시장 데이터를 불러오는 중
전체 종목
Old Second Bancorp, Inc. - Common Stock 과거 주가
Old Second Bancorp, Inc. - Common Stock · OSBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Old Second Bancorp, Inc. - Common Stock · OSBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,179 | ₩33,299 | ₩32,884 | ₩32,978 | -0.61% | 39.2만 |
| 2026.10.08 | ₩33,031 | ₩33,460 | ₩32,777 | ₩33,313 | +0.85% | 73.6만 |
| 2026.10.07 | ₩33,192 | ₩33,286 | ₩32,763 | ₩33,045 | -0.44% | 62만 |
| 2026.10.06 | ₩33,795 | ₩33,929 | ₩33,434 | ₩33,567 | -0.67% | 92.2만 |
| 2026.10.05 | ₩33,554 | ₩33,581 | ₩33,045 | ₩33,326 | -0.68% | 58.2만 |
| 2026.10.02 | ₩33,259 | ₩33,769 | ₩33,219 | ₩33,434 | +0.52% | 72.2만 |
| 2026.10.01 | ₩32,670 | ₩33,058 | ₩32,147 | ₩33,005 | +1.03% | 71.1만 |
| 2026.09.30 | ₩33,018 | ₩33,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,817 |
| -0.61% |
| 50.5만 |
| 2026.09.29 | ₩33,299 | ₩33,474 | ₩32,750 | ₩33,031 | -0.80% | 49.6만 |
|---|
| 2026.09.28 | ₩33,393 | ₩33,541 | ₩33,179 | ₩33,299 | -0.28% | 46.8만 |
|---|
| 2026.09.25 | ₩33,313 | ₩33,648 | ₩33,313 | ₩33,434 | +0.36% | 67.4만 |
|---|
| 2026.09.24 | ₩32,897 | ₩33,353 | ₩32,750 | ₩33,259 | +1.10% | 66.5만 |
|---|
| 2026.09.23 | ₩33,045 | ₩33,675 | ₩32,723 | ₩32,897 | -0.45% | 46.1만 |
|---|
| 2026.09.22 | ₩33,474 | ₩33,702 | ₩33,018 | ₩33,031 | -1.32% | 37.6만 |
|---|
| 2026.09.21 | ₩33,608 | ₩33,849 | ₩33,259 | ₩33,273 | -1.00% | 35.3만 |
|---|
| 2026.09.18 | ₩33,232 | ₩33,594 | ₩32,951 | ₩33,487 | +0.77% | 73.1만 |
|---|
| 2026.09.17 | ₩33,755 | ₩33,956 | ₩33,340 | ₩33,393 | -1.07% | 42.8만 |
|---|
| 2026.09.16 | ₩34,104 | ₩34,211 | ₩32,844 | ₩33,474 | -1.85% | 55.8만 |
|---|
| 2026.09.15 | ₩34,197 | ₩34,412 | ₩33,943 | ₩34,211 | +0.04% | 48.7만 |
|---|
| 2026.09.14 | ₩34,171 | ₩34,626 | ₩34,117 | ₩34,184 | +0.04% | 47.3만 |
|---|
| 2026.09.11 | ₩34,506 | ₩34,599 | ₩33,943 | ₩34,278 | -0.66% | 38.1만 |
|---|
| 2026.09.10 | ₩33,822 | ₩34,211 | ₩33,501 | ₩34,211 | +1.15% | 36.2만 |
|---|
| 2026.09.09 | ₩33,836 | ₩34,184 | ₩33,608 | ₩33,849 | +0.04% | 40.4만 |
|---|
| 2026.09.08 | ₩34,318 | ₩34,492 | ₩34,077 | ₩34,211 | -0.31% | 44.2만 |
|---|
| 2026.09.04 | ₩34,171 | ₩34,613 | ₩34,171 | ₩34,465 | +0.86% | 43만 |
|---|
| 2026.09.03 | ₩34,412 | ₩34,640 | ₩34,238 | ₩34,412 | 0.00% | 47.6만 |
|---|
| 2026.09.02 | ₩33,728 | ₩34,412 | ₩33,621 | ₩34,211 | +1.43% | 51.8만 |
|---|
| 2026.09.01 | ₩33,635 | ₩34,224 | ₩33,434 | ₩33,608 | -0.08% | 44.3만 |
|---|
| 2026.08.31 | ₩33,755 | ₩33,983 | ₩33,541 | ₩33,608 | -0.44% | 41.6만 |
