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 | ₩33,326 | ₩33,419 | ₩33,326 | ₩33,339 | +0.04% | 1.2만 |
| 2026.10.08 | ₩33,406 | ₩33,426 | ₩33,339 | ₩33,366 | -0.12% | 6.1천 |
| 2026.10.07 | ₩33,312 | ₩33,647 | ₩33,272 | ₩33,382 | +0.21% | 1.4만 |
| 2026.10.06 | ₩33,554 | ₩33,607 | ₩33,285 | ₩33,567 | +0.04% | 1.1만 |
| 2026.10.05 | ₩33,466 | ₩33,578 | ₩33,312 | ₩33,560 | +0.28% | 7.7천 |
| 2026.10.02 | ₩33,603 | ₩33,603 | ₩33,259 | ₩33,272 | -0.99% | 8.2천 |
| 2026.10.01 | ₩33,513 | ₩33,714 | ₩33,285 | ₩33,285 | -0.68% | 1.3만 |
| 2026.09.30 | ₩33,460 | ₩33,580 | ₩33,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,580 |
| +0.36% |
| 1.6만 |
| 2026.09.29 | ₩33,393 | ₩33,393 | ₩33,124 | ₩33,124 | -0.80% | 3.8천 |
|---|
| 2026.09.28 | ₩33,138 | ₩33,259 | ₩33,124 | ₩33,245 | +0.32% | 2.9천 |
|---|
| 2026.09.25 | ₩33,366 | ₩33,366 | ₩33,259 | ₩33,339 | -0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩33,411 | ₩33,500 | ₩33,373 | ₩33,373 | -0.12% | 2.2천 |
|---|
| 2026.09.23 | ₩33,351 | ₩33,487 | ₩33,178 | ₩33,379 | +0.08% | 2.2만 |
|---|
| 2026.09.22 | ₩33,299 | ₩33,386 | ₩33,124 | ₩33,138 | -0.48% | 1.4만 |
|---|
| 2026.09.21 | ₩33,312 | ₩33,487 | ₩33,312 | ₩33,366 | +0.16% | 4.7천 |
|---|
| 2026.09.18 | ₩33,413 | ₩33,487 | ₩33,352 | ₩33,472 | +0.18% | 9천 |
|---|
| 2026.09.17 | ₩33,326 | ₩33,453 | ₩33,191 | ₩33,339 | +0.04% | 3.7천 |
|---|
| 2026.09.16 | ₩33,326 | ₩33,332 | ₩33,326 | ₩33,332 | +0.02% | 800 |
|---|
| 2026.09.15 | ₩33,285 | ₩33,285 | ₩33,191 | ₩33,191 | -0.28% | 5.3천 |
|---|
| 2026.09.14 | ₩33,285 | ₩33,379 | ₩33,285 | ₩33,379 | +0.28% | 1.5천 |
|---|
| 2026.09.11 | ₩33,492 | ₩33,527 | ₩33,259 | ₩33,259 | -0.70% | 4.1천 |
|---|
| 2026.09.10 | ₩33,393 | ₩33,508 | ₩33,289 | ₩33,508 | +0.35% | 2.7천 |
|---|
| 2026.09.09 | ₩33,513 | ₩33,607 | ₩33,272 | ₩33,393 | -0.36% | 1.6만 |
|---|
| 2026.09.08 | ₩33,460 | ₩33,580 | ₩33,291 | ₩33,527 | +0.20% | 7.4천 |
|---|
| 2026.09.04 | ₩33,465 | ₩33,501 | ₩33,402 | ₩33,402 | -0.19% | 3.5천 |
|---|
| 2026.09.03 | ₩33,402 | ₩33,507 | ₩33,402 | ₩33,462 | +0.18% | 3.8천 |
|---|
| 2026.09.02 | ₩33,272 | ₩33,436 | ₩33,272 | ₩33,433 | +0.48% | 3.1천 |
|---|
| 2026.09.01 | ₩33,259 | ₩33,446 | ₩33,205 | ₩33,326 | +0.20% | 3.1천 |
|---|
| 2026.08.31 | ₩33,460 | ₩33,460 | ₩33,259 | ₩33,259 | -0.60% | 7.1천 |
|---|
| 2026.08.28 | ₩33,445 | ₩33,445 | ₩33,445 | ₩33,445 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩33,259 | ₩33,411 | ₩33,259 | ₩33,366 | +0.32% | 8.1천 |
