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 | ₩33,183 | ₩33,303 | ₩32,888 | ₩32,982 | -0.61% | 39.2만 |
| 2026.10.08 | ₩33,035 | ₩33,464 | ₩32,781 | ₩33,317 | +0.85% | 73.6만 |
| 2026.10.07 | ₩33,196 | ₩33,290 | ₩32,767 | ₩33,049 | -0.44% | 62만 |
| 2026.10.06 | ₩33,799 | ₩33,933 | ₩33,437 | ₩33,571 | -0.67% | 92.2만 |
| 2026.10.05 | ₩33,558 | ₩33,585 | ₩33,049 | ₩33,330 | -0.68% | 58.2만 |
| 2026.10.02 | ₩33,263 | ₩33,772 | ₩33,223 | ₩33,437 | +0.52% | 72.2만 |
| 2026.10.01 | ₩32,673 | ₩33,062 | ₩32,151 | ₩33,008 | +1.03% | 71.1만 |
| 2026.09.30 | ₩33,022 | ₩33,263 | ₩32,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,821 |
| -0.61% |
| 50.5만 |
| 2026.09.29 | ₩33,303 | ₩33,477 | ₩32,754 | ₩33,035 | -0.80% | 49.6만 |
|---|
| 2026.09.28 | ₩33,397 | ₩33,544 | ₩33,183 | ₩33,303 | -0.28% | 46.8만 |
|---|
| 2026.09.25 | ₩33,317 | ₩33,652 | ₩33,317 | ₩33,437 | +0.36% | 67.4만 |
|---|
| 2026.09.24 | ₩32,901 | ₩33,357 | ₩32,754 | ₩33,263 | +1.10% | 66.5만 |
|---|
| 2026.09.23 | ₩33,049 | ₩33,678 | ₩32,727 | ₩32,901 | -0.45% | 46.1만 |
|---|
| 2026.09.22 | ₩33,477 | ₩33,705 | ₩33,022 | ₩33,035 | -1.32% | 37.6만 |
|---|
| 2026.09.21 | ₩33,611 | ₩33,853 | ₩33,263 | ₩33,276 | -1.00% | 35.3만 |
|---|
| 2026.09.18 | ₩33,236 | ₩33,598 | ₩32,955 | ₩33,491 | +0.77% | 73.1만 |
|---|
| 2026.09.17 | ₩33,759 | ₩33,960 | ₩33,343 | ₩33,397 | -1.07% | 42.8만 |
|---|
| 2026.09.16 | ₩34,107 | ₩34,215 | ₩32,848 | ₩33,477 | -1.85% | 55.8만 |
|---|
| 2026.09.15 | ₩34,201 | ₩34,416 | ₩33,947 | ₩34,215 | +0.04% | 48.7만 |
|---|
| 2026.09.14 | ₩34,174 | ₩34,630 | ₩34,121 | ₩34,188 | +0.04% | 47.3만 |
|---|
| 2026.09.11 | ₩34,509 | ₩34,603 | ₩33,947 | ₩34,282 | -0.66% | 38.1만 |
|---|
| 2026.09.10 | ₩33,826 | ₩34,215 | ₩33,504 | ₩34,215 | +1.15% | 36.2만 |
|---|
| 2026.09.09 | ₩33,839 | ₩34,188 | ₩33,611 | ₩33,853 | +0.04% | 40.4만 |
|---|
| 2026.09.08 | ₩34,322 | ₩34,496 | ₩34,081 | ₩34,215 | -0.31% | 44.2만 |
|---|
| 2026.09.04 | ₩34,174 | ₩34,617 | ₩34,174 | ₩34,469 | +0.86% | 43만 |
|---|
| 2026.09.03 | ₩34,416 | ₩34,643 | ₩34,241 | ₩34,416 | 0.00% | 47.6만 |
|---|
| 2026.09.02 | ₩33,732 | ₩34,416 | ₩33,625 | ₩34,215 | +1.43% | 51.8만 |
|---|
| 2026.09.01 | ₩33,638 | ₩34,228 | ₩33,437 | ₩33,611 | -0.08% | 44.3만 |
|---|
| 2026.08.31 | ₩33,759 | ₩33,987 | ₩33,544 | ₩33,611 | -0.44% | 41.6만 |
|---|
| 2026.08.28 | ₩33,799 | ₩34,000 | ₩33,705 | ₩33,826 | +0.08% | 38.9만 |
|---|
| 2026.08.27 | ₩33,585 | ₩33,893 | ₩33,357 | ₩33,732 | +0.44% | 29만 |