|---|
| 2026.08.28 | ₩33,795 | ₩33,996 | ₩33,702 | ₩33,822 | +0.08% | 38.9만 |
|---|
| 2026.08.27 | ₩33,581 | ₩33,889 | ₩33,353 | ₩33,728 | +0.44% | 29만 |
|---|
| 2026.08.26 | ₩33,822 | ₩34,010 | ₩33,648 | ₩33,836 | +0.04% | 32.8만 |
|---|
| 2026.08.25 | ₩34,197 | ₩34,197 | ₩33,742 | ₩33,755 | -1.29% | 31.3만 |
|---|
| 2026.08.24 | ₩33,916 | ₩34,345 | ₩33,889 | ₩34,104 | +0.55% | 31.7만 |
|---|
| 2026.08.21 | ₩34,023 | ₩34,171 | ₩33,594 | ₩33,956 | -0.20% | 33.7만 |
|---|
| 2026.08.20 | ₩33,353 | ₩33,836 | ₩33,098 | ₩33,769 | +1.25% | 37.1만 |
|---|
| 2026.08.19 | ₩34,358 | ₩34,492 | ₩33,527 | ₩33,554 | -2.34% | 52.9만 |
|---|
| 2026.08.18 | ₩34,747 | ₩34,841 | ₩34,331 | ₩34,385 | -1.04% | 34.4만 |
|---|
| 2026.08.17 | ₩34,546 | ₩34,921 | ₩34,452 | ₩34,613 | +0.19% | 38.2만 |
|---|
| 2026.08.14 | ₩34,599 | ₩34,774 | ₩34,398 | ₩34,720 | +0.35% | 33.9만 |
|---|
| 2026.08.13 | ₩34,693 | ₩34,854 | ₩34,452 | ₩34,586 | -0.31% | 42.7만 |
|---|
| 2026.08.12 | ₩34,144 | ₩34,626 | ₩34,130 | ₩34,573 | +1.26% | 32.4만 |
|---|
| 2026.08.11 | ₩33,929 | ₩34,331 | ₩33,903 | ₩34,104 | +0.51% | 37.1만 |
|---|
| 2026.08.10 | ₩33,956 | ₩34,251 | ₩33,702 | ₩33,876 | -0.24% | 39.5만 |
|---|
| 2026.08.07 | ₩34,412 | ₩34,479 | ₩33,943 | ₩34,090 | -0.93% | 46.1만 |
|---|
| 2026.08.06 | ₩34,827 | ₩34,867 | ₩34,412 | ₩34,546 | -0.81% | 41.3만 |
|---|
| 2026.08.05 | ₩34,774 | ₩34,774 | ₩34,465 | ₩34,693 | -0.23% | 46.9만 |
|---|
| 2026.08.04 | ₩34,465 | ₩34,894 | ₩34,278 | ₩34,559 | +0.27% | 55.2만 |
|---|
| 2026.08.03 | ₩34,144 | ₩34,666 | ₩34,104 | ₩34,546 | +1.18% | 52.1만 |
|---|
| 2026.07.31 | ₩33,728 | ₩33,970 | ₩33,420 | ₩33,889 | +0.48% | 33.7만 |
|---|
| 2026.07.30 | ₩33,996 | ₩34,305 | ₩33,608 | ₩33,956 | -0.12% | 34.4만 |
|---|
| 2026.07.29 | ₩33,527 | ₩34,398 | ₩33,527 | ₩33,889 | +1.08% | 53.9만 |
|---|
| 2026.07.28 | ₩33,206 | ₩33,809 | ₩33,179 | ₩33,795 | +1.78% | 51.6만 |
|---|
| 2026.07.27 | ₩32,683 | ₩33,273 | ₩32,469 | ₩33,125 | +1.35% | 65.1만 |
|---|
| 2026.07.24 | ₩31,745 | ₩32,442 | ₩31,651 | ₩32,201 | +1.44% | 49.5만 |
|---|
| 2026.07.23 | ₩30,820 | ₩31,544 | ₩30,284 | ₩31,504 | +2.22% | 54.4만 |
|---|
| 2026.07.22 | ₩31,705 | ₩31,732 | ₩31,182 | ₩31,370 | -1.06% | 50.3만 |
|---|
| 2026.07.21 | ₩31,464 | ₩31,785 | ₩31,330 | ₩31,732 | +0.85% | 47.3만 |
|---|
| 2026.07.20 | ₩31,678 | ₩31,772 | ₩31,316 | ₩31,624 | -0.17% | 50.6만 |
|---|
| 2026.07.17 | ₩31,758 | ₩31,919 | ₩31,477 | ₩31,678 | -0.25% | 46.4만 |
|---|
