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 | ₩33,205 | ₩33,326 | ₩32,910 | ₩33,004 | -0.61% | 39.2만 |
| 2026.10.08 | ₩33,057 | ₩33,487 | ₩32,803 | ₩33,339 | +0.85% | 73.6만 |
| 2026.10.07 | ₩33,218 | ₩33,312 | ₩32,789 | ₩33,071 | -0.44% | 62만 |
| 2026.10.06 | ₩33,822 | ₩33,956 | ₩33,460 | ₩33,594 | -0.67% | 92.2만 |
| 2026.10.05 | ₩33,580 | ₩33,607 | ₩33,071 | ₩33,352 | -0.68% | 58.2만 |
| 2026.10.02 | ₩33,285 | ₩33,795 | ₩33,245 | ₩33,460 | +0.52% | 72.2만 |
| 2026.10.01 | ₩32,695 | ₩33,084 | ₩32,172 | ₩33,031 | +1.03% | 71.1만 |
| 2026.09.30 | ₩33,044 | ₩33,285 | ₩32,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,843 |
| -0.61% |
| 50.5만 |
| 2026.09.29 | ₩33,326 | ₩33,500 | ₩32,776 | ₩33,057 | -0.80% | 49.6만 |
|---|
| 2026.09.28 | ₩33,419 | ₩33,567 | ₩33,205 | ₩33,326 | -0.28% | 46.8만 |
|---|
| 2026.09.25 | ₩33,339 | ₩33,674 | ₩33,339 | ₩33,460 | +0.36% | 67.4만 |
|---|
| 2026.09.24 | ₩32,923 | ₩33,379 | ₩32,776 | ₩33,285 | +1.10% | 66.5만 |
|---|
| 2026.09.23 | ₩33,071 | ₩33,701 | ₩32,749 | ₩32,923 | -0.45% | 46.1만 |
|---|
| 2026.09.22 | ₩33,500 | ₩33,728 | ₩33,044 | ₩33,057 | -1.32% | 37.6만 |
|---|
| 2026.09.21 | ₩33,634 | ₩33,875 | ₩33,285 | ₩33,299 | -1.00% | 35.3만 |
|---|
| 2026.09.18 | ₩33,259 | ₩33,621 | ₩32,977 | ₩33,513 | +0.77% | 73.1만 |
|---|
| 2026.09.17 | ₩33,782 | ₩33,983 | ₩33,366 | ₩33,419 | -1.07% | 42.8만 |
|---|
| 2026.09.16 | ₩34,130 | ₩34,238 | ₩32,870 | ₩33,500 | -1.85% | 55.8만 |
|---|
| 2026.09.15 | ₩34,224 | ₩34,439 | ₩33,969 | ₩34,238 | +0.04% | 48.7만 |
|---|
| 2026.09.14 | ₩34,197 | ₩34,653 | ₩34,144 | ₩34,211 | +0.04% | 47.3만 |
|---|
| 2026.09.11 | ₩34,533 | ₩34,626 | ₩33,969 | ₩34,305 | -0.66% | 38.1만 |
|---|
| 2026.09.10 | ₩33,849 | ₩34,238 | ₩33,527 | ₩34,238 | +1.15% | 36.2만 |
|---|
| 2026.09.09 | ₩33,862 | ₩34,211 | ₩33,634 | ₩33,875 | +0.04% | 40.4만 |
|---|
| 2026.09.08 | ₩34,345 | ₩34,519 | ₩34,103 | ₩34,238 | -0.31% | 44.2만 |
|---|
| 2026.09.04 | ₩34,197 | ₩34,640 | ₩34,197 | ₩34,492 | +0.86% | 43만 |
|---|
| 2026.09.03 | ₩34,439 | ₩34,667 | ₩34,264 | ₩34,439 | 0.00% | 47.6만 |
|---|
| 2026.09.02 | ₩33,755 | ₩34,439 | ₩33,647 | ₩34,238 | +1.43% | 51.8만 |
|---|
| 2026.09.01 | ₩33,661 | ₩34,251 | ₩33,460 | ₩33,634 | -0.08% | 44.3만 |
|---|
| 2026.08.31 | ₩33,782 | ₩34,010 | ₩33,567 | ₩33,634 | -0.44% | 41.6만 |
|---|
| 2026.08.28 | ₩33,822 | ₩34,023 | ₩33,728 | ₩33,849 | +0.08% | 38.9만 |
|---|
| 2026.08.27 | ₩33,607 | ₩33,916 | ₩33,379 | ₩33,755 | +0.44% | 29만 |