|---|
| 2026.08.26 | ₩33,826 | ₩34,014 | ₩33,652 | ₩33,839 | +0.04% | 32.8만 |
|---|
| 2026.08.25 | ₩34,201 | ₩34,201 | ₩33,745 | ₩33,759 | -1.29% | 31.3만 |
|---|
| 2026.08.24 | ₩33,920 | ₩34,349 | ₩33,893 | ₩34,107 | +0.55% | 31.7만 |
|---|
| 2026.08.21 | ₩34,027 | ₩34,174 | ₩33,598 | ₩33,960 | -0.20% | 33.7만 |
|---|
| 2026.08.20 | ₩33,357 | ₩33,839 | ₩33,102 | ₩33,772 | +1.25% | 37.1만 |
|---|
| 2026.08.19 | ₩34,362 | ₩34,496 | ₩33,531 | ₩33,558 | -2.34% | 52.9만 |
|---|
| 2026.08.18 | ₩34,751 | ₩34,844 | ₩34,335 | ₩34,389 | -1.04% | 34.4만 |
|---|
| 2026.08.17 | ₩34,550 | ₩34,925 | ₩34,456 | ₩34,617 | +0.19% | 38.2만 |
|---|
| 2026.08.14 | ₩34,603 | ₩34,777 | ₩34,402 | ₩34,724 | +0.35% | 33.9만 |
|---|
| 2026.08.13 | ₩34,697 | ₩34,858 | ₩34,456 | ₩34,590 | -0.31% | 42.7만 |
|---|
| 2026.08.12 | ₩34,148 | ₩34,630 | ₩34,134 | ₩34,576 | +1.26% | 32.4만 |
|---|
| 2026.08.11 | ₩33,933 | ₩34,335 | ₩33,906 | ₩34,107 | +0.51% | 37.1만 |
|---|
| 2026.08.10 | ₩33,960 | ₩34,255 | ₩33,705 | ₩33,879 | -0.24% | 39.5만 |
|---|
| 2026.08.07 | ₩34,416 | ₩34,483 | ₩33,947 | ₩34,094 | -0.93% | 46.1만 |
|---|
| 2026.08.06 | ₩34,831 | ₩34,871 | ₩34,416 | ₩34,550 | -0.81% | 41.3만 |
|---|
| 2026.08.05 | ₩34,777 | ₩34,777 | ₩34,469 | ₩34,697 | -0.23% | 46.9만 |
|---|
| 2026.08.04 | ₩34,469 | ₩34,898 | ₩34,282 | ₩34,563 | +0.27% | 55.2만 |
|---|
| 2026.08.03 | ₩34,148 | ₩34,670 | ₩34,107 | ₩34,550 | +1.18% | 52.1만 |
|---|
| 2026.07.31 | ₩33,732 | ₩33,973 | ₩33,424 | ₩33,893 | +0.48% | 33.7만 |
|---|
| 2026.07.30 | ₩34,000 | ₩34,308 | ₩33,611 | ₩33,960 | -0.12% | 34.4만 |
|---|
| 2026.07.29 | ₩33,531 | ₩34,402 | ₩33,531 | ₩33,893 | +1.08% | 53.9만 |
|---|
| 2026.07.28 | ₩33,209 | ₩33,812 | ₩33,183 | ₩33,799 | +1.78% | 51.6만 |
|---|
| 2026.07.27 | ₩32,687 | ₩33,276 | ₩32,472 | ₩33,129 | +1.35% | 65.1만 |
|---|
| 2026.07.24 | ₩31,749 | ₩32,446 | ₩31,655 | ₩32,204 | +1.44% | 49.5만 |
|---|
| 2026.07.23 | ₩30,824 | ₩31,548 | ₩30,288 | ₩31,507 | +2.22% | 54.4만 |
|---|
| 2026.07.22 | ₩31,708 | ₩31,735 | ₩31,186 | ₩31,373 | -1.06% | 50.3만 |
|---|
| 2026.07.21 | ₩31,467 | ₩31,789 | ₩31,333 | ₩31,735 | +0.85% | 47.3만 |
|---|
| 2026.07.20 | ₩31,682 | ₩31,775 | ₩31,320 | ₩31,628 | -0.17% | 50.6만 |
|---|
| 2026.07.17 | ₩31,762 | ₩31,923 | ₩31,481 | ₩31,682 | -0.25% | 46.4만 |
|---|
| 2026.07.16 | ₩31,092 | ₩32,151 | ₩31,092 | ₩32,003 | +2.93% | 73.6만 |
|---|
| 2026.07.15 | ₩30,837 | ₩31,373 | ₩30,489 | ₩31,079 | +0.78% | 33.8만 |
|---|