| 2026.07.16 | ₩31,088 | ₩32,147 | ₩31,088 | ₩32,000 | +2.93% | 73.6만 |
|---|
| 2026.07.15 | ₩30,834 | ₩31,370 | ₩30,485 | ₩31,075 | +0.78% | 33.8만 |
|---|
| 2026.07.14 | ₩30,901 | ₩31,222 | ₩30,700 | ₩30,834 | -0.22% | 21.6만 |
|---|
| 2026.07.13 | ₩30,673 | ₩31,008 | ₩30,499 | ₩30,901 | +0.74% | 33만 |
|---|
| 2026.07.10 | ₩30,713 | ₩30,780 | ₩30,526 | ₩30,673 | -0.13% | 37.1만 |
|---|
| 2026.07.09 | ₩30,767 | ₩30,887 | ₩30,593 | ₩30,619 | -0.48% | 53.6만 |
|---|
| 2026.07.08 | ₩30,807 | ₩30,807 | ₩30,284 | ₩30,432 | -1.22% | 32.7만 |
|---|
| 2026.07.07 | ₩31,263 | ₩31,303 | ₩30,780 | ₩30,807 | -1.46% | 35.4만 |
|---|
| 2026.07.06 | ₩31,021 | ₩31,557 | ₩30,887 | ₩31,115 | +0.30% | 39.5만 |
|---|
| 2026.07.02 | ₩31,825 | ₩32,093 | ₩30,981 | ₩31,129 | -2.19% | 24.6만 |
|---|
| 2026.07.01 | ₩31,263 | ₩31,705 | ₩31,196 | ₩31,651 | +1.24% | 38만 |
|---|
| 2026.06.30 | ₩31,102 | ₩31,303 | ₩30,807 | ₩31,249 | +0.47% | 34.2만 |
|---|
| 2026.06.29 | ₩30,995 | ₩31,276 | ₩30,847 | ₩31,102 | +0.35% | 41.6만 |
|---|
| 2026.06.26 | ₩30,928 | ₩31,557 | ₩30,673 | ₩31,330 | +1.30% | 148.2만 |
|---|
| 2026.06.25 | ₩30,539 | ₩30,928 | ₩30,485 | ₩30,847 | +1.01% | 39.2만 |
|---|
| 2026.06.24 | ₩30,325 | ₩30,700 | ₩30,057 | ₩30,673 | +1.15% | 33.1만 |
|---|
| 2026.06.23 | ₩29,681 | ₩30,325 | ₩29,253 | ₩30,244 | +1.90% | 30.7만 |
|---|
| 2026.06.22 | ₩29,306 | ₩29,815 | ₩29,293 | ₩29,588 | +0.96% | 33.6만 |
|---|
| 2026.06.18 | ₩29,454 | ₩29,708 | ₩29,119 | ₩29,333 | -0.41% | 55.8만 |
|---|
| 2026.06.17 | ₩29,561 | ₩30,083 | ₩28,810 | ₩29,025 | -1.81% | 43.6만 |
|---|
| 2026.06.16 | ₩29,695 | ₩30,191 | ₩29,360 | ₩29,561 | -0.45% | 36.2만 |
|---|
| 2026.06.15 | ₩30,258 | ₩30,378 | ₩29,373 | ₩29,494 | -2.52% | 44.1만 |
|---|
| 2026.06.12 | ₩29,963 | ₩30,204 | ₩29,588 | ₩30,150 | +0.63% | 31.2만 |
|---|
| 2026.06.11 | ₩29,789 | ₩30,030 | ₩29,400 | ₩29,775 | -0.04% | 30.1만 |
|---|
| 2026.06.10 | ₩29,521 | ₩29,829 | ₩29,346 | ₩29,641 | +0.41% | 31.9만 |
|---|
| 2026.06.09 | ₩29,266 | ₩29,882 | ₩28,676 | ₩29,400 | +0.46% | 25.1만 |
|---|
| 2026.06.08 | ₩28,971 | ₩29,320 | ₩28,931 | ₩29,092 | +0.42% | 17.7만 |
|---|
| 2026.06.05 | ₩28,703 | ₩29,159 | ₩28,703 | ₩28,891 | +0.65% | 22.7만 |
|---|
| 2026.06.04 | ₩28,248 | ₩28,824 | ₩28,114 | ₩28,703 | +1.61% | 25.5만 |
|---|
| 2026.06.03 | ₩28,717 | ₩28,797 | ₩27,712 | ₩27,738 | -3.41% | 27.9만 |
|---|
| 2026.06.02 | ₩28,100 | ₩28,676 | ₩27,792 | ₩28,623 | +1.86% | 39.8만 |
|---|
| 2026.06.01 | ₩28,288 | ₩28,462 | ₩27,819 | ₩28,234 | -0.19% | 37.1만 |
|---|