|---|
| 2026.08.26 | ₩33,849 | ₩34,036 | ₩33,674 | ₩33,862 | +0.04% | 32.8만 |
|---|
| 2026.08.25 | ₩34,224 | ₩34,224 | ₩33,768 | ₩33,782 | -1.29% | 31.3만 |
|---|
| 2026.08.24 | ₩33,942 | ₩34,372 | ₩33,916 | ₩34,130 | +0.55% | 31.7만 |
|---|
| 2026.08.21 | ₩34,050 | ₩34,197 | ₩33,621 | ₩33,983 | -0.20% | 33.7만 |
|---|
| 2026.08.20 | ₩33,379 | ₩33,862 | ₩33,124 | ₩33,795 | +1.25% | 37.1만 |
|---|
| 2026.08.19 | ₩34,385 | ₩34,519 | ₩33,554 | ₩33,580 | -2.34% | 52.9만 |
|---|
| 2026.08.18 | ₩34,774 | ₩34,868 | ₩34,358 | ₩34,412 | -1.04% | 34.4만 |
|---|
| 2026.08.17 | ₩34,573 | ₩34,948 | ₩34,479 | ₩34,640 | +0.19% | 38.2만 |
|---|
| 2026.08.14 | ₩34,626 | ₩34,801 | ₩34,425 | ₩34,747 | +0.35% | 33.9만 |
|---|
| 2026.08.13 | ₩34,720 | ₩34,881 | ₩34,479 | ₩34,613 | -0.31% | 42.7만 |
|---|
| 2026.08.12 | ₩34,170 | ₩34,653 | ₩34,157 | ₩34,600 | +1.26% | 32.4만 |
|---|
| 2026.08.11 | ₩33,956 | ₩34,358 | ₩33,929 | ₩34,130 | +0.51% | 37.1만 |
|---|
| 2026.08.10 | ₩33,983 | ₩34,278 | ₩33,728 | ₩33,902 | -0.24% | 39.5만 |
|---|
| 2026.08.07 | ₩34,439 | ₩34,506 | ₩33,969 | ₩34,117 | -0.93% | 46.1만 |
|---|
| 2026.08.06 | ₩34,854 | ₩34,895 | ₩34,439 | ₩34,573 | -0.81% | 41.3만 |
|---|
| 2026.08.05 | ₩34,801 | ₩34,801 | ₩34,492 | ₩34,720 | -0.23% | 46.9만 |
|---|
| 2026.08.04 | ₩34,492 | ₩34,921 | ₩34,305 | ₩34,586 | +0.27% | 55.2만 |
|---|
| 2026.08.03 | ₩34,170 | ₩34,693 | ₩34,130 | ₩34,573 | +1.18% | 52.1만 |
|---|
| 2026.07.31 | ₩33,755 | ₩33,996 | ₩33,446 | ₩33,916 | +0.48% | 33.7만 |
|---|
| 2026.07.30 | ₩34,023 | ₩34,331 | ₩33,634 | ₩33,983 | -0.12% | 34.4만 |
|---|
| 2026.07.29 | ₩33,554 | ₩34,425 | ₩33,554 | ₩33,916 | +1.08% | 53.9만 |
|---|
| 2026.07.28 | ₩33,232 | ₩33,835 | ₩33,205 | ₩33,822 | +1.78% | 51.6만 |
|---|
| 2026.07.27 | ₩32,709 | ₩33,299 | ₩32,494 | ₩33,151 | +1.35% | 65.1만 |
|---|
| 2026.07.24 | ₩31,770 | ₩32,467 | ₩31,676 | ₩32,226 | +1.44% | 49.5만 |
|---|
| 2026.07.23 | ₩30,845 | ₩31,569 | ₩30,308 | ₩31,529 | +2.22% | 54.4만 |
|---|
| 2026.07.22 | ₩31,730 | ₩31,757 | ₩31,207 | ₩31,394 | -1.06% | 50.3만 |
|---|
| 2026.07.21 | ₩31,488 | ₩31,810 | ₩31,354 | ₩31,757 | +0.85% | 47.3만 |
|---|
| 2026.07.20 | ₩31,703 | ₩31,797 | ₩31,341 | ₩31,649 | -0.17% | 50.6만 |
|---|
| 2026.07.17 | ₩31,783 | ₩31,944 | ₩31,502 | ₩31,703 | -0.25% | 46.4만 |
|---|
| 2026.07.16 | ₩31,113 | ₩32,172 | ₩31,113 | ₩32,025 | +2.93% | 73.6만 |
|---|
| 2026.07.15 | ₩30,858 | ₩31,394 | ₩30,509 | ₩31,099 | +0.78% | 33.8만 |
|---|