| 2026.07.14 | ₩30,904 | ₩31,226 | ₩30,703 | ₩30,837 | -0.22% | 21.6만 |
|---|
| 2026.07.13 | ₩30,676 | ₩31,012 | ₩30,502 | ₩30,904 | +0.74% | 33만 |
|---|
| 2026.07.10 | ₩30,717 | ₩30,784 | ₩30,529 | ₩30,676 | -0.13% | 37.1만 |
|---|
| 2026.07.09 | ₩30,770 | ₩30,891 | ₩30,596 | ₩30,623 | -0.48% | 53.6만 |
|---|
| 2026.07.08 | ₩30,811 | ₩30,811 | ₩30,288 | ₩30,435 | -1.22% | 32.7만 |
|---|
| 2026.07.07 | ₩31,266 | ₩31,306 | ₩30,784 | ₩30,811 | -1.46% | 35.4만 |
|---|
| 2026.07.06 | ₩31,025 | ₩31,561 | ₩30,891 | ₩31,119 | +0.30% | 39.5만 |
|---|
| 2026.07.02 | ₩31,829 | ₩32,097 | ₩30,985 | ₩31,132 | -2.19% | 24.6만 |
|---|
| 2026.07.01 | ₩31,266 | ₩31,708 | ₩31,199 | ₩31,655 | +1.24% | 38만 |
|---|
| 2026.06.30 | ₩31,105 | ₩31,306 | ₩30,811 | ₩31,253 | +0.47% | 34.2만 |
|---|
| 2026.06.29 | ₩30,998 | ₩31,280 | ₩30,851 | ₩31,105 | +0.35% | 41.6만 |
|---|
| 2026.06.26 | ₩30,931 | ₩31,561 | ₩30,676 | ₩31,333 | +1.30% | 148.2만 |
|---|
| 2026.06.25 | ₩30,542 | ₩30,931 | ₩30,489 | ₩30,851 | +1.01% | 39.2만 |
|---|
| 2026.06.24 | ₩30,328 | ₩30,703 | ₩30,060 | ₩30,676 | +1.15% | 33.1만 |
|---|
| 2026.06.23 | ₩29,685 | ₩30,328 | ₩29,256 | ₩30,248 | +1.90% | 30.7만 |
|---|
| 2026.06.22 | ₩29,310 | ₩29,819 | ₩29,296 | ₩29,591 | +0.96% | 33.6만 |
|---|
| 2026.06.18 | ₩29,457 | ₩29,712 | ₩29,122 | ₩29,336 | -0.41% | 55.8만 |
|---|
| 2026.06.17 | ₩29,564 | ₩30,087 | ₩28,814 | ₩29,028 | -1.81% | 43.6만 |
|---|
| 2026.06.16 | ₩29,698 | ₩30,194 | ₩29,363 | ₩29,564 | -0.45% | 36.2만 |
|---|
| 2026.06.15 | ₩30,261 | ₩30,382 | ₩29,377 | ₩29,497 | -2.52% | 44.1만 |
|---|
| 2026.06.12 | ₩29,966 | ₩30,207 | ₩29,591 | ₩30,154 | +0.63% | 31.2만 |
|---|
| 2026.06.11 | ₩29,792 | ₩30,033 | ₩29,403 | ₩29,779 | -0.04% | 30.1만 |
|---|
| 2026.06.10 | ₩29,524 | ₩29,832 | ₩29,350 | ₩29,645 | +0.41% | 31.9만 |
|---|
| 2026.06.09 | ₩29,269 | ₩29,886 | ₩28,680 | ₩29,403 | +0.46% | 25.1만 |
|---|
| 2026.06.08 | ₩28,974 | ₩29,323 | ₩28,934 | ₩29,095 | +0.42% | 17.7만 |
|---|
| 2026.06.05 | ₩28,706 | ₩29,162 | ₩28,706 | ₩28,894 | +0.65% | 22.7만 |
|---|
| 2026.06.04 | ₩28,251 | ₩28,827 | ₩28,117 | ₩28,706 | +1.61% | 25.5만 |
|---|
| 2026.06.03 | ₩28,720 | ₩28,800 | ₩27,715 | ₩27,742 | -3.41% | 27.9만 |
|---|
| 2026.06.02 | ₩28,103 | ₩28,680 | ₩27,795 | ₩28,626 | +1.86% | 39.8만 |
|---|
| 2026.06.01 | ₩28,291 | ₩28,465 | ₩27,822 | ₩28,237 | -0.19% | 37.1만 |
|---|
| 2026.05.29 | ₩28,532 | ₩28,814 | ₩28,170 | ₩28,572 | +0.14% | 34.6만 |
|---|
| 2026.05.28 | ₩28,452 | ₩28,559 | ₩28,077 | ₩28,546 | +0.33% | 30.8만 |