|---|
| 2026.08.26 | ₩33,434 | ₩33,460 | ₩33,272 | ₩33,385 | -0.15% | 2.5천 |
|---|
| 2026.08.25 | ₩33,326 | ₩33,460 | ₩33,259 | ₩33,379 | +0.16% | 1.3만 |
|---|
| 2026.08.24 | ₩33,406 | ₩33,419 | ₩33,191 | ₩33,305 | -0.30% | 1.1만 |
|---|
| 2026.08.21 | ₩33,406 | ₩33,419 | ₩33,284 | ₩33,356 | -0.15% | 5.8천 |
|---|
| 2026.08.20 | ₩33,098 | ₩33,359 | ₩33,098 | ₩33,339 | +0.73% | 6.8천 |
|---|
| 2026.08.19 | ₩33,165 | ₩33,299 | ₩33,151 | ₩33,151 | -0.04% | 5.3천 |
|---|
| 2026.08.18 | ₩33,259 | ₩33,393 | ₩33,098 | ₩33,098 | -0.48% | 1.5만 |
|---|
| 2026.08.17 | ₩33,393 | ₩33,519 | ₩33,259 | ₩33,406 | +0.04% | 9천 |
|---|
| 2026.08.14 | ₩33,500 | ₩33,500 | ₩33,379 | ₩33,393 | -0.32% | 5.6천 |
|---|
| 2026.08.13 | ₩33,540 | ₩33,554 | ₩33,285 | ₩33,440 | -0.30% | 2.4만 |
|---|
| 2026.08.12 | ₩33,728 | ₩33,728 | ₩33,527 | ₩33,527 | -0.60% | 5.6천 |
|---|
| 2026.08.11 | ₩33,393 | ₩33,622 | ₩33,393 | ₩33,554 | +0.48% | 4.6천 |
|---|
| 2026.08.10 | ₩33,393 | ₩33,460 | ₩33,320 | ₩33,419 | +0.08% | 5.6천 |
|---|
| 2026.08.07 | ₩33,339 | ₩33,393 | ₩33,339 | ₩33,339 | 0.00% | 2.9천 |
|---|
| 2026.08.06 | ₩33,370 | ₩33,393 | ₩33,275 | ₩33,275 | -0.29% | 2.4천 |
|---|
| 2026.08.05 | ₩33,259 | ₩33,460 | ₩33,124 | ₩33,299 | +0.12% | 4.4만 |
|---|
| 2026.08.04 | ₩33,747 | ₩33,771 | ₩33,705 | ₩33,755 | +0.02% | 7.4천 |
|---|
| 2026.08.03 | ₩33,634 | ₩33,755 | ₩33,634 | ₩33,755 | +0.36% | 5.4천 |
|---|
| 2026.07.31 | ₩33,753 | ₩33,753 | ₩33,621 | ₩33,634 | -0.35% | 4.5천 |
|---|
| 2026.07.30 | ₩33,647 | ₩33,768 | ₩33,601 | ₩33,768 | +0.36% | 7.1천 |
|---|
| 2026.07.29 | ₩33,550 | ₩33,661 | ₩33,550 | ₩33,595 | +0.14% | 3.7천 |
|---|
| 2026.07.28 | ₩33,460 | ₩33,647 | ₩33,460 | ₩33,599 | +0.42% | 4.5천 |
|---|
| 2026.07.27 | ₩33,572 | ₩33,647 | ₩33,567 | ₩33,647 | +0.22% | 5.4천 |
|---|
| 2026.07.24 | ₩33,547 | ₩33,580 | ₩33,527 | ₩33,527 | -0.06% | 2.5천 |
|---|
| 2026.07.23 | ₩33,601 | ₩33,601 | ₩33,487 | ₩33,527 | -0.22% | 1.3만 |
|---|
| 2026.07.22 | ₩33,594 | ₩33,661 | ₩33,527 | ₩33,618 | +0.07% | 2.6천 |
|---|
| 2026.07.21 | ₩33,642 | ₩33,661 | ₩33,594 | ₩33,594 | -0.14% | 2.7천 |
|---|
| 2026.07.20 | ₩33,621 | ₩33,635 | ₩33,540 | ₩33,635 | +0.04% | 4.7천 |
|---|
| 2026.07.17 | ₩33,623 | ₩33,634 | ₩33,601 | ₩33,601 | -0.07% | 900 |
|---|
| 2026.07.16 | ₩33,567 | ₩33,627 | ₩33,567 | ₩33,594 | +0.08% | 2.1천 |
|---|
| 2026.07.15 | ₩33,728 | ₩33,728 | ₩33,594 | ₩33,672 | -0.17% | 2.2천 |
|---|
