ₩33,561 | +0.28% | 7.7천 |
| 2026.10.02 | ₩33,604 | ₩33,604 | ₩33,260 | ₩33,273 | -0.99% | 8.2천 |
| 2026.10.01 | ₩33,514 | ₩33,716 | ₩33,286 | ₩33,286 | -0.68% | 1.3만 |
| 2026.09.30 | ₩33,461 | ₩33,581 | ₩33,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,581 |
| +0.36% |
| 1.6만 |
| 2026.09.29 | ₩33,394 | ₩33,394 | ₩33,125 | ₩33,125 | -0.80% | 3.8천 |
|---|
| 2026.09.28 | ₩33,139 | ₩33,260 | ₩33,125 | ₩33,246 | +0.32% | 2.9천 |
|---|
| 2026.09.25 | ₩33,367 | ₩33,367 | ₩33,260 | ₩33,340 | -0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩33,412 | ₩33,501 | ₩33,374 | ₩33,374 | -0.12% | 2.2천 |
|---|
| 2026.09.23 | ₩33,352 | ₩33,488 | ₩33,179 | ₩33,380 | +0.08% | 2.2만 |
|---|
| 2026.09.22 | ₩33,300 | ₩33,387 | ₩33,125 | ₩33,139 | -0.48% | 1.4만 |
|---|
| 2026.09.21 | ₩33,313 | ₩33,488 | ₩33,313 | ₩33,367 | +0.16% | 4.7천 |
|---|
| 2026.09.18 | ₩33,414 | ₩33,488 | ₩33,353 | ₩33,473 | +0.18% | 9천 |
|---|
| 2026.09.17 | ₩33,327 | ₩33,454 | ₩33,192 | ₩33,340 | +0.04% | 3.7천 |
|---|
| 2026.09.16 | ₩33,327 | ₩33,333 | ₩33,327 | ₩33,333 | +0.02% | 800 |
|---|
| 2026.09.15 | ₩33,286 | ₩33,286 | ₩33,192 | ₩33,192 | -0.28% | 5.3천 |
|---|
| 2026.09.14 | ₩33,286 | ₩33,380 | ₩33,286 | ₩33,380 | +0.28% | 1.5천 |
|---|
| 2026.09.11 | ₩33,493 | ₩33,528 | ₩33,260 | ₩33,260 | -0.70% | 4.1천 |
|---|
| 2026.09.10 | ₩33,394 | ₩33,509 | ₩33,290 | ₩33,509 | +0.35% | 2.7천 |
|---|
| 2026.09.09 | ₩33,514 | ₩33,608 | ₩33,273 | ₩33,394 | -0.36% | 1.6만 |
|---|
| 2026.09.08 | ₩33,461 | ₩33,581 | ₩33,292 | ₩33,528 | +0.20% | 7.4천 |
|---|
| 2026.09.04 | ₩33,466 | ₩33,502 | ₩33,403 | ₩33,403 | -0.19% | 3.5천 |
|---|
| 2026.09.03 | ₩33,403 | ₩33,508 | ₩33,403 | ₩33,463 | +0.18% | 3.8천 |
|---|
| 2026.09.02 | ₩33,273 | ₩33,437 | ₩33,273 | ₩33,434 | +0.48% | 3.1천 |
|---|
| 2026.09.01 | ₩33,260 | ₩33,447 | ₩33,206 | ₩33,327 | +0.20% | 3.1천 |
|---|
| 2026.08.31 | ₩33,461 | ₩33,461 | ₩33,260 | ₩33,260 | -0.60% | 7.1천 |
|---|
| 2026.08.28 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩33,260 | ₩33,412 | ₩33,260 | ₩33,367 | +0.32% | 8.1천 |
|---|
| 2026.08.26 | ₩33,435 | ₩33,461 | ₩33,273 | ₩33,386 | -0.15% | 2.5천 |
|---|
| 2026.08.25 | ₩33,327 | ₩33,461 | ₩33,260 | ₩33,380 | +0.16% | 1.3만 |
|---|
| 2026.08.24 | ₩33,407 | ₩33,420 | ₩33,192 | ₩33,306 | -0.30% | 1.1만 |
|---|
| 2026.08.21 | ₩33,407 | ₩33,420 | ₩33,285 | ₩33,357 | -0.15% | 5.8천 |
|---|