|---|
| 2026.05.27 | ₩28,787 | ₩28,961 | ₩28,331 | ₩28,452 | -1.16% | 31.8만 |
|---|
| 2026.05.26 | ₩28,331 | ₩28,800 | ₩27,969 | ₩28,800 | +1.66% | 43.9만 |
|---|
| 2026.05.22 | ₩28,318 | ₩28,733 | ₩28,184 | ₩28,251 | -0.24% | 32.7만 |
|---|
| 2026.05.21 | ₩27,956 | ₩28,251 | ₩27,862 | ₩28,251 | +1.05% | 36.7만 |
|---|
| 2026.05.20 | ₩27,916 | ₩28,412 | ₩27,634 | ₩28,103 | +0.67% | 44.2만 |
|---|
| 2026.05.19 | ₩27,902 | ₩28,050 | ₩27,594 | ₩27,862 | -0.14% | 26.2만 |
|---|
| 2026.05.18 | ₩27,433 | ₩28,010 | ₩27,420 | ₩27,902 | +1.71% | 30.1만 |
|---|
| 2026.05.15 | ₩27,701 | ₩27,768 | ₩27,272 | ₩27,380 | -1.16% | 36.4만 |
|---|
| 2026.05.14 | ₩27,876 | ₩28,224 | ₩27,728 | ₩27,755 | -0.43% | 28만 |
|---|
| 2026.05.13 | ₩27,782 | ₩28,103 | ₩27,527 | ₩27,675 | -0.39% | 40.3만 |
|---|
| 2026.05.12 | ₩28,023 | ₩28,130 | ₩27,246 | ₩27,943 | -0.29% | 37.2만 |
|---|
| 2026.05.11 | ₩28,572 | ₩28,706 | ₩27,768 | ₩27,983 | -2.06% | 51.1만 |
|---|
| 2026.05.08 | ₩28,237 | ₩28,599 | ₩28,237 | ₩28,519 | +1.00% | 32.4만 |
|---|
| 2026.05.07 | ₩28,425 | ₩28,773 | ₩27,648 | ₩28,251 | -0.61% | 39.6만 |
|---|
| 2026.05.06 | ₩28,264 | ₩28,693 | ₩28,184 | ₩28,371 | +0.38% | 41.4만 |
|---|
| 2026.05.05 | ₩27,554 | ₩28,331 | ₩27,460 | ₩28,090 | +1.95% | 36.9만 |
|---|
| 2026.05.04 | ₩27,701 | ₩28,036 | ₩26,710 | ₩27,473 | -0.82% | 35.8만 |
|---|
| 2026.05.01 | ₩27,527 | ₩27,902 | ₩27,272 | ₩27,862 | +1.22% | 32.8만 |
|---|
| 2026.04.30 | ₩27,259 | ₩27,916 | ₩27,125 | ₩27,621 | +1.33% | 35.8만 |
|---|
| 2026.04.29 | ₩27,809 | ₩28,050 | ₩27,366 | ₩27,487 | -1.16% | 36.3만 |
|---|
| 2026.04.28 | ₩27,487 | ₩28,117 | ₩27,487 | ₩28,023 | +1.95% | 51.3만 |
|---|
| 2026.04.27 | ₩26,777 | ₩27,353 | ₩26,710 | ₩27,299 | +1.95% | 43.6만 |
|---|
| 2026.04.24 | ₩26,535 | ₩26,870 | ₩26,334 | ₩26,803 | +1.01% | 60.5만 |
|---|
| 2026.04.23 | ₩26,602 | ₩28,023 | ₩25,798 | ₩26,602 | 0.00% | 107만 |
|---|
| 2026.04.22 | ₩28,720 | ₩28,814 | ₩28,345 | ₩28,425 | -1.03% | 32.9만 |
|---|
| 2026.04.21 | ₩29,135 | ₩29,323 | ₩28,572 | ₩28,639 | -1.70% | 26.5만 |
|---|
| 2026.04.20 | ₩29,269 | ₩29,604 | ₩29,189 | ₩29,202 | -0.23% | 25.1만 |
|---|
| 2026.04.17 | ₩29,256 | ₩30,060 | ₩29,015 | ₩29,390 | +0.46% | 51.1만 |
|---|
| 2026.04.16 | ₩28,934 | ₩29,216 | ₩28,827 | ₩28,907 | -0.09% | 75.5만 |
|---|
| 2026.04.15 | ₩28,907 | ₩29,216 | ₩28,693 | ₩29,041 | +0.46% | 43.5만 |
|---|
| 2026.04.14 | ₩28,720 | ₩29,108 | ₩28,278 | ₩28,961 | +0.84% | 40.4만 |
|---|