| 2026.07.14 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩33,647 | ₩33,755 | ₩33,641 | ₩33,641 | -0.02% | 1.7천 |
|---|
| 2026.07.10 | ₩33,647 | ₩33,782 | ₩33,527 | ₩33,768 | +0.36% | 1.2만 |
|---|
| 2026.07.09 | ₩33,621 | ₩33,741 | ₩33,460 | ₩33,728 | +0.32% | 2.3천 |
|---|
| 2026.07.08 | ₩33,426 | ₩33,594 | ₩33,426 | ₩33,527 | +0.30% | 5.1천 |
|---|
| 2026.07.07 | ₩33,366 | ₩33,661 | ₩33,366 | ₩33,661 | +0.88% | 5.4천 |
|---|
| 2026.07.06 | ₩33,326 | ₩33,527 | ₩33,098 | ₩33,500 | +0.52% | 2.6만 |
|---|
| 2026.07.02 | ₩33,352 | ₩33,393 | ₩33,299 | ₩33,299 | -0.16% | 4.2천 |
|---|
| 2026.07.01 | ₩33,326 | ₩33,419 | ₩33,259 | ₩33,326 | 0.00% | 6.9천 |
|---|
| 2026.06.30 | ₩33,594 | ₩33,594 | ₩33,232 | ₩33,232 | -1.08% | 3.6만 |
|---|
| 2026.06.29 | ₩33,527 | ₩33,634 | ₩33,429 | ₩33,527 | 0.00% | 4.8천 |
|---|
| 2026.06.26 | ₩33,429 | ₩33,527 | ₩33,393 | ₩33,512 | +0.25% | 5.5천 |
|---|
| 2026.06.25 | ₩33,513 | ₩33,513 | ₩33,419 | ₩33,469 | -0.13% | 2.1천 |
|---|
| 2026.06.24 | ₩33,527 | ₩33,527 | ₩33,421 | ₩33,461 | -0.20% | 4.7천 |
|---|
| 2026.06.23 | ₩33,406 | ₩33,527 | ₩33,393 | ₩33,473 | +0.20% | 5.6천 |
|---|
| 2026.06.22 | ₩33,460 | ₩33,520 | ₩33,399 | ₩33,399 | -0.18% | 3.1천 |
|---|
| 2026.06.18 | ₩33,460 | ₩33,460 | ₩33,359 | ₩33,379 | -0.24% | 3.1천 |
|---|
| 2026.06.17 | ₩33,594 | ₩33,594 | ₩33,393 | ₩33,460 | -0.40% | 1.4만 |
|---|
| 2026.06.16 | ₩33,326 | ₩33,473 | ₩33,326 | ₩33,460 | +0.40% | 3.7천 |
|---|
| 2026.06.15 | ₩33,359 | ₩33,647 | ₩33,326 | ₩33,621 | +0.78% | 2.1만 |
|---|
| 2026.06.12 | ₩33,366 | ₩33,460 | ₩33,287 | ₩33,393 | +0.08% | 4.1천 |
|---|
| 2026.06.11 | ₩33,379 | ₩33,393 | ₩33,265 | ₩33,393 | +0.04% | 7.7천 |
|---|
| 2026.06.10 | ₩33,393 | ₩33,393 | ₩33,185 | ₩33,191 | -0.60% | 4.5천 |
|---|
| 2026.06.09 | ₩33,259 | ₩33,500 | ₩33,205 | ₩33,242 | -0.05% | 3.6만 |
|---|
| 2026.06.08 | ₩33,272 | ₩33,393 | ₩33,259 | ₩33,379 | +0.32% | 1.4만 |
|---|
| 2026.06.05 | ₩33,339 | ₩33,446 | ₩33,191 | ₩33,208 | -0.39% | 4.8천 |
|---|
| 2026.06.04 | ₩33,259 | ₩33,393 | ₩33,191 | ₩33,393 | +0.40% | 1만 |
|---|
| 2026.06.03 | ₩33,460 | ₩33,460 | ₩33,326 | ₩33,326 | -0.40% | 1.3만 |
|---|
| 2026.06.02 | ₩33,460 | ₩33,460 | ₩33,393 | ₩33,460 | 0.00% | 3.7천 |
|---|
| 2026.06.01 | ₩33,326 | ₩33,460 | ₩33,259 | ₩33,460 | +0.40% | 2.6만 |
|---|
| 2026.05.29 | ₩33,259 | ₩33,326 | ₩33,218 | ₩33,299 | +0.12% | 1.4만 |
|---|
| 2026.05.28 | ₩33,326 | ₩33,326 | ₩33,068 | ₩33,218 | -0.32% | 1.4만 |
