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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,578 | ₩33,954 | ₩32,787 | ₩33,002 | -1.72% | 325.2만 |
| 2026.09.28–2026.10.02 | ₩33,417 | ₩33,793 | ₩32,170 | ₩33,457 | +0.12% | 290.2만 |
| 2026.09.21–2026.09.25 | ₩33,632 | ₩33,873 | ₩32,747 | ₩33,457 | -0.52% | 252.8만 |
| 2026.09.14–2026.09.18 | ₩34,195 | ₩34,651 | ₩32,867 | ₩33,511 | -2.00% | 267.7만 |
| 2026.09.08–2026.09.11 | ₩34,342 | ₩34,624 | ₩33,525 | ₩34,302 | -0.12% | 158.9만 |
| 2026.08.31–2026.09.04 | ₩33,779 | ₩34,664 | ₩33,457 | ₩34,490 | +2.10% | 228.2만 |
| 2026.08.24–2026.08.28 | ₩33,940 | ₩34,369 | ₩33,377 | ₩33,846 | -0.28% | 163.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,570 |
| ₩34,946 |
| ₩33,122 |
| ₩33,980 |
| -1.71% |
| 196.3만 |
| 2026.08.10–2026.08.14 | ₩33,980 | ₩34,879 | ₩33,726 | ₩34,745 | +2.25% | 185.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,168 | ₩34,919 | ₩33,967 | ₩34,115 | -0.16% | 241.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,707 | ₩34,423 | ₩32,492 | ₩33,913 | +3.69% | 238.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,701 | ₩32,465 | ₩30,306 | ₩32,224 | +1.65% | 252만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,695 | ₩32,170 | ₩30,507 | ₩31,701 | +3.28% | 208.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,044 | ₩31,580 | ₩30,306 | ₩30,695 | -1.12% | 198.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,017 | ₩32,116 | ₩30,829 | ₩31,151 | +0.43% | 138.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,327 | ₩31,580 | ₩29,274 | ₩31,352 | +6.90% | 284.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,279 | ₩30,400 | ₩28,831 | ₩29,354 | -3.06% | 179.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,992 | ₩30,226 | ₩28,697 | ₩30,172 | +4.07% | 136만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,308 | ₩29,180 | ₩27,731 | ₩28,912 | +2.13% | 153만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,348 | ₩28,979 | ₩27,986 | ₩28,590 | +0.85% | 141.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,450 | ₩28,751 | ₩27,436 | ₩28,268 | +2.98% | 169.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,590 | ₩28,724 | ₩27,262 | ₩27,396 | -4.17% | 193만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,718 | ₩28,791 | ₩26,726 | ₩28,536 | +2.95% | 186만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,793 | ₩28,134 | ₩26,726 | ₩27,879 | +4.05% | 199.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,287 | ₩29,622 | ₩25,814 | ₩26,820 | -8.42% | 252만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,482 | ₩30,078 | ₩28,295 | ₩29,408 | +3.25% | 245.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,691 | ₩29,019 | ₩27,356 | ₩28,576 | +3.20% | 223.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,431 | ₩27,892 | ₩26,337 | ₩27,812 | +5.23% | 120.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,645 | ₩26,954 | ₩26,028 | ₩26,243 | -1.51% | 214.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,364 | ₩26,820 | ₩25,666 | ₩26,082 | -1.07% | 211.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,747 | ₩26,900 | ₩25,358 | ₩26,122 | +1.46% | 217.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,827 | ₩27,074 | ₩25,479 | ₩26,216 | +1.51% | 192.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,624 | ₩27,799 | ₩26,028 | ₩26,323 | -4.71% | 174.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,664 | ₩28,348 | ₩27,007 | ₩27,584 | -0.29% | 120.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,080 | ₩28,603 | ₩27,021 | ₩27,584 | -1.77% | 156만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,659 | ₩28,254 | ₩26,431 | ₩28,214 | +5.84% | 172.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,592 | ₩27,155 | ₩25,412 | ₩26,605 | +0.05% | 188.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,356 | ₩29,502 | ₩26,632 | ₩26,686 | -2.45% | 190.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,270 | ₩28,295 | ₩26,095 | ₩27,705 | +5.46% | 222.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,948 | ₩27,557 | ₩25,948 | ₩26,525 | +2.22% | 136.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,766 | ₩26,820 | ₩25,733 | ₩26,122 | -2.40% | 90.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,571 | ₩27,758 | ₩26,578 | ₩26,686 | -3.21% | 61.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,557 | ₩28,107 | ₩27,369 | ₩27,530 | -0.10% | 172.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,417 | ₩27,839 | ₩26,163 | ₩27,504 | +4.11% | 147.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,143 | ₩26,484 | ₩25,143 | ₩26,310 | +4.64% | 154.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,808 | ₩25,707 | ₩23,963 | ₩25,277 | +1.89% | 107.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,661 | ₩25,063 | ₩23,615 | ₩24,835 | +0.71% | 124.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,634 | ₩25,090 | ₩24,285 | ₩24,728 | +0.38% | 162.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,923 | ₩24,781 | ₩23,682 | ₩24,567 | +2.69% | 167.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,942 | ₩25,143 | ₩22,944 | ₩24,071 | -3.49% | 233.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,011 | ₩24,942 | ₩22,904 | ₩24,889 | +8.16% | 268.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,078 | ₩24,392 | ₩22,327 | ₩22,891 | -0.81% | 183.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,172 | ₩23,641 | ₩22,850 | ₩22,864 | -1.33% | 40.9만 |
|---|