| 2026.07.14 | ₩30,925 | ₩31,247 | ₩30,724 | ₩30,858 | -0.22% | 21.6만 |
|---|
| 2026.07.13 | ₩30,697 | ₩31,032 | ₩30,523 | ₩30,925 | +0.74% | 33만 |
|---|
| 2026.07.10 | ₩30,737 | ₩30,804 | ₩30,550 | ₩30,697 | -0.13% | 37.1만 |
|---|
| 2026.07.09 | ₩30,791 | ₩30,912 | ₩30,617 | ₩30,643 | -0.48% | 53.6만 |
|---|
| 2026.07.08 | ₩30,831 | ₩30,831 | ₩30,308 | ₩30,456 | -1.22% | 32.7만 |
|---|
| 2026.07.07 | ₩31,287 | ₩31,327 | ₩30,804 | ₩30,831 | -1.46% | 35.4만 |
|---|
| 2026.07.06 | ₩31,046 | ₩31,582 | ₩30,912 | ₩31,140 | +0.30% | 39.5만 |
|---|
| 2026.07.02 | ₩31,850 | ₩32,119 | ₩31,006 | ₩31,153 | -2.19% | 24.6만 |
|---|
| 2026.07.01 | ₩31,287 | ₩31,730 | ₩31,220 | ₩31,676 | +1.24% | 38만 |
|---|
| 2026.06.30 | ₩31,126 | ₩31,327 | ₩30,831 | ₩31,274 | +0.47% | 34.2만 |
|---|
| 2026.06.29 | ₩31,019 | ₩31,301 | ₩30,871 | ₩31,126 | +0.35% | 41.6만 |
|---|
| 2026.06.26 | ₩30,952 | ₩31,582 | ₩30,697 | ₩31,354 | +1.30% | 148.2만 |
|---|
| 2026.06.25 | ₩30,563 | ₩30,952 | ₩30,509 | ₩30,871 | +1.01% | 39.2만 |
|---|
| 2026.06.24 | ₩30,348 | ₩30,724 | ₩30,080 | ₩30,697 | +1.15% | 33.1만 |
|---|
| 2026.06.23 | ₩29,705 | ₩30,348 | ₩29,276 | ₩30,268 | +1.90% | 30.7만 |
|---|
| 2026.06.22 | ₩29,329 | ₩29,839 | ₩29,316 | ₩29,611 | +0.96% | 33.6만 |
|---|
| 2026.06.18 | ₩29,477 | ₩29,732 | ₩29,141 | ₩29,356 | -0.41% | 55.8만 |
|---|
| 2026.06.17 | ₩29,584 | ₩30,107 | ₩28,833 | ₩29,048 | -1.81% | 43.6만 |
|---|
| 2026.06.16 | ₩29,718 | ₩30,214 | ₩29,383 | ₩29,584 | -0.45% | 36.2만 |
|---|
| 2026.06.15 | ₩30,281 | ₩30,402 | ₩29,396 | ₩29,517 | -2.52% | 44.1만 |
|---|
| 2026.06.12 | ₩29,986 | ₩30,228 | ₩29,611 | ₩30,174 | +0.63% | 31.2만 |
|---|
| 2026.06.11 | ₩29,812 | ₩30,053 | ₩29,423 | ₩29,799 | -0.04% | 30.1만 |
|---|
| 2026.06.10 | ₩29,544 | ₩29,852 | ₩29,369 | ₩29,664 | +0.41% | 31.9만 |
|---|
| 2026.06.09 | ₩29,289 | ₩29,906 | ₩28,699 | ₩29,423 | +0.46% | 25.1만 |
|---|
| 2026.06.08 | ₩28,994 | ₩29,343 | ₩28,954 | ₩29,115 | +0.42% | 17.7만 |
|---|
| 2026.06.05 | ₩28,726 | ₩29,182 | ₩28,726 | ₩28,913 | +0.65% | 22.7만 |
|---|
| 2026.06.04 | ₩28,270 | ₩28,846 | ₩28,136 | ₩28,726 | +1.61% | 25.5만 |
|---|
| 2026.06.03 | ₩28,739 | ₩28,820 | ₩27,733 | ₩27,760 | -3.41% | 27.9만 |
|---|
| 2026.06.02 | ₩28,122 | ₩28,699 | ₩27,814 | ₩28,645 | +1.86% | 39.8만 |
|---|
| 2026.06.01 | ₩28,310 | ₩28,484 | ₩27,841 | ₩28,256 | -0.19% | 37.1만 |
|---|
| 2026.05.29 | ₩28,551 | ₩28,833 | ₩28,189 | ₩28,592 | +0.14% | 34.6만 |
|---|
| 2026.05.28 | ₩28,471 | ₩28,578 | ₩28,095 | ₩28,565 | +0.33% | 30.8만 |