|---|
| 2026.05.27 | ₩33,098 | ₩33,237 | ₩33,098 | ₩33,233 | +0.41% | 7.2천 |
|---|
| 2026.05.26 | ₩33,191 | ₩33,259 | ₩33,165 | ₩33,191 | 0.00% | 1.5천 |
|---|
| 2026.05.22 | ₩33,191 | ₩33,272 | ₩33,124 | ₩33,124 | -0.20% | 6.9천 |
|---|
| 2026.05.21 | ₩33,272 | ₩33,285 | ₩33,031 | ₩33,111 | -0.48% | 9.7천 |
|---|
| 2026.05.20 | ₩32,896 | ₩33,222 | ₩32,829 | ₩33,209 | +0.95% | 1.6만 |
|---|
| 2026.05.19 | ₩32,990 | ₩33,043 | ₩32,736 | ₩32,850 | -0.43% | 1.7만 |
|---|
| 2026.05.18 | ₩33,165 | ₩33,191 | ₩32,896 | ₩33,071 | -0.28% | 7.8천 |
|---|
| 2026.05.15 | ₩33,191 | ₩33,191 | ₩33,076 | ₩33,118 | -0.22% | 1.1만 |
|---|
| 2026.05.14 | ₩33,178 | ₩33,256 | ₩33,084 | ₩33,246 | +0.21% | 1.3만 |
|---|
| 2026.05.13 | ₩33,017 | ₩33,232 | ₩33,017 | ₩33,136 | +0.36% | 1.3만 |
|---|
| 2026.05.12 | ₩33,165 | ₩33,171 | ₩33,031 | ₩33,111 | -0.16% | 1.2만 |
|---|
| 2026.05.11 | ₩33,312 | ₩33,312 | ₩33,098 | ₩33,165 | -0.44% | 7.3만 |
|---|
| 2026.05.08 | ₩33,138 | ₩33,198 | ₩33,084 | ₩33,124 | -0.04% | 1.8만 |
|---|
| 2026.05.07 | ₩33,303 | ₩33,326 | ₩33,057 | ₩33,191 | -0.33% | 2.5만 |
|---|
| 2026.05.06 | ₩33,138 | ₩33,299 | ₩33,138 | ₩33,252 | +0.34% | 1.6만 |
|---|
| 2026.05.05 | ₩33,191 | ₩33,339 | ₩33,017 | ₩33,138 | -0.16% | 13.9만 |
|---|
| 2026.05.04 | ₩33,574 | ₩33,728 | ₩33,560 | ₩33,714 | +0.42% | 1.3만 |
|---|
| 2026.05.01 | ₩33,580 | ₩33,602 | ₩33,379 | ₩33,460 | -0.36% | 3.6만 |
|---|
| 2026.04.30 | ₩33,259 | ₩33,594 | ₩33,218 | ₩33,487 | +0.69% | 8.7천 |
|---|
| 2026.04.29 | ₩33,460 | ₩33,631 | ₩33,178 | ₩33,218 | -0.72% | 13.8만 |
|---|
| 2026.04.28 | ₩33,674 | ₩33,768 | ₩33,259 | ₩33,473 | -0.60% | 23.7만 |
|---|
| 2026.04.27 | ₩33,676 | ₩33,741 | ₩33,661 | ₩33,688 | +0.04% | 2.7천 |
|---|
| 2026.04.24 | ₩33,720 | ₩33,768 | ₩33,674 | ₩33,674 | -0.14% | 900 |
|---|
| 2026.04.23 | ₩33,681 | ₩33,768 | ₩33,681 | ₩33,768 | +0.26% | 1.3천 |
|---|
| 2026.04.22 | ₩33,756 | ₩33,756 | ₩33,527 | ₩33,661 | -0.28% | 1.2만 |
|---|
| 2026.04.21 | ₩33,714 | ₩33,862 | ₩33,634 | ₩33,634 | -0.24% | 3.8천 |
|---|
| 2026.04.20 | ₩33,594 | ₩33,717 | ₩33,594 | ₩33,717 | +0.37% | 3.9천 |
|---|
| 2026.04.17 | ₩33,621 | ₩33,668 | ₩33,567 | ₩33,594 | -0.08% | 2천 |
|---|
| 2026.04.16 | ₩33,621 | ₩33,661 | ₩33,594 | ₩33,601 | -0.06% | 2.4천 |
|---|
| 2026.04.15 | ₩33,627 | ₩33,724 | ₩33,594 | ₩33,661 | +0.10% | 5.5천 |
|---|
| 2026.04.14 | ₩33,788 | ₩33,788 | ₩33,500 | ₩33,688 | -0.30% | 4.3천 |
|---|