| 2026.08.20 | ₩33,099 | ₩33,360 | ₩33,099 | ₩33,340 | +0.73% | 6.8천 |
|---|
| 2026.08.19 | ₩33,166 | ₩33,300 | ₩33,152 | ₩33,152 | -0.04% | 5.3천 |
|---|
| 2026.08.18 | ₩33,260 | ₩33,394 | ₩33,099 | ₩33,099 | -0.48% | 1.5만 |
|---|
| 2026.08.17 | ₩33,394 | ₩33,520 | ₩33,260 | ₩33,407 | +0.04% | 9천 |
|---|
| 2026.08.14 | ₩33,501 | ₩33,501 | ₩33,380 | ₩33,394 | -0.32% | 5.6천 |
|---|
| 2026.08.13 | ₩33,541 | ₩33,555 | ₩33,286 | ₩33,441 | -0.30% | 2.4만 |
|---|
| 2026.08.12 | ₩33,729 | ₩33,729 | ₩33,528 | ₩33,528 | -0.60% | 5.6천 |
|---|
| 2026.08.11 | ₩33,394 | ₩33,623 | ₩33,394 | ₩33,555 | +0.48% | 4.6천 |
|---|
| 2026.08.10 | ₩33,394 | ₩33,461 | ₩33,321 | ₩33,420 | +0.08% | 5.6천 |
|---|
| 2026.08.07 | ₩33,340 | ₩33,394 | ₩33,340 | ₩33,340 | 0.00% | 2.9천 |
|---|
| 2026.08.06 | ₩33,371 | ₩33,394 | ₩33,276 | ₩33,276 | -0.29% | 2.4천 |
|---|
| 2026.08.05 | ₩33,260 | ₩33,461 | ₩33,125 | ₩33,300 | +0.12% | 4.4만 |
|---|
| 2026.08.04 | ₩33,748 | ₩33,772 | ₩33,706 | ₩33,756 | +0.02% | 7.4천 |
|---|
| 2026.08.03 | ₩33,635 | ₩33,756 | ₩33,635 | ₩33,756 | +0.36% | 5.4천 |
|---|
| 2026.07.31 | ₩33,754 | ₩33,754 | ₩33,622 | ₩33,635 | -0.35% | 4.5천 |
|---|
| 2026.07.30 | ₩33,648 | ₩33,769 | ₩33,602 | ₩33,769 | +0.36% | 7.1천 |
|---|
| 2026.07.29 | ₩33,551 | ₩33,662 | ₩33,551 | ₩33,596 | +0.14% | 3.7천 |
|---|
| 2026.07.28 | ₩33,461 | ₩33,648 | ₩33,461 | ₩33,600 | +0.42% | 4.5천 |
|---|
| 2026.07.27 | ₩33,573 | ₩33,648 | ₩33,568 | ₩33,648 | +0.22% | 5.4천 |
|---|
| 2026.07.24 | ₩33,548 | ₩33,581 | ₩33,528 | ₩33,528 | -0.06% | 2.5천 |
|---|
| 2026.07.23 | ₩33,602 | ₩33,602 | ₩33,488 | ₩33,528 | -0.22% | 1.3만 |
|---|
| 2026.07.22 | ₩33,595 | ₩33,662 | ₩33,528 | ₩33,619 | +0.07% | 2.6천 |
|---|
| 2026.07.21 | ₩33,643 | ₩33,662 | ₩33,595 | ₩33,595 | -0.14% | 2.7천 |
|---|
| 2026.07.20 | ₩33,622 | ₩33,636 | ₩33,541 | ₩33,636 | +0.04% | 4.7천 |
|---|
| 2026.07.17 | ₩33,624 | ₩33,635 | ₩33,602 | ₩33,602 | -0.07% | 900 |
|---|
| 2026.07.16 | ₩33,568 | ₩33,628 | ₩33,568 | ₩33,595 | +0.08% | 2.1천 |
|---|
| 2026.07.15 | ₩33,729 | ₩33,729 | ₩33,595 | ₩33,673 | -0.17% | 2.2천 |
|---|
| 2026.07.14 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩33,648 | ₩33,756 | ₩33,642 | ₩33,642 | -0.02% | 1.7천 |
|---|
| 2026.07.10 | ₩33,648 | ₩33,783 | ₩33,528 | ₩33,769 | +0.36% | 1.2만 |
|---|
| 2026.07.09 | ₩33,622 | ₩33,742 | ₩33,461 | ₩33,729 | +0.32% | 2.3천 |
|---|