| 2026.04.13 | ₩28,465 | ₩28,881 | ₩28,278 | ₩28,854 | +1.37% | 34.7만 |
|---|
| 2026.04.10 | ₩28,827 | ₩28,827 | ₩28,385 | ₩28,559 | -0.93% | 40.6만 |
|---|
| 2026.04.09 | ₩28,331 | ₩29,001 | ₩28,264 | ₩28,773 | +1.56% | 62.8만 |
|---|
| 2026.04.08 | ₩28,479 | ₩28,948 | ₩28,211 | ₩28,398 | -0.28% | 60.8만 |
|---|
| 2026.04.07 | ₩27,487 | ₩28,103 | ₩27,339 | ₩28,063 | +2.10% | 31.8만 |
|---|
| 2026.04.06 | ₩27,675 | ₩27,996 | ₩27,581 | ₩27,822 | +0.53% | 27.8만 |
|---|
| 2026.04.02 | ₩26,978 | ₩27,876 | ₩26,924 | ₩27,795 | +3.03% | 31.7만 |
|---|
| 2026.04.01 | ₩27,085 | ₩27,675 | ₩27,085 | ₩27,406 | +1.19% | 28.9만 |
|---|
| 2026.03.31 | ₩26,991 | ₩27,165 | ₩26,669 | ₩27,018 | +0.10% | 30.2만 |
|---|
| 2026.03.30 | ₩26,415 | ₩26,656 | ₩26,321 | ₩26,602 | +0.71% | 30.1만 |
|---|
| 2026.03.27 | ₩26,388 | ₩26,495 | ₩26,040 | ₩26,227 | -0.61% | 26.8만 |
|---|
| 2026.03.26 | ₩26,120 | ₩26,562 | ₩26,013 | ₩26,401 | +1.08% | 32.5만 |
|---|
| 2026.03.25 | ₩26,629 | ₩26,924 | ₩26,066 | ₩26,281 | -1.31% | 46.4만 |
|---|
| 2026.03.24 | ₩26,120 | ₩26,844 | ₩26,120 | ₩26,455 | +1.28% | 41.2만 |
|---|
| 2026.03.23 | ₩26,629 | ₩26,937 | ₩26,348 | ₩26,375 | -0.96% | 67.4만 |
|---|
| 2026.03.20 | ₩26,241 | ₩26,482 | ₩25,919 | ₩26,066 | -0.66% | 72.4만 |
|---|
| 2026.03.19 | ₩25,678 | ₩26,415 | ₩25,651 | ₩26,241 | +2.19% | 40.8만 |
|---|
| 2026.03.18 | ₩25,932 | ₩26,160 | ₩25,771 | ₩25,838 | -0.36% | 43만 |
|---|
| 2026.03.17 | ₩26,535 | ₩26,803 | ₩26,080 | ₩26,200 | -1.26% | 31만 |
|---|
| 2026.03.16 | ₩26,348 | ₩26,509 | ₩26,241 | ₩26,281 | -0.25% | 24.7만 |
|---|
| 2026.03.13 | ₩26,415 | ₩26,669 | ₩25,905 | ₩26,107 | -1.17% | 36.8만 |
|---|
| 2026.03.12 | ₩25,597 | ₩26,281 | ₩25,570 | ₩26,214 | +2.41% | 30.7만 |
|---|
| 2026.03.11 | ₩26,026 | ₩26,428 | ₩25,986 | ₩26,107 | +0.31% | 42.6만 |
|---|
| 2026.03.10 | ₩26,147 | ₩26,884 | ₩26,120 | ₩26,308 | +0.62% | 37만 |
|---|
| 2026.03.09 | ₩25,731 | ₩26,482 | ₩25,343 | ₩26,294 | +2.19% | 70.7만 |
|---|
| 2026.03.06 | ₩25,664 | ₩26,509 | ₩25,463 | ₩26,200 | +2.09% | 40.8만 |
|---|
| 2026.03.05 | ₩26,562 | ₩26,924 | ₩26,160 | ₩26,428 | -0.50% | 41.2만 |
|---|
| 2026.03.04 | ₩26,803 | ₩27,058 | ₩26,214 | ₩26,870 | +0.25% | 27.9만 |
|---|
| 2026.03.03 | ₩25,986 | ₩26,790 | ₩25,972 | ₩26,669 | +2.63% | 31.3만 |
|---|
| 2026.03.02 | ₩25,812 | ₩26,937 | ₩25,664 | ₩26,683 | +3.37% | 51.3만 |
|---|
| 2026.02.27 | ₩26,281 | ₩26,736 | ₩26,026 | ₩26,308 | +0.10% | 55.5만 |
|---|
| 2026.02.26 | ₩27,232 | ₩27,581 | ₩26,750 | ₩27,098 | -0.49% | 32.4만 |