| 2026.04.13 | ₩33,728 | ₩33,795 | ₩33,406 | ₩33,446 | -0.83% | 1.2만 |
|---|
| 2026.04.10 | ₩33,607 | ₩33,627 | ₩33,594 | ₩33,627 | +0.06% | 800 |
|---|
| 2026.04.09 | ₩33,795 | ₩33,795 | ₩33,527 | ₩33,728 | -0.20% | 2.8천 |
|---|
| 2026.04.08 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩33,433 | ₩33,714 | ₩33,433 | ₩33,701 | +0.80% | 7.2천 |
|---|
| 2026.04.06 | ₩33,426 | ₩33,594 | ₩33,393 | ₩33,500 | +0.22% | 7.7천 |
|---|
| 2026.04.02 | ₩33,151 | ₩33,594 | ₩33,098 | ₩33,393 | +0.73% | 1.4만 |
|---|
| 2026.04.01 | ₩33,057 | ₩33,299 | ₩33,013 | ₩33,205 | +0.45% | 1.4만 |
|---|
| 2026.03.31 | ₩33,500 | ₩33,513 | ₩32,990 | ₩32,990 | -1.52% | 3만 |
|---|
| 2026.03.30 | ₩33,487 | ₩33,527 | ₩33,326 | ₩33,359 | -0.38% | 4.4천 |
|---|
| 2026.03.27 | ₩33,245 | ₩33,433 | ₩33,205 | ₩33,272 | +0.08% | 7천 |
|---|
| 2026.03.26 | ₩33,477 | ₩33,527 | ₩33,259 | ₩33,289 | -0.56% | 3.8천 |
|---|
| 2026.03.25 | ₩33,466 | ₩33,500 | ₩33,446 | ₩33,487 | +0.06% | 1.4천 |
|---|
| 2026.03.24 | ₩32,990 | ₩33,466 | ₩32,990 | ₩33,466 | +1.44% | 1.1만 |
|---|
| 2026.03.23 | ₩33,165 | ₩33,568 | ₩33,165 | ₩33,554 | +1.17% | 7.5천 |
|---|
| 2026.03.20 | ₩33,567 | ₩33,567 | ₩33,259 | ₩33,259 | -0.92% | 5.3천 |
|---|
| 2026.03.19 | ₩33,627 | ₩33,795 | ₩33,460 | ₩33,643 | +0.05% | 2.9천 |
|---|
| 2026.03.18 | ₩33,460 | ₩33,795 | ₩33,460 | ₩33,487 | +0.08% | 6.8천 |
|---|
| 2026.03.17 | ₩33,527 | ₩33,795 | ₩33,527 | ₩33,527 | 0.00% | 8.8천 |
|---|
| 2026.03.16 | ₩33,661 | ₩33,755 | ₩33,393 | ₩33,393 | -0.80% | 5.8천 |
|---|
| 2026.03.13 | ₩33,554 | ₩33,653 | ₩33,507 | ₩33,540 | -0.04% | 5.9천 |
|---|
| 2026.03.12 | ₩33,661 | ₩33,661 | ₩33,151 | ₩33,178 | -1.43% | 7천 |
|---|
| 2026.03.11 | ₩33,701 | ₩33,701 | ₩33,567 | ₩33,647 | -0.16% | 2.7천 |
|---|
| 2026.03.10 | ₩33,701 | ₩33,728 | ₩33,540 | ₩33,607 | -0.28% | 4.6천 |
|---|
| 2026.03.09 | ₩33,527 | ₩33,661 | ₩33,527 | ₩33,554 | +0.08% | 7천 |
|---|
| 2026.03.06 | ₩33,580 | ₩33,661 | ₩33,527 | ₩33,587 | +0.02% | 6.2천 |
|---|
| 2026.03.05 | ₩33,540 | ₩33,728 | ₩33,527 | ₩33,607 | +0.20% | 5.5만 |
|---|
| 2026.03.04 | ₩33,983 | ₩33,983 | ₩33,728 | ₩33,795 | -0.55% | 1.8만 |
|---|
| 2026.03.03 | ₩33,861 | ₩34,001 | ₩33,741 | ₩33,918 | +0.17% | 4.5천 |
|---|
| 2026.03.02 | ₩33,788 | ₩33,969 | ₩33,728 | ₩33,849 | +0.18% | 9.4천 |
|---|
| 2026.02.27 | ₩33,795 | ₩34,023 | ₩33,633 | ₩34,023 | +0.67% | 8.6천 |
|---|
| 2026.02.26 | ₩33,822 | ₩33,900 | ₩33,714 | ₩33,714 | -0.32% | 5.8천 |
|---|