| 2026.07.08 | ₩33,427 | ₩33,595 | ₩33,427 | ₩33,528 | +0.30% | 5.1천 |
|---|
| 2026.07.07 | ₩33,367 | ₩33,662 | ₩33,367 | ₩33,662 | +0.88% | 5.4천 |
|---|
| 2026.07.06 | ₩33,327 | ₩33,528 | ₩33,099 | ₩33,501 | +0.52% | 2.6만 |
|---|
| 2026.07.02 | ₩33,353 | ₩33,394 | ₩33,300 | ₩33,300 | -0.16% | 4.2천 |
|---|
| 2026.07.01 | ₩33,327 | ₩33,420 | ₩33,260 | ₩33,327 | 0.00% | 6.9천 |
|---|
| 2026.06.30 | ₩33,595 | ₩33,595 | ₩33,233 | ₩33,233 | -1.08% | 3.6만 |
|---|
| 2026.06.29 | ₩33,528 | ₩33,635 | ₩33,430 | ₩33,528 | 0.00% | 4.8천 |
|---|
| 2026.06.26 | ₩33,430 | ₩33,528 | ₩33,394 | ₩33,513 | +0.25% | 5.5천 |
|---|
| 2026.06.25 | ₩33,514 | ₩33,514 | ₩33,420 | ₩33,470 | -0.13% | 2.1천 |
|---|
| 2026.06.24 | ₩33,528 | ₩33,528 | ₩33,422 | ₩33,462 | -0.20% | 4.7천 |
|---|
| 2026.06.23 | ₩33,407 | ₩33,528 | ₩33,394 | ₩33,474 | +0.20% | 5.6천 |
|---|
| 2026.06.22 | ₩33,461 | ₩33,521 | ₩33,400 | ₩33,400 | -0.18% | 3.1천 |
|---|
| 2026.06.18 | ₩33,461 | ₩33,461 | ₩33,360 | ₩33,380 | -0.24% | 3.1천 |
|---|
| 2026.06.17 | ₩33,595 | ₩33,595 | ₩33,394 | ₩33,461 | -0.40% | 1.4만 |
|---|
| 2026.06.16 | ₩33,327 | ₩33,474 | ₩33,327 | ₩33,461 | +0.40% | 3.7천 |
|---|
| 2026.06.15 | ₩33,360 | ₩33,648 | ₩33,327 | ₩33,622 | +0.78% | 2.1만 |
|---|
| 2026.06.12 | ₩33,367 | ₩33,461 | ₩33,288 | ₩33,394 | +0.08% | 4.1천 |
|---|
| 2026.06.11 | ₩33,380 | ₩33,394 | ₩33,266 | ₩33,394 | +0.04% | 7.7천 |
|---|
| 2026.06.10 | ₩33,394 | ₩33,394 | ₩33,186 | ₩33,192 | -0.60% | 4.5천 |
|---|
| 2026.06.09 | ₩33,260 | ₩33,501 | ₩33,206 | ₩33,243 | -0.05% | 3.6만 |
|---|
| 2026.06.08 | ₩33,273 | ₩33,394 | ₩33,260 | ₩33,380 | +0.32% | 1.4만 |
|---|
| 2026.06.05 | ₩33,340 | ₩33,447 | ₩33,192 | ₩33,209 | -0.39% | 4.8천 |
|---|
| 2026.06.04 | ₩33,260 | ₩33,394 | ₩33,192 | ₩33,394 | +0.40% | 1만 |
|---|
| 2026.06.03 | ₩33,461 | ₩33,461 | ₩33,327 | ₩33,327 | -0.40% | 1.3만 |
|---|
| 2026.06.02 | ₩33,461 | ₩33,461 | ₩33,394 | ₩33,461 | 0.00% | 3.7천 |
|---|
| 2026.06.01 | ₩33,327 | ₩33,461 | ₩33,260 | ₩33,461 | +0.40% | 2.6만 |
|---|
| 2026.05.29 | ₩33,260 | ₩33,327 | ₩33,219 | ₩33,300 | +0.12% | 1.4만 |
|---|
| 2026.05.28 | ₩33,327 | ₩33,327 | ₩33,069 | ₩33,219 | -0.32% | 1.4만 |
|---|
| 2026.05.27 | ₩33,099 | ₩33,238 | ₩33,099 | ₩33,234 | +0.41% | 7.2천 |
|---|
| 2026.05.26 | ₩33,192 | ₩33,260 | ₩33,166 | ₩33,192 | 0.00% | 1.5천 |
|---|
| 2026.05.22 | ₩33,192 | ₩33,273 | ₩33,125 | ₩33,125 | -0.20% | 6.9천 |
|---|