|---|
| 2026.02.25 | ₩26,763 | ₩27,313 | ₩26,602 | ₩27,232 | +1.75% | 17.4만 |
|---|
| 2026.02.24 | ₩26,174 | ₩26,616 | ₩26,160 | ₩26,522 | +1.33% | 38.7만 |
|---|
| 2026.02.23 | ₩27,608 | ₩27,782 | ₩26,013 | ₩26,214 | -5.05% | 30.8만 |
|---|
| 2026.02.20 | ₩27,339 | ₩27,648 | ₩27,004 | ₩27,567 | +0.83% | 38.6만 |
|---|
| 2026.02.19 | ₩27,286 | ₩27,514 | ₩26,991 | ₩27,299 | +0.05% | 26.2만 |
|---|
| 2026.02.18 | ₩27,795 | ₩28,331 | ₩27,473 | ₩27,527 | -0.96% | 34.4만 |
|---|
| 2026.02.17 | ₩27,648 | ₩28,090 | ₩27,567 | ₩27,916 | +0.97% | 21.7만 |
|---|
| 2026.02.13 | ₩27,326 | ₩27,835 | ₩27,071 | ₩27,567 | +0.88% | 20.9만 |
|---|
| 2026.02.12 | ₩27,608 | ₩27,715 | ₩27,004 | ₩27,420 | -0.68% | 33.6만 |
|---|
| 2026.02.11 | ₩27,795 | ₩28,144 | ₩27,299 | ₩27,339 | -1.64% | 24만 |
|---|
| 2026.02.10 | ₩28,211 | ₩28,505 | ₩27,460 | ₩27,661 | -1.95% | 42.6만 |
|---|
| 2026.02.09 | ₩28,063 | ₩28,586 | ₩27,608 | ₩28,291 | +0.81% | 35만 |
|---|
| 2026.02.06 | ₩28,050 | ₩28,237 | ₩27,876 | ₩28,197 | +0.53% | 36만 |
|---|
| 2026.02.05 | ₩27,809 | ₩28,144 | ₩27,406 | ₩27,688 | -0.43% | 38.1만 |
|---|
| 2026.02.04 | ₩27,701 | ₩28,237 | ₩27,701 | ₩27,849 | +0.53% | 28.4만 |
|---|
| 2026.02.03 | ₩27,031 | ₩27,862 | ₩26,830 | ₩27,500 | +1.74% | 36.7만 |
|---|
| 2026.02.02 | ₩26,643 | ₩27,420 | ₩26,415 | ₩27,125 | +1.81% | 33.2만 |
|---|
| 2026.01.30 | ₩26,549 | ₩26,870 | ₩26,308 | ₩26,589 | +0.15% | 37.6만 |
|---|
| 2026.01.29 | ₩26,227 | ₩26,777 | ₩26,053 | ₩26,777 | +2.10% | 36.3만 |
|---|
| 2026.01.28 | ₩26,817 | ₩26,817 | ₩26,013 | ₩26,147 | -2.50% | 37.5만 |
|---|
| 2026.01.27 | ₩26,803 | ₩26,870 | ₩26,334 | ₩26,562 | -0.90% | 28.8만 |
|---|
| 2026.01.26 | ₩26,576 | ₩27,138 | ₩25,396 | ₩26,643 | +0.25% | 48.3만 |
|---|
| 2026.01.23 | ₩28,251 | ₩28,251 | ₩26,616 | ₩26,669 | -5.60% | 62.1만 |
|---|
| 2026.01.22 | ₩29,216 | ₩29,484 | ₩28,237 | ₩28,492 | -2.48% | 47.7만 |
|---|
| 2026.01.21 | ₩27,433 | ₩28,827 | ₩27,433 | ₩28,773 | +4.89% | 56.1만 |
|---|
| 2026.01.20 | ₩27,339 | ₩27,742 | ₩27,205 | ₩27,299 | -0.15% | 24.2만 |
|---|
| 2026.01.16 | ₩27,996 | ₩28,278 | ₩27,085 | ₩27,688 | -1.10% | 50.5만 |
|---|
| 2026.01.15 | ₩27,406 | ₩28,278 | ₩27,406 | ₩28,130 | +2.64% | 36.7만 |
|---|
| 2026.01.14 | ₩26,602 | ₩27,554 | ₩26,401 | ₩27,420 | +3.07% | 48.8만 |
|---|
| 2026.01.13 | ₩26,455 | ₩26,978 | ₩26,107 | ₩26,629 | +0.66% | 60.3만 |
|---|
| 2026.01.12 | ₩26,254 | ₩26,589 | ₩26,080 | ₩26,442 | +0.71% | 26만 |
|---|