|---|
| 2026.05.27 | ₩28,806 | ₩28,981 | ₩28,350 | ₩28,471 | -1.16% | 31.8만 |
|---|
| 2026.05.26 | ₩28,350 | ₩28,820 | ₩27,988 | ₩28,820 | +1.66% | 43.9만 |
|---|
| 2026.05.22 | ₩28,337 | ₩28,753 | ₩28,203 | ₩28,270 | -0.24% | 32.7만 |
|---|
| 2026.05.21 | ₩27,975 | ₩28,270 | ₩27,881 | ₩28,270 | +1.05% | 36.7만 |
|---|
| 2026.05.20 | ₩27,934 | ₩28,431 | ₩27,653 | ₩28,122 | +0.67% | 44.2만 |
|---|
| 2026.05.19 | ₩27,921 | ₩28,069 | ₩27,613 | ₩27,881 | -0.14% | 26.2만 |
|---|
| 2026.05.18 | ₩27,452 | ₩28,028 | ₩27,438 | ₩27,921 | +1.71% | 30.1만 |
|---|
| 2026.05.15 | ₩27,720 | ₩27,787 | ₩27,291 | ₩27,398 | -1.16% | 36.4만 |
|---|
| 2026.05.14 | ₩27,894 | ₩28,243 | ₩27,747 | ₩27,774 | -0.43% | 28만 |
|---|
| 2026.05.13 | ₩27,800 | ₩28,122 | ₩27,546 | ₩27,693 | -0.39% | 40.3만 |
|---|
| 2026.05.12 | ₩28,042 | ₩28,149 | ₩27,264 | ₩27,961 | -0.29% | 37.2만 |
|---|
| 2026.05.11 | ₩28,592 | ₩28,726 | ₩27,787 | ₩28,002 | -2.06% | 51.1만 |
|---|
| 2026.05.08 | ₩28,256 | ₩28,618 | ₩28,256 | ₩28,538 | +1.00% | 32.4만 |
|---|
| 2026.05.07 | ₩28,444 | ₩28,793 | ₩27,666 | ₩28,270 | -0.61% | 39.6만 |
|---|
| 2026.05.06 | ₩28,283 | ₩28,712 | ₩28,203 | ₩28,390 | +0.38% | 41.4만 |
|---|
| 2026.05.05 | ₩27,572 | ₩28,350 | ₩27,479 | ₩28,109 | +1.95% | 36.9만 |
|---|
| 2026.05.04 | ₩27,720 | ₩28,055 | ₩26,728 | ₩27,492 | -0.82% | 35.8만 |
|---|
| 2026.05.01 | ₩27,546 | ₩27,921 | ₩27,291 | ₩27,881 | +1.22% | 32.8만 |
|---|
| 2026.04.30 | ₩27,277 | ₩27,934 | ₩27,143 | ₩27,639 | +1.33% | 35.8만 |
|---|
| 2026.04.29 | ₩27,827 | ₩28,069 | ₩27,385 | ₩27,505 | -1.16% | 36.3만 |
|---|
| 2026.04.28 | ₩27,505 | ₩28,136 | ₩27,505 | ₩28,042 | +1.95% | 51.3만 |
|---|
| 2026.04.27 | ₩26,795 | ₩27,371 | ₩26,728 | ₩27,318 | +1.95% | 43.6만 |
|---|
| 2026.04.24 | ₩26,553 | ₩26,888 | ₩26,352 | ₩26,821 | +1.01% | 60.5만 |
|---|
| 2026.04.23 | ₩26,620 | ₩28,042 | ₩25,816 | ₩26,620 | 0.00% | 107만 |
|---|
| 2026.04.22 | ₩28,739 | ₩28,833 | ₩28,364 | ₩28,444 | -1.03% | 32.9만 |
|---|
| 2026.04.21 | ₩29,155 | ₩29,343 | ₩28,592 | ₩28,659 | -1.70% | 26.5만 |
|---|
| 2026.04.20 | ₩29,289 | ₩29,624 | ₩29,209 | ₩29,222 | -0.23% | 25.1만 |
|---|
| 2026.04.17 | ₩29,276 | ₩30,080 | ₩29,034 | ₩29,410 | +0.46% | 51.1만 |
|---|
| 2026.04.16 | ₩28,954 | ₩29,235 | ₩28,846 | ₩28,927 | -0.09% | 75.5만 |
|---|
| 2026.04.15 | ₩28,927 | ₩29,235 | ₩28,712 | ₩29,061 | +0.46% | 43.5만 |
|---|
| 2026.04.14 | ₩28,739 | ₩29,128 | ₩28,297 | ₩28,981 | +0.84% | 40.4만 |
|---|