| 2026.05.21 | ₩33,273 | ₩33,286 | ₩33,032 | ₩33,112 | -0.48% | 9.7천 |
|---|
| 2026.05.20 | ₩32,897 | ₩33,223 | ₩32,830 | ₩33,210 | +0.95% | 1.6만 |
|---|
| 2026.05.19 | ₩32,991 | ₩33,044 | ₩32,736 | ₩32,850 | -0.43% | 1.7만 |
|---|
| 2026.05.18 | ₩33,166 | ₩33,192 | ₩32,897 | ₩33,072 | -0.28% | 7.8천 |
|---|
| 2026.05.15 | ₩33,192 | ₩33,192 | ₩33,077 | ₩33,119 | -0.22% | 1.1만 |
|---|
| 2026.05.14 | ₩33,179 | ₩33,257 | ₩33,085 | ₩33,247 | +0.21% | 1.3만 |
|---|
| 2026.05.13 | ₩33,018 | ₩33,233 | ₩33,018 | ₩33,137 | +0.36% | 1.3만 |
|---|
| 2026.05.12 | ₩33,166 | ₩33,172 | ₩33,032 | ₩33,112 | -0.16% | 1.2만 |
|---|
| 2026.05.11 | ₩33,313 | ₩33,313 | ₩33,099 | ₩33,166 | -0.44% | 7.3만 |
|---|
| 2026.05.08 | ₩33,139 | ₩33,199 | ₩33,085 | ₩33,125 | -0.04% | 1.8만 |
|---|
| 2026.05.07 | ₩33,304 | ₩33,327 | ₩33,058 | ₩33,192 | -0.33% | 2.5만 |
|---|
| 2026.05.06 | ₩33,139 | ₩33,300 | ₩33,139 | ₩33,253 | +0.34% | 1.6만 |
|---|
| 2026.05.05 | ₩33,192 | ₩33,340 | ₩33,018 | ₩33,139 | -0.16% | 13.9만 |
|---|
| 2026.05.04 | ₩33,575 | ₩33,729 | ₩33,561 | ₩33,716 | +0.42% | 1.3만 |
|---|
| 2026.05.01 | ₩33,581 | ₩33,603 | ₩33,380 | ₩33,461 | -0.36% | 3.6만 |
|---|
| 2026.04.30 | ₩33,260 | ₩33,595 | ₩33,219 | ₩33,488 | +0.69% | 8.7천 |
|---|
| 2026.04.29 | ₩33,461 | ₩33,632 | ₩33,179 | ₩33,219 | -0.72% | 13.8만 |
|---|
| 2026.04.28 | ₩33,675 | ₩33,769 | ₩33,260 | ₩33,474 | -0.60% | 23.7만 |
|---|
| 2026.04.27 | ₩33,677 | ₩33,742 | ₩33,662 | ₩33,689 | +0.04% | 2.7천 |
|---|
| 2026.04.24 | ₩33,721 | ₩33,769 | ₩33,675 | ₩33,675 | -0.14% | 900 |
|---|
| 2026.04.23 | ₩33,682 | ₩33,769 | ₩33,682 | ₩33,769 | +0.26% | 1.3천 |
|---|
| 2026.04.22 | ₩33,757 | ₩33,757 | ₩33,528 | ₩33,662 | -0.28% | 1.2만 |
|---|
| 2026.04.21 | ₩33,716 | ₩33,863 | ₩33,635 | ₩33,635 | -0.24% | 3.8천 |
|---|
| 2026.04.20 | ₩33,595 | ₩33,718 | ₩33,595 | ₩33,718 | +0.37% | 3.9천 |
|---|
| 2026.04.17 | ₩33,622 | ₩33,669 | ₩33,568 | ₩33,595 | -0.08% | 2천 |
|---|
| 2026.04.16 | ₩33,622 | ₩33,662 | ₩33,595 | ₩33,602 | -0.06% | 2.4천 |
|---|
| 2026.04.15 | ₩33,628 | ₩33,725 | ₩33,595 | ₩33,662 | +0.10% | 5.5천 |
|---|
| 2026.04.14 | ₩33,789 | ₩33,789 | ₩33,501 | ₩33,689 | -0.30% | 4.3천 |
|---|
| 2026.04.13 | ₩33,729 | ₩33,796 | ₩33,407 | ₩33,447 | -0.83% | 1.2만 |
|---|
| 2026.04.10 | ₩33,608 | ₩33,628 | ₩33,595 | ₩33,628 | +0.06% | 800 |
|---|
| 2026.04.09 | ₩33,796 | ₩33,796 | ₩33,528 | ₩33,729 | -0.20% | 2.8천 |