| 2026.05.29 | ₩28,529 | ₩28,810 | ₩28,167 | ₩28,569 | +0.14% | 34.6만 |
|---|
| 2026.05.28 | ₩28,449 | ₩28,556 | ₩28,073 | ₩28,542 | +0.33% | 30.8만 |
|---|
| 2026.05.27 | ₩28,784 | ₩28,958 | ₩28,328 | ₩28,449 | -1.16% | 31.8만 |
|---|
| 2026.05.26 | ₩28,328 | ₩28,797 | ₩27,966 | ₩28,797 | +1.66% | 43.9만 |
|---|
| 2026.05.22 | ₩28,315 | ₩28,730 | ₩28,181 | ₩28,248 | -0.24% | 32.7만 |
|---|
| 2026.05.21 | ₩27,953 | ₩28,248 | ₩27,859 | ₩28,248 | +1.05% | 36.7만 |
|---|
| 2026.05.20 | ₩27,913 | ₩28,408 | ₩27,631 | ₩28,100 | +0.67% | 44.2만 |
|---|
| 2026.05.19 | ₩27,899 | ₩28,047 | ₩27,591 | ₩27,859 | -0.14% | 26.2만 |
|---|
| 2026.05.18 | ₩27,430 | ₩28,006 | ₩27,417 | ₩27,899 | +1.71% | 30.1만 |
|---|
| 2026.05.15 | ₩27,698 | ₩27,765 | ₩27,269 | ₩27,377 | -1.16% | 36.4만 |
|---|
| 2026.05.14 | ₩27,872 | ₩28,221 | ₩27,725 | ₩27,752 | -0.43% | 28만 |
|---|
| 2026.05.13 | ₩27,779 | ₩28,100 | ₩27,524 | ₩27,671 | -0.39% | 40.3만 |
|---|
| 2026.05.12 | ₩28,020 | ₩28,127 | ₩27,243 | ₩27,939 | -0.29% | 37.2만 |
|---|
| 2026.05.11 | ₩28,569 | ₩28,703 | ₩27,765 | ₩27,980 | -2.06% | 51.1만 |
|---|
| 2026.05.08 | ₩28,234 | ₩28,596 | ₩28,234 | ₩28,516 | +1.00% | 32.4만 |
|---|
| 2026.05.07 | ₩28,422 | ₩28,770 | ₩27,645 | ₩28,248 | -0.61% | 39.6만 |
|---|
| 2026.05.06 | ₩28,261 | ₩28,690 | ₩28,181 | ₩28,368 | +0.38% | 41.4만 |
|---|
| 2026.05.05 | ₩27,551 | ₩28,328 | ₩27,457 | ₩28,087 | +1.95% | 36.9만 |
|---|
| 2026.05.04 | ₩27,698 | ₩28,033 | ₩26,707 | ₩27,470 | -0.82% | 35.8만 |
|---|
| 2026.05.01 | ₩27,524 | ₩27,899 | ₩27,269 | ₩27,859 | +1.22% | 32.8만 |
|---|
| 2026.04.30 | ₩27,256 | ₩27,913 | ₩27,122 | ₩27,618 | +1.33% | 35.8만 |
|---|
| 2026.04.29 | ₩27,805 | ₩28,047 | ₩27,363 | ₩27,484 | -1.16% | 36.3만 |
|---|
| 2026.04.28 | ₩27,484 | ₩28,114 | ₩27,484 | ₩28,020 | +1.95% | 51.3만 |
|---|
| 2026.04.27 | ₩26,774 | ₩27,350 | ₩26,707 | ₩27,296 | +1.95% | 43.6만 |
|---|
| 2026.04.24 | ₩26,532 | ₩26,867 | ₩26,331 | ₩26,800 | +1.01% | 60.5만 |
|---|
| 2026.04.23 | ₩26,599 | ₩28,020 | ₩25,795 | ₩26,599 | 0.00% | 107만 |
|---|
| 2026.04.22 | ₩28,717 | ₩28,810 | ₩28,341 | ₩28,422 | -1.03% | 32.9만 |
|---|
| 2026.04.21 | ₩29,132 | ₩29,320 | ₩28,569 | ₩28,636 | -1.70% | 26.5만 |
|---|
| 2026.04.20 | ₩29,266 | ₩29,601 | ₩29,186 | ₩29,199 | -0.23% | 25.1만 |
|---|
| 2026.04.17 | ₩29,253 | ₩30,057 | ₩29,011 | ₩29,387 | +0.46% | 51.1만 |
|---|
| 2026.04.16 | ₩28,931 | ₩29,212 | ₩28,824 | ₩28,904 | -0.09% | 75.5만 |
|---|
| 2026.04.15 | ₩28,904 | ₩29,212 | ₩28,690 | ₩29,038 | +0.46% | 43.5만 |