| 2026.04.13 | ₩28,484 | ₩28,900 | ₩28,297 | ₩28,873 | +1.37% | 34.7만 |
|---|
| 2026.04.10 | ₩28,846 | ₩28,846 | ₩28,404 | ₩28,578 | -0.93% | 40.6만 |
|---|
| 2026.04.09 | ₩28,350 | ₩29,021 | ₩28,283 | ₩28,793 | +1.56% | 62.8만 |
|---|
| 2026.04.08 | ₩28,498 | ₩28,967 | ₩28,230 | ₩28,417 | -0.28% | 60.8만 |
|---|
| 2026.04.07 | ₩27,505 | ₩28,122 | ₩27,358 | ₩28,082 | +2.10% | 31.8만 |
|---|
| 2026.04.06 | ₩27,693 | ₩28,015 | ₩27,599 | ₩27,841 | +0.53% | 27.8만 |
|---|
| 2026.04.02 | ₩26,996 | ₩27,894 | ₩26,942 | ₩27,814 | +3.03% | 31.7만 |
|---|
| 2026.04.01 | ₩27,103 | ₩27,693 | ₩27,103 | ₩27,425 | +1.19% | 28.9만 |
|---|
| 2026.03.31 | ₩27,009 | ₩27,183 | ₩26,687 | ₩27,036 | +0.10% | 30.2만 |
|---|
| 2026.03.30 | ₩26,432 | ₩26,674 | ₩26,339 | ₩26,620 | +0.71% | 30.1만 |
|---|
| 2026.03.27 | ₩26,406 | ₩26,513 | ₩26,057 | ₩26,245 | -0.61% | 26.8만 |
|---|
| 2026.03.26 | ₩26,137 | ₩26,580 | ₩26,030 | ₩26,419 | +1.08% | 32.5만 |
|---|
| 2026.03.25 | ₩26,647 | ₩26,942 | ₩26,084 | ₩26,298 | -1.31% | 46.4만 |
|---|
| 2026.03.24 | ₩26,137 | ₩26,862 | ₩26,137 | ₩26,473 | +1.28% | 41.2만 |
|---|
| 2026.03.23 | ₩26,647 | ₩26,956 | ₩26,365 | ₩26,392 | -0.96% | 67.4만 |
|---|
| 2026.03.20 | ₩26,258 | ₩26,500 | ₩25,936 | ₩26,084 | -0.66% | 72.4만 |
|---|
| 2026.03.19 | ₩25,695 | ₩26,432 | ₩25,668 | ₩26,258 | +2.19% | 40.8만 |
|---|
| 2026.03.18 | ₩25,950 | ₩26,178 | ₩25,789 | ₩25,856 | -0.36% | 43만 |
|---|
| 2026.03.17 | ₩26,553 | ₩26,821 | ₩26,097 | ₩26,218 | -1.26% | 31만 |
|---|
| 2026.03.16 | ₩26,365 | ₩26,526 | ₩26,258 | ₩26,298 | -0.25% | 24.7만 |
|---|
| 2026.03.13 | ₩26,432 | ₩26,687 | ₩25,923 | ₩26,124 | -1.17% | 36.8만 |
|---|
| 2026.03.12 | ₩25,614 | ₩26,298 | ₩25,588 | ₩26,231 | +2.41% | 30.7만 |
|---|
| 2026.03.11 | ₩26,044 | ₩26,446 | ₩26,003 | ₩26,124 | +0.31% | 42.6만 |
|---|
| 2026.03.10 | ₩26,164 | ₩26,902 | ₩26,137 | ₩26,325 | +0.62% | 37만 |
|---|
| 2026.03.09 | ₩25,749 | ₩26,500 | ₩25,360 | ₩26,312 | +2.19% | 70.7만 |
|---|
| 2026.03.06 | ₩25,681 | ₩26,526 | ₩25,480 | ₩26,218 | +2.09% | 40.8만 |
|---|
| 2026.03.05 | ₩26,580 | ₩26,942 | ₩26,178 | ₩26,446 | -0.50% | 41.2만 |
|---|
| 2026.03.04 | ₩26,821 | ₩27,076 | ₩26,231 | ₩26,888 | +0.25% | 27.9만 |
|---|
| 2026.03.03 | ₩26,003 | ₩26,808 | ₩25,990 | ₩26,687 | +2.63% | 31.3만 |
|---|
| 2026.03.02 | ₩25,829 | ₩26,956 | ₩25,681 | ₩26,701 | +3.37% | 51.3만 |
|---|
| 2026.02.27 | ₩26,298 | ₩26,754 | ₩26,044 | ₩26,325 | +0.10% | 55.5만 |
|---|
| 2026.02.26 | ₩27,251 | ₩27,599 | ₩26,768 | ₩27,116 | -0.49% | 32.4만 |