| 2026.02.25 | ₩33,875 | ₩33,875 | ₩33,701 | ₩33,760 | -0.34% | 1.2만 |
|---|
| 2026.02.24 | ₩33,835 | ₩33,875 | ₩33,694 | ₩33,875 | +0.12% | 4.2천 |
|---|
| 2026.02.23 | ₩33,782 | ₩33,835 | ₩33,661 | ₩33,661 | -0.36% | 1.3만 |
|---|
| 2026.02.20 | ₩33,701 | ₩33,822 | ₩33,686 | ₩33,714 | +0.04% | 7.7천 |
|---|
| 2026.02.19 | ₩33,701 | ₩33,714 | ₩33,661 | ₩33,694 | -0.02% | 1.9천 |
|---|
| 2026.02.18 | ₩33,661 | ₩33,688 | ₩33,647 | ₩33,661 | 0.00% | 2.8천 |
|---|
| 2026.02.17 | ₩33,540 | ₩33,688 | ₩33,540 | ₩33,661 | +0.36% | 9천 |
|---|
| 2026.02.13 | ₩33,594 | ₩33,647 | ₩33,540 | ₩33,621 | +0.08% | 8.7천 |
|---|
| 2026.02.12 | ₩33,674 | ₩33,674 | ₩33,594 | ₩33,639 | -0.10% | 4.6천 |
|---|
| 2026.02.11 | ₩33,661 | ₩33,714 | ₩33,540 | ₩33,627 | -0.10% | 5.9천 |
|---|
| 2026.02.10 | ₩33,527 | ₩33,714 | ₩33,527 | ₩33,714 | +0.56% | 4.5천 |
|---|
| 2026.02.09 | ₩33,580 | ₩33,688 | ₩33,527 | ₩33,688 | +0.32% | 2.8천 |
|---|
| 2026.02.06 | ₩33,554 | ₩33,647 | ₩33,513 | ₩33,527 | -0.08% | 1.1만 |
|---|
| 2026.02.05 | ₩33,527 | ₩33,567 | ₩33,446 | ₩33,554 | +0.08% | 1.1만 |
|---|
| 2026.02.04 | ₩34,023 | ₩34,050 | ₩33,983 | ₩34,023 | 0.00% | 8.2천 |
|---|
| 2026.02.03 | ₩33,956 | ₩34,011 | ₩33,902 | ₩34,011 | +0.16% | 5.9천 |
|---|
| 2026.02.02 | ₩33,949 | ₩34,016 | ₩33,916 | ₩33,942 | -0.02% | 3.9천 |
|---|
| 2026.01.30 | ₩33,960 | ₩33,983 | ₩33,862 | ₩33,862 | -0.29% | 4천 |
|---|
| 2026.01.29 | ₩33,989 | ₩33,996 | ₩33,889 | ₩33,929 | -0.18% | 6.1천 |
|---|
| 2026.01.28 | ₩33,956 | ₩34,048 | ₩33,956 | ₩33,956 | 0.00% | 2.3천 |
|---|
| 2026.01.27 | ₩33,993 | ₩34,050 | ₩33,956 | ₩33,996 | +0.01% | 2.8천 |
|---|
| 2026.01.26 | ₩33,929 | ₩34,036 | ₩33,929 | ₩33,969 | +0.12% | 2.5천 |
|---|
| 2026.01.23 | ₩34,023 | ₩34,023 | ₩33,942 | ₩33,955 | -0.20% | 1.1만 |
|---|
| 2026.01.22 | ₩33,929 | ₩34,063 | ₩33,929 | ₩34,063 | +0.40% | 6.8천 |
|---|
| 2026.01.21 | ₩33,929 | ₩33,969 | ₩33,795 | ₩33,929 | 0.00% | 5.5천 |
|---|
| 2026.01.20 | ₩33,661 | ₩33,929 | ₩33,661 | ₩33,862 | +0.60% | 8.2천 |
|---|
| 2026.01.16 | ₩33,728 | ₩33,869 | ₩33,728 | ₩33,837 | +0.32% | 2.7천 |
|---|
| 2026.01.15 | ₩33,768 | ₩33,862 | ₩33,647 | ₩33,728 | -0.12% | 4.2천 |
|---|
| 2026.01.14 | ₩33,694 | ₩33,795 | ₩33,594 | ₩33,661 | -0.10% | 4.5천 |
|---|
| 2026.01.13 | ₩33,795 | ₩33,929 | ₩33,555 | ₩33,791 | -0.01% | 1.4만 |
|---|
| 2026.01.12 | ₩33,661 | ₩33,741 | ₩33,661 | ₩33,741 | +0.24% | 1.8천 |
|---|
| 2026.01.09 | ₩33,741 | ₩33,795 | ₩33,661 | ₩33,728 | -0.04% | 3천 |