|---|
| 2026.04.08 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩33,434 | ₩33,716 | ₩33,434 | ₩33,702 | +0.80% | 7.2천 |
|---|
| 2026.04.06 | ₩33,427 | ₩33,595 | ₩33,394 | ₩33,501 | +0.22% | 7.7천 |
|---|
| 2026.04.02 | ₩33,152 | ₩33,595 | ₩33,099 | ₩33,394 | +0.73% | 1.4만 |
|---|
| 2026.04.01 | ₩33,058 | ₩33,300 | ₩33,014 | ₩33,206 | +0.45% | 1.4만 |
|---|
| 2026.03.31 | ₩33,501 | ₩33,514 | ₩32,991 | ₩32,991 | -1.52% | 3만 |
|---|
| 2026.03.30 | ₩33,488 | ₩33,528 | ₩33,327 | ₩33,360 | -0.38% | 4.4천 |
|---|
| 2026.03.27 | ₩33,246 | ₩33,434 | ₩33,206 | ₩33,273 | +0.08% | 7천 |
|---|
| 2026.03.26 | ₩33,478 | ₩33,528 | ₩33,260 | ₩33,290 | -0.56% | 3.8천 |
|---|
| 2026.03.25 | ₩33,467 | ₩33,501 | ₩33,447 | ₩33,488 | +0.06% | 1.4천 |
|---|
| 2026.03.24 | ₩32,991 | ₩33,467 | ₩32,991 | ₩33,467 | +1.44% | 1.1만 |
|---|
| 2026.03.23 | ₩33,166 | ₩33,569 | ₩33,166 | ₩33,555 | +1.17% | 7.5천 |
|---|
| 2026.03.20 | ₩33,568 | ₩33,568 | ₩33,260 | ₩33,260 | -0.92% | 5.3천 |
|---|
| 2026.03.19 | ₩33,628 | ₩33,796 | ₩33,461 | ₩33,644 | +0.05% | 2.9천 |
|---|
| 2026.03.18 | ₩33,461 | ₩33,796 | ₩33,461 | ₩33,488 | +0.08% | 6.8천 |
|---|
| 2026.03.17 | ₩33,528 | ₩33,796 | ₩33,528 | ₩33,528 | 0.00% | 8.8천 |
|---|
| 2026.03.16 | ₩33,662 | ₩33,756 | ₩33,394 | ₩33,394 | -0.80% | 5.8천 |
|---|
| 2026.03.13 | ₩33,555 | ₩33,654 | ₩33,508 | ₩33,541 | -0.04% | 5.9천 |
|---|
| 2026.03.12 | ₩33,662 | ₩33,662 | ₩33,152 | ₩33,179 | -1.43% | 7천 |
|---|
| 2026.03.11 | ₩33,702 | ₩33,702 | ₩33,568 | ₩33,648 | -0.16% | 2.7천 |
|---|
| 2026.03.10 | ₩33,702 | ₩33,729 | ₩33,541 | ₩33,608 | -0.28% | 4.6천 |
|---|
| 2026.03.09 | ₩33,528 | ₩33,662 | ₩33,528 | ₩33,555 | +0.08% | 7천 |
|---|
| 2026.03.06 | ₩33,581 | ₩33,662 | ₩33,528 | ₩33,588 | +0.02% | 6.2천 |
|---|
| 2026.03.05 | ₩33,541 | ₩33,729 | ₩33,528 | ₩33,608 | +0.20% | 5.5만 |
|---|
| 2026.03.04 | ₩33,984 | ₩33,984 | ₩33,729 | ₩33,796 | -0.55% | 1.8만 |
|---|
| 2026.03.03 | ₩33,862 | ₩34,003 | ₩33,742 | ₩33,919 | +0.17% | 4.5천 |
|---|
| 2026.03.02 | ₩33,789 | ₩33,970 | ₩33,729 | ₩33,850 | +0.18% | 9.4천 |
|---|
| 2026.02.27 | ₩33,796 | ₩34,024 | ₩33,634 | ₩34,024 | +0.67% | 8.6천 |
|---|
| 2026.02.26 | ₩33,823 | ₩33,901 | ₩33,716 | ₩33,716 | -0.32% | 5.8천 |
|---|
| 2026.02.25 | ₩33,876 | ₩33,876 | ₩33,702 | ₩33,761 | -0.34% | 1.2만 |
|---|
| 2026.02.24 | ₩33,836 | ₩33,876 | ₩33,695 | ₩33,876 | +0.12% | 4.2천 |