|---|
| 2026.02.25 | ₩26,781 | ₩27,331 | ₩26,620 | ₩27,251 | +1.75% | 17.4만 |
|---|
| 2026.02.24 | ₩26,191 | ₩26,634 | ₩26,178 | ₩26,540 | +1.33% | 38.7만 |
|---|
| 2026.02.23 | ₩27,626 | ₩27,800 | ₩26,030 | ₩26,231 | -5.05% | 30.8만 |
|---|
| 2026.02.20 | ₩27,358 | ₩27,666 | ₩27,023 | ₩27,586 | +0.83% | 38.6만 |
|---|
| 2026.02.19 | ₩27,304 | ₩27,532 | ₩27,009 | ₩27,318 | +0.05% | 26.2만 |
|---|
| 2026.02.18 | ₩27,814 | ₩28,350 | ₩27,492 | ₩27,546 | -0.96% | 34.4만 |
|---|
| 2026.02.17 | ₩27,666 | ₩28,109 | ₩27,586 | ₩27,934 | +0.97% | 21.7만 |
|---|
| 2026.02.13 | ₩27,344 | ₩27,854 | ₩27,090 | ₩27,586 | +0.88% | 20.9만 |
|---|
| 2026.02.12 | ₩27,626 | ₩27,733 | ₩27,023 | ₩27,438 | -0.68% | 33.6만 |
|---|
| 2026.02.11 | ₩27,814 | ₩28,162 | ₩27,318 | ₩27,358 | -1.64% | 24만 |
|---|
| 2026.02.10 | ₩28,230 | ₩28,525 | ₩27,479 | ₩27,680 | -1.95% | 42.6만 |
|---|
| 2026.02.09 | ₩28,082 | ₩28,605 | ₩27,626 | ₩28,310 | +0.81% | 35만 |
|---|
| 2026.02.06 | ₩28,069 | ₩28,256 | ₩27,894 | ₩28,216 | +0.53% | 36만 |
|---|
| 2026.02.05 | ₩27,827 | ₩28,162 | ₩27,425 | ₩27,707 | -0.43% | 38.1만 |
|---|
| 2026.02.04 | ₩27,720 | ₩28,256 | ₩27,720 | ₩27,867 | +0.53% | 28.4만 |
|---|
| 2026.02.03 | ₩27,049 | ₩27,881 | ₩26,848 | ₩27,519 | +1.74% | 36.7만 |
|---|
| 2026.02.02 | ₩26,660 | ₩27,438 | ₩26,432 | ₩27,143 | +1.81% | 33.2만 |
|---|
| 2026.01.30 | ₩26,567 | ₩26,888 | ₩26,325 | ₩26,607 | +0.15% | 37.6만 |
|---|
| 2026.01.29 | ₩26,245 | ₩26,795 | ₩26,070 | ₩26,795 | +2.10% | 36.3만 |
|---|
| 2026.01.28 | ₩26,835 | ₩26,835 | ₩26,030 | ₩26,164 | -2.50% | 37.5만 |
|---|
| 2026.01.27 | ₩26,821 | ₩26,888 | ₩26,352 | ₩26,580 | -0.90% | 28.8만 |
|---|
| 2026.01.26 | ₩26,593 | ₩27,157 | ₩25,413 | ₩26,660 | +0.25% | 48.3만 |
|---|
| 2026.01.23 | ₩28,270 | ₩28,270 | ₩26,634 | ₩26,687 | -5.60% | 62.1만 |
|---|
| 2026.01.22 | ₩29,235 | ₩29,504 | ₩28,256 | ₩28,511 | -2.48% | 47.7만 |
|---|
| 2026.01.21 | ₩27,452 | ₩28,846 | ₩27,452 | ₩28,793 | +4.89% | 56.1만 |
|---|
| 2026.01.20 | ₩27,358 | ₩27,760 | ₩27,224 | ₩27,318 | -0.15% | 24.2만 |
|---|
| 2026.01.16 | ₩28,015 | ₩28,297 | ₩27,103 | ₩27,707 | -1.10% | 50.5만 |
|---|
| 2026.01.15 | ₩27,425 | ₩28,297 | ₩27,425 | ₩28,149 | +2.64% | 36.7만 |
|---|
| 2026.01.14 | ₩26,620 | ₩27,572 | ₩26,419 | ₩27,438 | +3.07% | 48.8만 |
|---|
| 2026.01.13 | ₩26,473 | ₩26,996 | ₩26,124 | ₩26,647 | +0.66% | 60.3만 |
|---|
| 2026.01.12 | ₩26,272 | ₩26,607 | ₩26,097 | ₩26,459 | +0.71% | 26만 |
|---|