| 2026.01.09 | ₩27,219 | ₩27,299 | ₩26,468 | ₩26,509 | -2.61% | 24.1만 |
|---|
| 2026.01.08 | ₩26,308 | ₩27,540 | ₩26,308 | ₩27,165 | +3.26% | 35.1만 |
|---|
| 2026.01.07 | ₩26,683 | ₩26,830 | ₩26,160 | ₩26,455 | -0.85% | 23.1만 |
|---|
| 2026.01.06 | ₩26,669 | ₩26,777 | ₩26,482 | ₩26,643 | -0.10% | 25.2만 |
|---|
| 2026.01.05 | ₩25,932 | ₩27,179 | ₩25,932 | ₩26,830 | +3.46% | 29.5만 |
|---|
| 2026.01.02 | ₩26,080 | ₩26,348 | ₩25,718 | ₩26,107 | +0.10% | 25만 |
|---|
| 2025.12.31 | ₩26,174 | ₩26,241 | ₩26,026 | ₩26,133 | -0.15% | 18.3만 |
|---|
| 2025.12.30 | ₩26,522 | ₩26,522 | ₩26,147 | ₩26,174 | -1.31% | 24.7만 |
|---|
| 2025.12.29 | ₩26,750 | ₩26,803 | ₩26,509 | ₩26,522 | -0.85% | 22.3만 |
|---|
| 2025.12.26 | ₩27,004 | ₩27,608 | ₩26,562 | ₩26,669 | -1.24% | 18.3만 |
|---|
| 2025.12.24 | ₩27,004 | ₩27,085 | ₩26,924 | ₩26,978 | -0.10% | 8만 |
|---|
| 2025.12.23 | ₩27,353 | ₩27,527 | ₩27,018 | ₩27,045 | -1.13% | 17.6만 |
|---|
| 2025.12.22 | ₩27,554 | ₩27,742 | ₩27,339 | ₩27,500 | -0.19% | 18만 |
|---|
| 2025.12.19 | ₩27,795 | ₩28,090 | ₩27,353 | ₩27,514 | -1.01% | 61.1만 |
|---|
| 2025.12.18 | ₩27,889 | ₩28,063 | ₩27,473 | ₩27,943 | +0.19% | 29.4만 |
|---|
| 2025.12.17 | ₩27,822 | ₩28,090 | ₩27,554 | ₩27,675 | -0.53% | 31.6만 |
|---|
| 2025.12.16 | ₩27,728 | ₩27,983 | ₩27,567 | ₩27,849 | +0.43% | 25.2만 |
|---|
| 2025.12.15 | ₩27,540 | ₩27,755 | ₩27,473 | ₩27,661 | +0.44% | 25.1만 |
|---|
| 2025.12.12 | ₩27,822 | ₩27,822 | ₩27,353 | ₩27,487 | -1.20% | 26.3만 |
|---|
| 2025.12.11 | ₩27,232 | ₩27,755 | ₩27,232 | ₩27,648 | +1.53% | 29.4만 |
|---|
| 2025.12.10 | ₩26,482 | ₩27,500 | ₩26,415 | ₩27,353 | +3.29% | 38.6만 |
|---|
| 2025.12.09 | ₩26,562 | ₩26,991 | ₩26,468 | ₩26,535 | -0.10% | 26만 |
|---|
| 2025.12.08 | ₩26,401 | ₩26,683 | ₩26,147 | ₩26,535 | +0.51% | 27.3만 |
|---|
| 2025.12.05 | ₩26,187 | ₩26,334 | ₩26,120 | ₩26,294 | +0.41% | 20.1만 |
|---|
| 2025.12.04 | ₩25,999 | ₩26,468 | ₩25,972 | ₩26,308 | +1.19% | 31.4만 |
|---|
| 2025.12.03 | ₩25,463 | ₩26,174 | ₩25,302 | ₩26,120 | +2.58% | 44.2만 |
|---|
| 2025.12.02 | ₩25,664 | ₩25,664 | ₩25,329 | ₩25,369 | -1.15% | 29.6만 |
|---|
| 2025.12.01 | ₩25,128 | ₩25,637 | ₩25,128 | ₩25,490 | +1.44% | 29.7만 |
|---|
| 2025.11.28 | ₩25,490 | ₩25,517 | ₩25,168 | ₩25,262 | -0.89% | 13.4만 |
|---|
| 2025.11.26 | ₩25,369 | ₩25,691 | ₩25,316 | ₩25,490 | +0.48% | 32.9만 |
|---|
| 2025.11.25 | ₩24,833 | ₩25,584 | ₩24,458 | ₩25,463 | +2.54% | 25.7만 |
|---|
| 2025.11.24 | ₩24,793 | ₩24,927 | ₩23,949 | ₩24,686 | -0.43% | 35.6만 |