|---|
| 2026.01.08 | ₩33,795 | ₩33,795 | ₩33,701 | ₩33,701 | -0.28% | 3.5천 |
|---|
| 2026.01.07 | ₩33,607 | ₩33,782 | ₩33,607 | ₩33,744 | +0.41% | 2천 |
|---|
| 2026.01.06 | ₩33,755 | ₩33,795 | ₩33,661 | ₩33,768 | +0.04% | 6.8천 |
|---|
| 2026.01.05 | ₩33,688 | ₩33,768 | ₩33,594 | ₩33,674 | -0.04% | 5.4천 |
|---|
| 2026.01.02 | ₩33,527 | ₩33,688 | ₩33,527 | ₩33,688 | +0.48% | 7.1천 |
|---|
| 2025.12.31 | ₩33,621 | ₩33,621 | ₩33,272 | ₩33,419 | -0.60% | 4.3만 |
|---|
| 2025.12.30 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 700 |
|---|
| 2025.12.29 | ₩33,606 | ₩33,768 | ₩33,554 | ₩33,666 | +0.18% | 4.4천 |
|---|
| 2025.12.26 | ₩33,594 | ₩33,688 | ₩33,554 | ₩33,688 | +0.28% | 2.4천 |
|---|
| 2025.12.24 | ₩33,688 | ₩33,767 | ₩33,580 | ₩33,661 | -0.08% | 7.7천 |
|---|
| 2025.12.23 | ₩33,554 | ₩33,795 | ₩33,554 | ₩33,694 | +0.42% | 5.4천 |
|---|
| 2025.12.22 | ₩33,714 | ₩33,768 | ₩33,580 | ₩33,728 | +0.04% | 2.4천 |
|---|
| 2025.12.19 | ₩33,556 | ₩33,782 | ₩33,556 | ₩33,714 | +0.47% | 1.8천 |
|---|
| 2025.12.18 | ₩33,647 | ₩33,728 | ₩33,621 | ₩33,688 | +0.12% | 8.4천 |
|---|
| 2025.12.17 | ₩33,594 | ₩33,647 | ₩33,554 | ₩33,594 | 0.00% | 1.2만 |
|---|
| 2025.12.16 | ₩33,714 | ₩33,728 | ₩33,527 | ₩33,594 | -0.36% | 1.5만 |
|---|
| 2025.12.15 | ₩33,661 | ₩33,862 | ₩33,661 | ₩33,688 | +0.08% | 4.9천 |
|---|
| 2025.12.12 | ₩33,929 | ₩33,956 | ₩33,527 | ₩33,607 | -0.95% | 6.5만 |
|---|
| 2025.12.11 | ₩33,690 | ₩34,197 | ₩33,594 | ₩34,063 | +1.11% | 3.5만 |
|---|
| 2025.12.10 | ₩33,701 | ₩33,728 | ₩33,634 | ₩33,661 | -0.12% | 3.9천 |
|---|
| 2025.12.09 | ₩33,621 | ₩33,728 | ₩33,567 | ₩33,685 | +0.19% | 3.3천 |
|---|
| 2025.12.08 | ₩33,567 | ₩33,728 | ₩33,527 | ₩33,727 | +0.48% | 3.6천 |
|---|
| 2025.12.05 | ₩33,567 | ₩33,782 | ₩33,567 | ₩33,661 | +0.28% | 2.3천 |
|---|
| 2025.12.04 | ₩33,782 | ₩33,782 | ₩33,655 | ₩33,728 | -0.16% | 3.8천 |
|---|
| 2025.12.03 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 700 |
|---|
| 2025.12.02 | ₩33,670 | ₩33,670 | ₩33,584 | ₩33,621 | -0.15% | 8.7천 |
|---|
| 2025.12.01 | ₩33,527 | ₩33,617 | ₩33,527 | ₩33,594 | +0.20% | 3.4천 |
|---|
| 2025.11.28 | ₩33,527 | ₩33,617 | ₩33,460 | ₩33,460 | -0.20% | 1.4만 |
|---|
| 2025.11.26 | ₩33,661 | ₩33,661 | ₩33,527 | ₩33,555 | -0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩33,580 | ₩33,661 | ₩33,542 | ₩33,647 | +0.20% | 5.2천 |
|---|
| 2025.11.24 | ₩33,527 | ₩33,594 | ₩33,513 | ₩33,594 | +0.20% | 3.1천 |