|---|
| 2026.04.14 | ₩28,717 | ₩29,105 | ₩28,274 | ₩28,958 | +0.84% | 40.4만 |
|---|
| 2026.04.13 | ₩28,462 | ₩28,877 | ₩28,274 | ₩28,851 | +1.37% | 34.7만 |
|---|
| 2026.04.10 | ₩28,824 | ₩28,824 | ₩28,382 | ₩28,556 | -0.93% | 40.6만 |
|---|
| 2026.04.09 | ₩28,328 | ₩28,998 | ₩28,261 | ₩28,770 | +1.56% | 62.8만 |
|---|
| 2026.04.08 | ₩28,475 | ₩28,944 | ₩28,207 | ₩28,395 | -0.28% | 60.8만 |
|---|
| 2026.04.07 | ₩27,484 | ₩28,100 | ₩27,336 | ₩28,060 | +2.10% | 31.8만 |
|---|
| 2026.04.06 | ₩27,671 | ₩27,993 | ₩27,578 | ₩27,819 | +0.53% | 27.8만 |
|---|
| 2026.04.02 | ₩26,975 | ₩27,872 | ₩26,921 | ₩27,792 | +3.03% | 31.7만 |
|---|
| 2026.04.01 | ₩27,082 | ₩27,671 | ₩27,082 | ₩27,403 | +1.19% | 28.9만 |
|---|
| 2026.03.31 | ₩26,988 | ₩27,162 | ₩26,666 | ₩27,015 | +0.10% | 30.2만 |
|---|
| 2026.03.30 | ₩26,412 | ₩26,653 | ₩26,318 | ₩26,599 | +0.71% | 30.1만 |
|---|
| 2026.03.27 | ₩26,385 | ₩26,492 | ₩26,037 | ₩26,224 | -0.61% | 26.8만 |
|---|
| 2026.03.26 | ₩26,117 | ₩26,559 | ₩26,010 | ₩26,398 | +1.08% | 32.5만 |
|---|
| 2026.03.25 | ₩26,626 | ₩26,921 | ₩26,063 | ₩26,278 | -1.31% | 46.4만 |
|---|
| 2026.03.24 | ₩26,117 | ₩26,841 | ₩26,117 | ₩26,452 | +1.28% | 41.2만 |
|---|
| 2026.03.23 | ₩26,626 | ₩26,934 | ₩26,345 | ₩26,372 | -0.96% | 67.4만 |
|---|
| 2026.03.20 | ₩26,238 | ₩26,479 | ₩25,916 | ₩26,063 | -0.66% | 72.4만 |
|---|
| 2026.03.19 | ₩25,675 | ₩26,412 | ₩25,648 | ₩26,238 | +2.19% | 40.8만 |
|---|
| 2026.03.18 | ₩25,929 | ₩26,157 | ₩25,769 | ₩25,836 | -0.36% | 43만 |
|---|
| 2026.03.17 | ₩26,532 | ₩26,800 | ₩26,077 | ₩26,197 | -1.26% | 31만 |
|---|
| 2026.03.16 | ₩26,345 | ₩26,506 | ₩26,238 | ₩26,278 | -0.25% | 24.7만 |
|---|
| 2026.03.13 | ₩26,412 | ₩26,666 | ₩25,903 | ₩26,104 | -1.17% | 36.8만 |
|---|
| 2026.03.12 | ₩25,594 | ₩26,278 | ₩25,568 | ₩26,211 | +2.41% | 30.7만 |
|---|
| 2026.03.11 | ₩26,023 | ₩26,425 | ₩25,983 | ₩26,104 | +0.31% | 42.6만 |
|---|
| 2026.03.10 | ₩26,144 | ₩26,881 | ₩26,117 | ₩26,305 | +0.62% | 37만 |
|---|
| 2026.03.09 | ₩25,728 | ₩26,479 | ₩25,340 | ₩26,291 | +2.19% | 70.7만 |
|---|
| 2026.03.06 | ₩25,661 | ₩26,506 | ₩25,460 | ₩26,197 | +2.09% | 40.8만 |
|---|
| 2026.03.05 | ₩26,559 | ₩26,921 | ₩26,157 | ₩26,425 | -0.50% | 41.2만 |
|---|
| 2026.03.04 | ₩26,800 | ₩27,055 | ₩26,211 | ₩26,867 | +0.25% | 27.9만 |
|---|
| 2026.03.03 | ₩25,983 | ₩26,787 | ₩25,970 | ₩26,666 | +2.63% | 31.3만 |
|---|
| 2026.03.02 | ₩25,809 | ₩26,934 | ₩25,661 | ₩26,680 | +3.37% | 51.3만 |
|---|
| 2026.02.27 | ₩26,278 | ₩26,733 | ₩26,023 | ₩26,305 | +0.10% | 55.5만 |