|---|
| 2025.11.21 | ₩24,150 | ₩25,048 | ₩24,150 | ₩24,820 | +2.77% | 36.6만 |
|---|
| 2025.11.20 | ₩24,445 | ₩24,780 | ₩23,989 | ₩24,056 | -1.59% | 19.8만 |
|---|
| 2025.11.19 | ₩23,922 | ₩24,284 | ₩23,842 | ₩24,190 | +1.12% | 23.8만 |
|---|
| 2025.11.18 | ₩23,681 | ₩24,163 | ₩23,600 | ₩23,922 | +1.02% | 24.2만 |
|---|
| 2025.11.17 | ₩24,646 | ₩24,699 | ₩23,654 | ₩23,681 | -3.92% | 20.4만 |
|---|
| 2025.11.14 | ₩24,498 | ₩24,753 | ₩24,270 | ₩24,713 | +0.88% | 28.6만 |
|---|
| 2025.11.13 | ₩24,539 | ₩24,914 | ₩24,378 | ₩24,579 | +0.16% | 26.5만 |
|---|
| 2025.11.12 | ₩24,686 | ₩25,075 | ₩24,565 | ₩24,632 | -0.22% | 51만 |
|---|
| 2025.11.11 | ₩24,740 | ₩24,941 | ₩24,565 | ₩24,699 | -0.16% | 23.7만 |
|---|
| 2025.11.10 | ₩24,619 | ₩24,860 | ₩24,364 | ₩24,686 | +0.27% | 32.3만 |
|---|
| 2025.11.07 | ₩24,418 | ₩24,606 | ₩24,136 | ₩24,552 | +0.55% | 36.2만 |
|---|
| 2025.11.06 | ₩24,592 | ₩24,766 | ₩24,190 | ₩24,391 | -0.82% | 28.4만 |
|---|
| 2025.11.05 | ₩24,136 | ₩24,713 | ₩24,110 | ₩24,646 | +2.11% | 33.1만 |
|---|
| 2025.11.04 | ₩23,976 | ₩24,391 | ₩23,775 | ₩24,244 | +1.12% | 40.9만 |
|---|
| 2025.11.03 | ₩23,909 | ₩24,123 | ₩23,667 | ₩24,123 | +0.90% | 29.5만 |
|---|
| 2025.10.31 | ₩24,069 | ₩24,217 | ₩23,507 | ₩24,056 | -0.06% | 39.7만 |
|---|
| 2025.10.30 | ₩24,512 | ₩24,887 | ₩24,257 | ₩24,337 | -0.71% | 39.5만 |
|---|
| 2025.10.29 | ₩24,820 | ₩25,061 | ₩22,930 | ₩24,565 | -1.03% | 39.1만 |
|---|
| 2025.10.28 | ₩24,820 | ₩25,061 | ₩24,565 | ₩24,941 | +0.49% | 47.8만 |
|---|
| 2025.10.27 | ₩24,927 | ₩25,128 | ₩24,766 | ₩24,900 | -0.11% | 67.4만 |
|---|
| 2025.10.24 | ₩24,565 | ₩24,927 | ₩24,257 | ₩24,874 | +1.25% | 74.4만 |
|---|
| 2025.10.23 | ₩24,016 | ₩24,150 | ₩23,359 | ₩23,935 | -0.33% | 66.3만 |
|---|
| 2025.10.22 | ₩24,311 | ₩24,512 | ₩23,989 | ₩24,056 | -1.05% | 67.8만 |
|---|
| 2025.10.21 | ₩23,681 | ₩24,244 | ₩23,547 | ₩24,230 | +2.32% | 33만 |
|---|
| 2025.10.20 | ₩22,997 | ₩23,801 | ₩22,890 | ₩23,788 | +3.44% | 26.6만 |
|---|
| 2025.10.17 | ₩22,622 | ₩22,971 | ₩22,622 | ₩22,877 | +1.13% | 36.4만 |
|---|
| 2025.10.16 | ₩23,788 | ₩23,842 | ₩22,314 | ₩22,394 | -5.86% | 49.9만 |
|---|
| 2025.10.15 | ₩23,989 | ₩24,378 | ₩23,788 | ₩23,909 | -0.34% | 36.9만 |
|---|
| 2025.10.14 | ₩23,078 | ₩24,177 | ₩22,971 | ₩24,083 | +4.36% | 33만 |
|---|
| 2025.10.13 | ₩23,064 | ₩23,118 | ₩22,649 | ₩23,105 | +0.17% | 27.4만 |
|---|
| 2025.10.10 | ₩23,158 | ₩23,627 | ₩22,836 | ₩22,850 | -1.33% | 40.9만 |
|---|