|---|
| 2025.11.21 | ₩33,533 | ₩33,594 | ₩33,487 | ₩33,500 | -0.10% | 7.9천 |
|---|
| 2025.11.20 | ₩33,700 | ₩33,795 | ₩33,406 | ₩33,493 | -0.61% | 1.2만 |
|---|
| 2025.11.19 | ₩33,554 | ₩33,661 | ₩33,554 | ₩33,554 | 0.00% | 3천 |
|---|
| 2025.11.18 | ₩33,567 | ₩33,661 | ₩33,527 | ₩33,607 | +0.12% | 8.3천 |
|---|
| 2025.11.17 | ₩33,661 | ₩33,741 | ₩33,540 | ₩33,684 | +0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩33,602 | ₩33,875 | ₩33,601 | ₩33,768 | +0.49% | 3천 |
|---|
| 2025.11.13 | ₩33,638 | ₩33,701 | ₩33,638 | ₩33,647 | +0.03% | 1.3천 |
|---|
| 2025.11.12 | ₩33,647 | ₩34,117 | ₩33,594 | ₩33,831 | +0.55% | 1.5만 |
|---|
| 2025.11.11 | ₩33,621 | ₩33,658 | ₩33,540 | ₩33,634 | +0.04% | 2.8천 |
|---|
| 2025.11.10 | ₩33,639 | ₩33,654 | ₩33,639 | ₩33,654 | +0.04% | 2.3천 |
|---|
| 2025.11.07 | ₩33,737 | ₩33,737 | ₩33,661 | ₩33,677 | -0.18% | 2.3천 |
|---|
| 2025.11.06 | ₩33,795 | ₩33,795 | ₩33,540 | ₩33,661 | -0.40% | 8.8천 |
|---|
| 2025.11.05 | ₩33,554 | ₩33,755 | ₩33,527 | ₩33,755 | +0.60% | 6.5천 |
|---|
| 2025.11.04 | ₩34,097 | ₩34,097 | ₩33,889 | ₩33,963 | -0.39% | 1.4천 |
|---|
| 2025.11.03 | ₩33,936 | ₩34,179 | ₩33,862 | ₩33,862 | -0.22% | 3.3천 |
|---|
| 2025.10.31 | ₩33,969 | ₩34,063 | ₩33,902 | ₩34,063 | +0.28% | 2.5천 |
|---|
| 2025.10.30 | ₩33,795 | ₩34,050 | ₩33,795 | ₩34,050 | +0.75% | 3.6천 |
|---|
| 2025.10.29 | ₩33,929 | ₩34,130 | ₩33,862 | ₩34,130 | +0.59% | 2.4천 |
|---|
| 2025.10.28 | ₩33,814 | ₩33,814 | ₩33,814 | ₩33,814 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩33,862 | ₩33,862 | ₩33,741 | ₩33,808 | -0.16% | 1.4만 |
|---|
| 2025.10.24 | ₩33,720 | ₩33,862 | ₩33,720 | ₩33,849 | +0.38% | 1.1천 |
|---|
| 2025.10.23 | ₩33,902 | ₩33,902 | ₩33,647 | ₩33,647 | -0.75% | 8.5천 |
|---|
| 2025.10.22 | ₩33,802 | ₩33,889 | ₩33,701 | ₩33,728 | -0.22% | 5.1천 |
|---|
| 2025.10.21 | ₩33,862 | ₩33,862 | ₩33,634 | ₩33,702 | -0.47% | 8.3천 |
|---|
| 2025.10.20 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 500 |
|---|
| 2025.10.17 | ₩33,607 | ₩33,607 | ₩33,594 | ₩33,601 | -0.02% | 2.3천 |
|---|
| 2025.10.16 | ₩33,714 | ₩33,956 | ₩33,527 | ₩33,527 | -0.56% | 1.3만 |
|---|
| 2025.10.15 | ₩33,674 | ₩33,929 | ₩33,594 | ₩33,594 | -0.24% | 8.7천 |
|---|
| 2025.10.14 | ₩33,929 | ₩33,983 | ₩33,728 | ₩33,761 | -0.49% | 5.8천 |
|---|
| 2025.10.13 | ₩33,741 | ₩33,862 | ₩33,728 | ₩33,862 | +0.36% | 8.9천 |
|---|
| 2025.10.10 | ₩33,741 | ₩33,776 | ₩33,661 | ₩33,661 | -0.24% | 7.2천 |
|---|