|---|
| 2026.02.23 | ₩33,783 | ₩33,836 | ₩33,662 | ₩33,662 | -0.36% | 1.3만 |
|---|
| 2026.02.20 | ₩33,702 | ₩33,823 | ₩33,687 | ₩33,716 | +0.04% | 7.7천 |
|---|
| 2026.02.19 | ₩33,702 | ₩33,716 | ₩33,662 | ₩33,695 | -0.02% | 1.9천 |
|---|
| 2026.02.18 | ₩33,662 | ₩33,689 | ₩33,648 | ₩33,662 | 0.00% | 2.8천 |
|---|
| 2026.02.17 | ₩33,541 | ₩33,689 | ₩33,541 | ₩33,662 | +0.36% | 9천 |
|---|
| 2026.02.13 | ₩33,595 | ₩33,648 | ₩33,541 | ₩33,622 | +0.08% | 8.7천 |
|---|
| 2026.02.12 | ₩33,675 | ₩33,675 | ₩33,595 | ₩33,640 | -0.10% | 4.6천 |
|---|
| 2026.02.11 | ₩33,662 | ₩33,716 | ₩33,541 | ₩33,628 | -0.10% | 5.9천 |
|---|
| 2026.02.10 | ₩33,528 | ₩33,716 | ₩33,528 | ₩33,716 | +0.56% | 4.5천 |
|---|
| 2026.02.09 | ₩33,581 | ₩33,689 | ₩33,528 | ₩33,689 | +0.32% | 2.8천 |
|---|
| 2026.02.06 | ₩33,555 | ₩33,648 | ₩33,514 | ₩33,528 | -0.08% | 1.1만 |
|---|
| 2026.02.05 | ₩33,528 | ₩33,568 | ₩33,447 | ₩33,555 | +0.08% | 1.1만 |
|---|
| 2026.02.04 | ₩34,024 | ₩34,051 | ₩33,984 | ₩34,024 | 0.00% | 8.2천 |
|---|
| 2026.02.03 | ₩33,957 | ₩34,012 | ₩33,903 | ₩34,012 | +0.16% | 5.9천 |
|---|
| 2026.02.02 | ₩33,950 | ₩34,017 | ₩33,917 | ₩33,943 | -0.02% | 3.9천 |
|---|
| 2026.01.30 | ₩33,961 | ₩33,984 | ₩33,863 | ₩33,863 | -0.29% | 4천 |
|---|
| 2026.01.29 | ₩33,990 | ₩33,997 | ₩33,890 | ₩33,930 | -0.18% | 6.1천 |
|---|
| 2026.01.28 | ₩33,957 | ₩34,049 | ₩33,957 | ₩33,957 | 0.00% | 2.3천 |
|---|
| 2026.01.27 | ₩33,994 | ₩34,051 | ₩33,957 | ₩33,997 | +0.01% | 2.8천 |
|---|
| 2026.01.26 | ₩33,930 | ₩34,037 | ₩33,930 | ₩33,970 | +0.12% | 2.5천 |
|---|
| 2026.01.23 | ₩34,024 | ₩34,024 | ₩33,943 | ₩33,956 | -0.20% | 1.1만 |
|---|
| 2026.01.22 | ₩33,930 | ₩34,064 | ₩33,930 | ₩34,064 | +0.40% | 6.8천 |
|---|
| 2026.01.21 | ₩33,930 | ₩33,970 | ₩33,796 | ₩33,930 | 0.00% | 5.5천 |
|---|
| 2026.01.20 | ₩33,662 | ₩33,930 | ₩33,662 | ₩33,863 | +0.60% | 8.2천 |
|---|
| 2026.01.16 | ₩33,729 | ₩33,870 | ₩33,729 | ₩33,838 | +0.32% | 2.7천 |
|---|
| 2026.01.15 | ₩33,769 | ₩33,863 | ₩33,648 | ₩33,729 | -0.12% | 4.2천 |
|---|
| 2026.01.14 | ₩33,695 | ₩33,796 | ₩33,595 | ₩33,662 | -0.10% | 4.5천 |
|---|
| 2026.01.13 | ₩33,796 | ₩33,930 | ₩33,556 | ₩33,792 | -0.01% | 1.4만 |
|---|
| 2026.01.12 | ₩33,662 | ₩33,742 | ₩33,662 | ₩33,742 | +0.24% | 1.8천 |
|---|
| 2026.01.09 | ₩33,742 | ₩33,796 | ₩33,662 | ₩33,729 | -0.04% | 3천 |
|---|
| 2026.01.08 | ₩33,796 | ₩33,796 | ₩33,702 | ₩33,702 | -0.28% | 3.5천 |