| 2026.01.09 | ₩27,237 | ₩27,318 | ₩26,486 | ₩26,526 | -2.61% | 24.1만 |
|---|
| 2026.01.08 | ₩26,325 | ₩27,559 | ₩26,325 | ₩27,183 | +3.26% | 35.1만 |
|---|
| 2026.01.07 | ₩26,701 | ₩26,848 | ₩26,178 | ₩26,473 | -0.85% | 23.1만 |
|---|
| 2026.01.06 | ₩26,687 | ₩26,795 | ₩26,500 | ₩26,660 | -0.10% | 25.2만 |
|---|
| 2026.01.05 | ₩25,950 | ₩27,197 | ₩25,950 | ₩26,848 | +3.46% | 29.5만 |
|---|
| 2026.01.02 | ₩26,097 | ₩26,365 | ₩25,735 | ₩26,124 | +0.10% | 25만 |
|---|
| 2025.12.31 | ₩26,191 | ₩26,258 | ₩26,044 | ₩26,151 | -0.15% | 18.3만 |
|---|
| 2025.12.30 | ₩26,540 | ₩26,540 | ₩26,164 | ₩26,191 | -1.31% | 24.7만 |
|---|
| 2025.12.29 | ₩26,768 | ₩26,821 | ₩26,526 | ₩26,540 | -0.85% | 22.3만 |
|---|
| 2025.12.26 | ₩27,023 | ₩27,626 | ₩26,580 | ₩26,687 | -1.24% | 18.3만 |
|---|
| 2025.12.24 | ₩27,023 | ₩27,103 | ₩26,942 | ₩26,996 | -0.10% | 8만 |
|---|
| 2025.12.23 | ₩27,371 | ₩27,546 | ₩27,036 | ₩27,063 | -1.13% | 17.6만 |
|---|
| 2025.12.22 | ₩27,572 | ₩27,760 | ₩27,358 | ₩27,519 | -0.19% | 18만 |
|---|
| 2025.12.19 | ₩27,814 | ₩28,109 | ₩27,371 | ₩27,532 | -1.01% | 61.1만 |
|---|
| 2025.12.18 | ₩27,908 | ₩28,082 | ₩27,492 | ₩27,961 | +0.19% | 29.4만 |
|---|
| 2025.12.17 | ₩27,841 | ₩28,109 | ₩27,572 | ₩27,693 | -0.53% | 31.6만 |
|---|
| 2025.12.16 | ₩27,747 | ₩28,002 | ₩27,586 | ₩27,867 | +0.43% | 25.2만 |
|---|
| 2025.12.15 | ₩27,559 | ₩27,774 | ₩27,492 | ₩27,680 | +0.44% | 25.1만 |
|---|
| 2025.12.12 | ₩27,841 | ₩27,841 | ₩27,371 | ₩27,505 | -1.20% | 26.3만 |
|---|
| 2025.12.11 | ₩27,251 | ₩27,774 | ₩27,251 | ₩27,666 | +1.53% | 29.4만 |
|---|
| 2025.12.10 | ₩26,500 | ₩27,519 | ₩26,432 | ₩27,371 | +3.29% | 38.6만 |
|---|
| 2025.12.09 | ₩26,580 | ₩27,009 | ₩26,486 | ₩26,553 | -0.10% | 26만 |
|---|
| 2025.12.08 | ₩26,419 | ₩26,701 | ₩26,164 | ₩26,553 | +0.51% | 27.3만 |
|---|
| 2025.12.05 | ₩26,205 | ₩26,352 | ₩26,137 | ₩26,312 | +0.41% | 20.1만 |
|---|
| 2025.12.04 | ₩26,017 | ₩26,486 | ₩25,990 | ₩26,325 | +1.19% | 31.4만 |
|---|
| 2025.12.03 | ₩25,480 | ₩26,191 | ₩25,319 | ₩26,137 | +2.58% | 44.2만 |
|---|
| 2025.12.02 | ₩25,681 | ₩25,681 | ₩25,346 | ₩25,386 | -1.15% | 29.6만 |
|---|
| 2025.12.01 | ₩25,145 | ₩25,655 | ₩25,145 | ₩25,507 | +1.44% | 29.7만 |
|---|
| 2025.11.28 | ₩25,507 | ₩25,534 | ₩25,185 | ₩25,279 | -0.89% | 13.4만 |
|---|
| 2025.11.26 | ₩25,386 | ₩25,708 | ₩25,333 | ₩25,507 | +0.48% | 32.9만 |
|---|
| 2025.11.25 | ₩24,850 | ₩25,601 | ₩24,475 | ₩25,480 | +2.54% | 25.7만 |
|---|
| 2025.11.24 | ₩24,810 | ₩24,944 | ₩23,965 | ₩24,703 | -0.43% | 35.6만 |