|---|
| 2026.02.26 | ₩27,229 | ₩27,578 | ₩26,747 | ₩27,095 | -0.49% | 32.4만 |
|---|
| 2026.02.25 | ₩26,760 | ₩27,310 | ₩26,599 | ₩27,229 | +1.75% | 17.4만 |
|---|
| 2026.02.24 | ₩26,171 | ₩26,613 | ₩26,157 | ₩26,519 | +1.33% | 38.7만 |
|---|
| 2026.02.23 | ₩27,604 | ₩27,779 | ₩26,010 | ₩26,211 | -5.05% | 30.8만 |
|---|
| 2026.02.20 | ₩27,336 | ₩27,645 | ₩27,001 | ₩27,564 | +0.83% | 38.6만 |
|---|
| 2026.02.19 | ₩27,283 | ₩27,511 | ₩26,988 | ₩27,296 | +0.05% | 26.2만 |
|---|
| 2026.02.18 | ₩27,792 | ₩28,328 | ₩27,470 | ₩27,524 | -0.96% | 34.4만 |
|---|
| 2026.02.17 | ₩27,645 | ₩28,087 | ₩27,564 | ₩27,913 | +0.97% | 21.7만 |
|---|
| 2026.02.13 | ₩27,323 | ₩27,832 | ₩27,068 | ₩27,564 | +0.88% | 20.9만 |
|---|
| 2026.02.12 | ₩27,604 | ₩27,712 | ₩27,001 | ₩27,417 | -0.68% | 33.6만 |
|---|
| 2026.02.11 | ₩27,792 | ₩28,140 | ₩27,296 | ₩27,336 | -1.64% | 24만 |
|---|
| 2026.02.10 | ₩28,207 | ₩28,502 | ₩27,457 | ₩27,658 | -1.95% | 42.6만 |
|---|
| 2026.02.09 | ₩28,060 | ₩28,583 | ₩27,604 | ₩28,288 | +0.81% | 35만 |
|---|
| 2026.02.06 | ₩28,047 | ₩28,234 | ₩27,872 | ₩28,194 | +0.53% | 36만 |
|---|
| 2026.02.05 | ₩27,805 | ₩28,140 | ₩27,403 | ₩27,685 | -0.43% | 38.1만 |
|---|
| 2026.02.04 | ₩27,698 | ₩28,234 | ₩27,698 | ₩27,846 | +0.53% | 28.4만 |
|---|
| 2026.02.03 | ₩27,028 | ₩27,859 | ₩26,827 | ₩27,497 | +1.74% | 36.7만 |
|---|
| 2026.02.02 | ₩26,640 | ₩27,417 | ₩26,412 | ₩27,122 | +1.81% | 33.2만 |
|---|
| 2026.01.30 | ₩26,546 | ₩26,867 | ₩26,305 | ₩26,586 | +0.15% | 37.6만 |
|---|
| 2026.01.29 | ₩26,224 | ₩26,774 | ₩26,050 | ₩26,774 | +2.10% | 36.3만 |
|---|
| 2026.01.28 | ₩26,814 | ₩26,814 | ₩26,010 | ₩26,144 | -2.50% | 37.5만 |
|---|
| 2026.01.27 | ₩26,800 | ₩26,867 | ₩26,331 | ₩26,559 | -0.90% | 28.8만 |
|---|
| 2026.01.26 | ₩26,573 | ₩27,135 | ₩25,393 | ₩26,640 | +0.25% | 48.3만 |
|---|
| 2026.01.23 | ₩28,248 | ₩28,248 | ₩26,613 | ₩26,666 | -5.60% | 62.1만 |
|---|
| 2026.01.22 | ₩29,212 | ₩29,480 | ₩28,234 | ₩28,489 | -2.48% | 47.7만 |
|---|
| 2026.01.21 | ₩27,430 | ₩28,824 | ₩27,430 | ₩28,770 | +4.89% | 56.1만 |
|---|
| 2026.01.20 | ₩27,336 | ₩27,738 | ₩27,202 | ₩27,296 | -0.15% | 24.2만 |
|---|
| 2026.01.16 | ₩27,993 | ₩28,274 | ₩27,082 | ₩27,685 | -1.10% | 50.5만 |
|---|
| 2026.01.15 | ₩27,403 | ₩28,274 | ₩27,403 | ₩28,127 | +2.64% | 36.7만 |
|---|
| 2026.01.14 | ₩26,599 | ₩27,551 | ₩26,398 | ₩27,417 | +3.07% | 48.8만 |
|---|
| 2026.01.13 | ₩26,452 | ₩26,975 | ₩26,104 | ₩26,626 | +0.66% | 60.3만 |
|---|