|---|
| 2026.01.07 | ₩33,608 | ₩33,783 | ₩33,608 | ₩33,745 | +0.41% | 2천 |
|---|
| 2026.01.06 | ₩33,756 | ₩33,796 | ₩33,662 | ₩33,769 | +0.04% | 6.8천 |
|---|
| 2026.01.05 | ₩33,689 | ₩33,769 | ₩33,595 | ₩33,675 | -0.04% | 5.4천 |
|---|
| 2026.01.02 | ₩33,528 | ₩33,689 | ₩33,528 | ₩33,689 | +0.48% | 7.1천 |
|---|
| 2025.12.31 | ₩33,622 | ₩33,622 | ₩33,273 | ₩33,420 | -0.60% | 4.3만 |
|---|
| 2025.12.30 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 700 |
|---|
| 2025.12.29 | ₩33,607 | ₩33,769 | ₩33,555 | ₩33,667 | +0.18% | 4.4천 |
|---|
| 2025.12.26 | ₩33,595 | ₩33,689 | ₩33,555 | ₩33,689 | +0.28% | 2.4천 |
|---|
| 2025.12.24 | ₩33,689 | ₩33,768 | ₩33,581 | ₩33,662 | -0.08% | 7.7천 |
|---|
| 2025.12.23 | ₩33,555 | ₩33,796 | ₩33,555 | ₩33,695 | +0.42% | 5.4천 |
|---|
| 2025.12.22 | ₩33,716 | ₩33,769 | ₩33,581 | ₩33,729 | +0.04% | 2.4천 |
|---|
| 2025.12.19 | ₩33,557 | ₩33,783 | ₩33,557 | ₩33,716 | +0.47% | 1.8천 |
|---|
| 2025.12.18 | ₩33,648 | ₩33,729 | ₩33,622 | ₩33,689 | +0.12% | 8.4천 |
|---|
| 2025.12.17 | ₩33,595 | ₩33,648 | ₩33,555 | ₩33,595 | 0.00% | 1.2만 |
|---|
| 2025.12.16 | ₩33,716 | ₩33,729 | ₩33,528 | ₩33,595 | -0.36% | 1.5만 |
|---|
| 2025.12.15 | ₩33,662 | ₩33,863 | ₩33,662 | ₩33,689 | +0.08% | 4.9천 |
|---|
| 2025.12.12 | ₩33,930 | ₩33,957 | ₩33,528 | ₩33,608 | -0.95% | 6.5만 |
|---|
| 2025.12.11 | ₩33,691 | ₩34,198 | ₩33,595 | ₩34,064 | +1.11% | 3.5만 |
|---|
| 2025.12.10 | ₩33,702 | ₩33,729 | ₩33,635 | ₩33,662 | -0.12% | 3.9천 |
|---|
| 2025.12.09 | ₩33,622 | ₩33,729 | ₩33,568 | ₩33,686 | +0.19% | 3.3천 |
|---|
| 2025.12.08 | ₩33,568 | ₩33,729 | ₩33,528 | ₩33,728 | +0.48% | 3.6천 |
|---|
| 2025.12.05 | ₩33,568 | ₩33,783 | ₩33,568 | ₩33,662 | +0.28% | 2.3천 |
|---|
| 2025.12.04 | ₩33,783 | ₩33,783 | ₩33,656 | ₩33,729 | -0.16% | 3.8천 |
|---|
| 2025.12.03 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 700 |
|---|
| 2025.12.02 | ₩33,671 | ₩33,671 | ₩33,585 | ₩33,622 | -0.15% | 8.7천 |
|---|
| 2025.12.01 | ₩33,528 | ₩33,618 | ₩33,528 | ₩33,595 | +0.20% | 3.4천 |
|---|
| 2025.11.28 | ₩33,528 | ₩33,618 | ₩33,461 | ₩33,461 | -0.20% | 1.4만 |
|---|
| 2025.11.26 | ₩33,662 | ₩33,662 | ₩33,528 | ₩33,556 | -0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩33,581 | ₩33,662 | ₩33,543 | ₩33,648 | +0.20% | 5.2천 |
|---|
| 2025.11.24 | ₩33,528 | ₩33,595 | ₩33,514 | ₩33,595 | +0.20% | 3.1천 |
|---|