|---|
| 2025.11.21 | ₩24,166 | ₩25,065 | ₩24,166 | ₩24,837 | +2.77% | 36.6만 |
|---|
| 2025.11.20 | ₩24,461 | ₩24,796 | ₩24,005 | ₩24,072 | -1.59% | 19.8만 |
|---|
| 2025.11.19 | ₩23,938 | ₩24,300 | ₩23,858 | ₩24,206 | +1.12% | 23.8만 |
|---|
| 2025.11.18 | ₩23,697 | ₩24,179 | ₩23,616 | ₩23,938 | +1.02% | 24.2만 |
|---|
| 2025.11.17 | ₩24,662 | ₩24,716 | ₩23,670 | ₩23,697 | -3.92% | 20.4만 |
|---|
| 2025.11.14 | ₩24,515 | ₩24,770 | ₩24,287 | ₩24,729 | +0.88% | 28.6만 |
|---|
| 2025.11.13 | ₩24,555 | ₩24,930 | ₩24,394 | ₩24,595 | +0.16% | 26.5만 |
|---|
| 2025.11.12 | ₩24,703 | ₩25,091 | ₩24,582 | ₩24,649 | -0.22% | 51만 |
|---|
| 2025.11.11 | ₩24,756 | ₩24,957 | ₩24,582 | ₩24,716 | -0.16% | 23.7만 |
|---|
| 2025.11.10 | ₩24,635 | ₩24,877 | ₩24,381 | ₩24,703 | +0.27% | 32.3만 |
|---|
| 2025.11.07 | ₩24,434 | ₩24,622 | ₩24,153 | ₩24,568 | +0.55% | 36.2만 |
|---|
| 2025.11.06 | ₩24,609 | ₩24,783 | ₩24,206 | ₩24,407 | -0.82% | 28.4만 |
|---|
| 2025.11.05 | ₩24,153 | ₩24,729 | ₩24,126 | ₩24,662 | +2.11% | 33.1만 |
|---|
| 2025.11.04 | ₩23,992 | ₩24,407 | ₩23,791 | ₩24,260 | +1.12% | 40.9만 |
|---|
| 2025.11.03 | ₩23,925 | ₩24,139 | ₩23,683 | ₩24,139 | +0.90% | 29.5만 |
|---|
| 2025.10.31 | ₩24,086 | ₩24,233 | ₩23,522 | ₩24,072 | -0.06% | 39.7만 |
|---|
| 2025.10.30 | ₩24,528 | ₩24,904 | ₩24,273 | ₩24,354 | -0.71% | 39.5만 |
|---|
| 2025.10.29 | ₩24,837 | ₩25,078 | ₩22,946 | ₩24,582 | -1.03% | 39.1만 |
|---|
| 2025.10.28 | ₩24,837 | ₩25,078 | ₩24,582 | ₩24,957 | +0.49% | 47.8만 |
|---|
| 2025.10.27 | ₩24,944 | ₩25,145 | ₩24,783 | ₩24,917 | -0.11% | 67.4만 |
|---|
| 2025.10.24 | ₩24,582 | ₩24,944 | ₩24,273 | ₩24,890 | +1.25% | 74.4만 |
|---|
| 2025.10.23 | ₩24,032 | ₩24,166 | ₩23,375 | ₩23,952 | -0.33% | 66.3만 |
|---|
| 2025.10.22 | ₩24,327 | ₩24,528 | ₩24,005 | ₩24,072 | -1.05% | 67.8만 |
|---|
| 2025.10.21 | ₩23,697 | ₩24,260 | ₩23,563 | ₩24,247 | +2.32% | 33만 |
|---|
| 2025.10.20 | ₩23,013 | ₩23,817 | ₩22,905 | ₩23,804 | +3.44% | 26.6만 |
|---|
| 2025.10.17 | ₩22,637 | ₩22,986 | ₩22,637 | ₩22,892 | +1.13% | 36.4만 |
|---|
| 2025.10.16 | ₩23,804 | ₩23,858 | ₩22,329 | ₩22,409 | -5.86% | 49.9만 |
|---|
| 2025.10.15 | ₩24,005 | ₩24,394 | ₩23,804 | ₩23,925 | -0.34% | 36.9만 |
|---|
| 2025.10.14 | ₩23,093 | ₩24,193 | ₩22,986 | ₩24,099 | +4.36% | 33만 |
|---|
| 2025.10.13 | ₩23,080 | ₩23,133 | ₩22,664 | ₩23,120 | +0.17% | 27.4만 |
|---|
| 2025.10.10 | ₩23,174 | ₩23,643 | ₩22,852 | ₩22,865 | -1.33% | 40.9만 |
|---|