| 2026.01.12 | ₩26,251 | ₩26,586 | ₩26,077 | ₩26,439 | +0.71% | 26만 |
|---|
| 2026.01.09 | ₩27,216 | ₩27,296 | ₩26,465 | ₩26,506 | -2.61% | 24.1만 |
|---|
| 2026.01.08 | ₩26,305 | ₩27,537 | ₩26,305 | ₩27,162 | +3.26% | 35.1만 |
|---|
| 2026.01.07 | ₩26,680 | ₩26,827 | ₩26,157 | ₩26,452 | -0.85% | 23.1만 |
|---|
| 2026.01.06 | ₩26,666 | ₩26,774 | ₩26,479 | ₩26,640 | -0.10% | 25.2만 |
|---|
| 2026.01.05 | ₩25,929 | ₩27,176 | ₩25,929 | ₩26,827 | +3.46% | 29.5만 |
|---|
| 2026.01.02 | ₩26,077 | ₩26,345 | ₩25,715 | ₩26,104 | +0.10% | 25만 |
|---|
| 2025.12.31 | ₩26,171 | ₩26,238 | ₩26,023 | ₩26,130 | -0.15% | 18.3만 |
|---|
| 2025.12.30 | ₩26,519 | ₩26,519 | ₩26,144 | ₩26,171 | -1.31% | 24.7만 |
|---|
| 2025.12.29 | ₩26,747 | ₩26,800 | ₩26,506 | ₩26,519 | -0.85% | 22.3만 |
|---|
| 2025.12.26 | ₩27,001 | ₩27,604 | ₩26,559 | ₩26,666 | -1.24% | 18.3만 |
|---|
| 2025.12.24 | ₩27,001 | ₩27,082 | ₩26,921 | ₩26,975 | -0.10% | 8만 |
|---|
| 2025.12.23 | ₩27,350 | ₩27,524 | ₩27,015 | ₩27,042 | -1.13% | 17.6만 |
|---|
| 2025.12.22 | ₩27,551 | ₩27,738 | ₩27,336 | ₩27,497 | -0.19% | 18만 |
|---|
| 2025.12.19 | ₩27,792 | ₩28,087 | ₩27,350 | ₩27,511 | -1.01% | 61.1만 |
|---|
| 2025.12.18 | ₩27,886 | ₩28,060 | ₩27,470 | ₩27,939 | +0.19% | 29.4만 |
|---|
| 2025.12.17 | ₩27,819 | ₩28,087 | ₩27,551 | ₩27,671 | -0.53% | 31.6만 |
|---|
| 2025.12.16 | ₩27,725 | ₩27,980 | ₩27,564 | ₩27,846 | +0.43% | 25.2만 |
|---|
| 2025.12.15 | ₩27,537 | ₩27,752 | ₩27,470 | ₩27,658 | +0.44% | 25.1만 |
|---|
| 2025.12.12 | ₩27,819 | ₩27,819 | ₩27,350 | ₩27,484 | -1.20% | 26.3만 |
|---|
| 2025.12.11 | ₩27,229 | ₩27,752 | ₩27,229 | ₩27,645 | +1.53% | 29.4만 |
|---|
| 2025.12.10 | ₩26,479 | ₩27,497 | ₩26,412 | ₩27,350 | +3.29% | 38.6만 |
|---|
| 2025.12.09 | ₩26,559 | ₩26,988 | ₩26,465 | ₩26,532 | -0.10% | 26만 |
|---|
| 2025.12.08 | ₩26,398 | ₩26,680 | ₩26,144 | ₩26,532 | +0.51% | 27.3만 |
|---|
| 2025.12.05 | ₩26,184 | ₩26,331 | ₩26,117 | ₩26,291 | +0.41% | 20.1만 |
|---|
| 2025.12.04 | ₩25,996 | ₩26,465 | ₩25,970 | ₩26,305 | +1.19% | 31.4만 |
|---|
| 2025.12.03 | ₩25,460 | ₩26,171 | ₩25,300 | ₩26,117 | +2.58% | 44.2만 |
|---|
| 2025.12.02 | ₩25,661 | ₩25,661 | ₩25,326 | ₩25,367 | -1.15% | 29.6만 |
|---|
| 2025.12.01 | ₩25,125 | ₩25,635 | ₩25,125 | ₩25,487 | +1.44% | 29.7만 |
|---|
| 2025.11.28 | ₩25,487 | ₩25,514 | ₩25,166 | ₩25,259 | -0.89% | 13.4만 |
|---|
| 2025.11.26 | ₩25,367 | ₩25,688 | ₩25,313 | ₩25,487 | +0.48% | 32.9만 |
|---|
| 2025.11.25 | ₩24,831 | ₩25,581 | ₩24,455 | ₩25,460 | +2.54% | 25.7만 |
|---|