| 2025.11.21 | ₩33,534 | ₩33,595 | ₩33,488 | ₩33,501 | -0.10% | 7.9천 |
|---|
| 2025.11.20 | ₩33,701 | ₩33,796 | ₩33,407 | ₩33,494 | -0.61% | 1.2만 |
|---|
| 2025.11.19 | ₩33,555 | ₩33,662 | ₩33,555 | ₩33,555 | 0.00% | 3천 |
|---|
| 2025.11.18 | ₩33,568 | ₩33,662 | ₩33,528 | ₩33,608 | +0.12% | 8.3천 |
|---|
| 2025.11.17 | ₩33,662 | ₩33,742 | ₩33,541 | ₩33,685 | +0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩33,603 | ₩33,876 | ₩33,602 | ₩33,769 | +0.49% | 3천 |
|---|
| 2025.11.13 | ₩33,639 | ₩33,702 | ₩33,639 | ₩33,648 | +0.03% | 1.3천 |
|---|
| 2025.11.12 | ₩33,648 | ₩34,118 | ₩33,595 | ₩33,832 | +0.55% | 1.5만 |
|---|
| 2025.11.11 | ₩33,622 | ₩33,659 | ₩33,541 | ₩33,635 | +0.04% | 2.8천 |
|---|
| 2025.11.10 | ₩33,640 | ₩33,655 | ₩33,640 | ₩33,655 | +0.04% | 2.3천 |
|---|
| 2025.11.07 | ₩33,738 | ₩33,738 | ₩33,662 | ₩33,678 | -0.18% | 2.3천 |
|---|
| 2025.11.06 | ₩33,796 | ₩33,796 | ₩33,541 | ₩33,662 | -0.40% | 8.8천 |
|---|
| 2025.11.05 | ₩33,555 | ₩33,756 | ₩33,528 | ₩33,756 | +0.60% | 6.5천 |
|---|
| 2025.11.04 | ₩34,098 | ₩34,098 | ₩33,890 | ₩33,964 | -0.39% | 1.4천 |
|---|
| 2025.11.03 | ₩33,937 | ₩34,180 | ₩33,863 | ₩33,863 | -0.22% | 3.3천 |
|---|
| 2025.10.31 | ₩33,970 | ₩34,064 | ₩33,903 | ₩34,064 | +0.28% | 2.5천 |
|---|
| 2025.10.30 | ₩33,796 | ₩34,051 | ₩33,796 | ₩34,051 | +0.75% | 3.6천 |
|---|
| 2025.10.29 | ₩33,930 | ₩34,131 | ₩33,863 | ₩34,131 | +0.59% | 2.4천 |
|---|
| 2025.10.28 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩33,863 | ₩33,863 | ₩33,742 | ₩33,809 | -0.16% | 1.4만 |
|---|
| 2025.10.24 | ₩33,721 | ₩33,863 | ₩33,721 | ₩33,850 | +0.38% | 1.1천 |
|---|
| 2025.10.23 | ₩33,903 | ₩33,903 | ₩33,648 | ₩33,648 | -0.75% | 8.5천 |
|---|
| 2025.10.22 | ₩33,803 | ₩33,890 | ₩33,702 | ₩33,729 | -0.22% | 5.1천 |
|---|
| 2025.10.21 | ₩33,863 | ₩33,863 | ₩33,635 | ₩33,703 | -0.47% | 8.3천 |
|---|
| 2025.10.20 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 500 |
|---|
| 2025.10.17 | ₩33,608 | ₩33,608 | ₩33,595 | ₩33,602 | -0.02% | 2.3천 |
|---|
| 2025.10.16 | ₩33,716 | ₩33,957 | ₩33,528 | ₩33,528 | -0.56% | 1.3만 |
|---|
| 2025.10.15 | ₩33,675 | ₩33,930 | ₩33,595 | ₩33,595 | -0.24% | 8.7천 |
|---|
| 2025.10.14 | ₩33,930 | ₩33,984 | ₩33,729 | ₩33,762 | -0.49% | 5.8천 |
|---|
| 2025.10.13 | ₩33,742 | ₩33,863 | ₩33,729 | ₩33,863 | +0.36% | 8.9천 |
|---|
| 2025.10.10 | ₩33,742 | ₩33,777 | ₩33,662 | ₩33,662 | -0.24% | 7.2천 |
|---|