| 2025.11.24 | ₩24,790 | ₩24,924 | ₩23,946 | ₩24,683 | -0.43% | 35.6만 |
|---|
| 2025.11.21 | ₩24,147 | ₩25,045 | ₩24,147 | ₩24,817 | +2.77% | 36.6만 |
|---|
| 2025.11.20 | ₩24,442 | ₩24,777 | ₩23,986 | ₩24,053 | -1.59% | 19.8만 |
|---|
| 2025.11.19 | ₩23,919 | ₩24,281 | ₩23,839 | ₩24,187 | +1.12% | 23.8만 |
|---|
| 2025.11.18 | ₩23,678 | ₩24,161 | ₩23,598 | ₩23,919 | +1.02% | 24.2만 |
|---|
| 2025.11.17 | ₩24,643 | ₩24,697 | ₩23,651 | ₩23,678 | -3.92% | 20.4만 |
|---|
| 2025.11.14 | ₩24,496 | ₩24,750 | ₩24,268 | ₩24,710 | +0.88% | 28.6만 |
|---|
| 2025.11.13 | ₩24,536 | ₩24,911 | ₩24,375 | ₩24,576 | +0.16% | 26.5만 |
|---|
| 2025.11.12 | ₩24,683 | ₩25,072 | ₩24,563 | ₩24,630 | -0.22% | 51만 |
|---|
| 2025.11.11 | ₩24,737 | ₩24,938 | ₩24,563 | ₩24,697 | -0.16% | 23.7만 |
|---|
| 2025.11.10 | ₩24,616 | ₩24,857 | ₩24,362 | ₩24,683 | +0.27% | 32.3만 |
|---|
| 2025.11.07 | ₩24,415 | ₩24,603 | ₩24,134 | ₩24,549 | +0.55% | 36.2만 |
|---|
| 2025.11.06 | ₩24,589 | ₩24,764 | ₩24,187 | ₩24,388 | -0.82% | 28.4만 |
|---|
| 2025.11.05 | ₩24,134 | ₩24,710 | ₩24,107 | ₩24,643 | +2.11% | 33.1만 |
|---|
| 2025.11.04 | ₩23,973 | ₩24,388 | ₩23,772 | ₩24,241 | +1.12% | 40.9만 |
|---|
| 2025.11.03 | ₩23,906 | ₩24,120 | ₩23,665 | ₩24,120 | +0.90% | 29.5만 |
|---|
| 2025.10.31 | ₩24,067 | ₩24,214 | ₩23,504 | ₩24,053 | -0.06% | 39.7만 |
|---|
| 2025.10.30 | ₩24,509 | ₩24,884 | ₩24,254 | ₩24,335 | -0.71% | 39.5만 |
|---|
| 2025.10.29 | ₩24,817 | ₩25,058 | ₩22,928 | ₩24,563 | -1.03% | 39.1만 |
|---|
| 2025.10.28 | ₩24,817 | ₩25,058 | ₩24,563 | ₩24,938 | +0.49% | 47.8만 |
|---|
| 2025.10.27 | ₩24,924 | ₩25,125 | ₩24,764 | ₩24,898 | -0.11% | 67.4만 |
|---|
| 2025.10.24 | ₩24,563 | ₩24,924 | ₩24,254 | ₩24,871 | +1.25% | 74.4만 |
|---|
| 2025.10.23 | ₩24,013 | ₩24,147 | ₩23,357 | ₩23,933 | -0.33% | 66.3만 |
|---|
| 2025.10.22 | ₩24,308 | ₩24,509 | ₩23,986 | ₩24,053 | -1.05% | 67.8만 |
|---|
| 2025.10.21 | ₩23,678 | ₩24,241 | ₩23,544 | ₩24,228 | +2.32% | 33만 |
|---|
| 2025.10.20 | ₩22,995 | ₩23,799 | ₩22,888 | ₩23,785 | +3.44% | 26.6만 |
|---|
| 2025.10.17 | ₩22,620 | ₩22,968 | ₩22,620 | ₩22,874 | +1.13% | 36.4만 |
|---|
| 2025.10.16 | ₩23,785 | ₩23,839 | ₩22,311 | ₩22,392 | -5.86% | 49.9만 |
|---|
| 2025.10.15 | ₩23,986 | ₩24,375 | ₩23,785 | ₩23,906 | -0.34% | 36.9만 |
|---|
| 2025.10.14 | ₩23,075 | ₩24,174 | ₩22,968 | ₩24,080 | +4.36% | 33만 |
|---|
| 2025.10.13 | ₩23,062 | ₩23,115 | ₩22,646 | ₩23,102 | +0.17% | 27.4만 |
|---|
| 2025.10.10 | ₩23,156 | ₩23,625 | ₩22,834 | ₩22,847 | -1.33% | 40.9만 |
|---|