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 | ₩33,206 | ₩33,326 | ₩32,911 | ₩33,004 | -0.61% | 39.2만 |
| 2026.10.08 | ₩33,058 | ₩33,487 | ₩32,803 | ₩33,340 | +0.85% | 73.6만 |
| 2026.10.07 | ₩33,219 | ₩33,313 | ₩32,790 | ₩33,072 | -0.44% | 62만 |
| 2026.10.06 | ₩33,823 | ₩33,957 | ₩33,460 | ₩33,595 | -0.67% | 92.2만 |
| 2026.10.05 | ₩33,581 | ₩33,608 | ₩33,072 | ₩33,353 | -0.68% | 58.2만 |
| 2026.10.02 | ₩33,286 | ₩33,796 | ₩33,246 | ₩33,460 | +0.52% | 72.2만 |
| 2026.10.01 | ₩32,696 | ₩33,085 | ₩32,173 | ₩33,031 | +1.03% | 71.1만 |
| 2026.09.30 | ₩33,045 | ₩33,286 | ₩32,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,844 |
| -0.61% |
| 50.5만 |
| 2026.09.29 | ₩33,326 | ₩33,501 | ₩32,776 | ₩33,058 | -0.80% | 49.6만 |
|---|
| 2026.09.28 | ₩33,420 | ₩33,568 | ₩33,206 | ₩33,326 | -0.28% | 46.8만 |
|---|
| 2026.09.25 | ₩33,340 | ₩33,675 | ₩33,340 | ₩33,460 | +0.36% | 67.4만 |
|---|
| 2026.09.24 | ₩32,924 | ₩33,380 | ₩32,776 | ₩33,286 | +1.10% | 66.5만 |
|---|
| 2026.09.23 | ₩33,072 | ₩33,702 | ₩32,750 | ₩32,924 | -0.45% | 46.1만 |
|---|
| 2026.09.22 | ₩33,501 | ₩33,729 | ₩33,045 | ₩33,058 | -1.32% | 37.6만 |
|---|
| 2026.09.21 | ₩33,635 | ₩33,876 | ₩33,286 | ₩33,300 | -1.00% | 35.3만 |
|---|
| 2026.09.18 | ₩33,259 | ₩33,621 | ₩32,978 | ₩33,514 | +0.77% | 73.1만 |
|---|
| 2026.09.17 | ₩33,782 | ₩33,983 | ₩33,367 | ₩33,420 | -1.07% | 42.8만 |
|---|
| 2026.09.16 | ₩34,131 | ₩34,238 | ₩32,870 | ₩33,501 | -1.85% | 55.8만 |
|---|
| 2026.09.15 | ₩34,225 | ₩34,439 | ₩33,970 | ₩34,238 | +0.04% | 48.7만 |
|---|
| 2026.09.14 | ₩34,198 | ₩34,654 | ₩34,144 | ₩34,211 | +0.04% | 47.3만 |
|---|
| 2026.09.11 | ₩34,533 | ₩34,627 | ₩33,970 | ₩34,305 | -0.66% | 38.1만 |
|---|
| 2026.09.10 | ₩33,849 | ₩34,238 | ₩33,528 | ₩34,238 | +1.15% | 36.2만 |
|---|
| 2026.09.09 | ₩33,863 | ₩34,211 | ₩33,635 | ₩33,876 | +0.04% | 40.4만 |
|---|
| 2026.09.08 | ₩34,346 | ₩34,520 | ₩34,104 | ₩34,238 | -0.31% | 44.2만 |
|---|
| 2026.09.04 | ₩34,198 | ₩34,641 | ₩34,198 | ₩34,493 | +0.86% | 43만 |
|---|
| 2026.09.03 | ₩34,439 | ₩34,667 | ₩34,265 | ₩34,439 | 0.00% | 47.6만 |
|---|
| 2026.09.02 | ₩33,755 | ₩34,439 | ₩33,648 | ₩34,238 | +1.43% | 51.8만 |
|---|
| 2026.09.01 | ₩33,662 | ₩34,252 | ₩33,460 | ₩33,635 | -0.08% | 44.3만 |
|---|
| 2026.08.31 | ₩33,782 | ₩34,010 | ₩33,568 | ₩33,635 | -0.44% | 41.6만 |
|---|
| 2026.08.28 | ₩33,823 | ₩34,024 | ₩33,729 | ₩33,849 | +0.08% | 38.9만 |
|---|
| 2026.08.27 | ₩33,608 | ₩33,916 | ₩33,380 | ₩33,755 | +0.44% | 29만 |
|---|
| 2026.08.26 | ₩33,849 | ₩34,037 | ₩33,675 | ₩33,863 | +0.04% | 32.8만 |
|---|
| 2026.08.25 | ₩34,225 | ₩34,225 | ₩33,769 | ₩33,782 | -1.29% | 31.3만 |
|---|
| 2026.08.24 | ₩33,943 | ₩34,372 | ₩33,916 | ₩34,131 | +0.55% | 31.7만 |
|---|
| 2026.08.21 | ₩34,051 | ₩34,198 | ₩33,621 | ₩33,983 | -0.20% | 33.7만 |
|---|
| 2026.08.20 | ₩33,380 | ₩33,863 | ₩33,125 | ₩33,796 | +1.25% | 37.1만 |
|---|
| 2026.08.19 | ₩34,386 | ₩34,520 | ₩33,554 | ₩33,581 | -2.34% | 52.9만 |
|---|
| 2026.08.18 | ₩34,775 | ₩34,869 | ₩34,359 | ₩34,413 | -1.04% | 34.4만 |
|---|
| 2026.08.17 | ₩34,574 | ₩34,949 | ₩34,480 | ₩34,641 | +0.19% | 38.2만 |
|---|
| 2026.08.14 | ₩34,627 | ₩34,802 | ₩34,426 | ₩34,748 | +0.35% | 33.9만 |
|---|
| 2026.08.13 | ₩34,721 | ₩34,882 | ₩34,480 | ₩34,614 | -0.31% | 42.7만 |
|---|
| 2026.08.12 | ₩34,171 | ₩34,654 | ₩34,158 | ₩34,600 | +1.26% | 32.4만 |
|---|
| 2026.08.11 | ₩33,957 | ₩34,359 | ₩33,930 | ₩34,131 | +0.51% | 37.1만 |
|---|
| 2026.08.10 | ₩33,983 | ₩34,279 | ₩33,729 | ₩33,903 | -0.24% | 39.5만 |
|---|
| 2026.08.07 | ₩34,439 | ₩34,507 | ₩33,970 | ₩34,118 | -0.93% | 46.1만 |
|---|
| 2026.08.06 | ₩34,855 | ₩34,895 | ₩34,439 | ₩34,574 | -0.81% | 41.3만 |
|---|
| 2026.08.05 | ₩34,802 | ₩34,802 | ₩34,493 | ₩34,721 | -0.23% | 46.9만 |
|---|
| 2026.08.04 | ₩34,493 | ₩34,922 | ₩34,305 | ₩34,587 | +0.27% | 55.2만 |
|---|
| 2026.08.03 | ₩34,171 | ₩34,694 | ₩34,131 | ₩34,574 | +1.18% | 52.1만 |
|---|
| 2026.07.31 | ₩33,755 | ₩33,997 | ₩33,447 | ₩33,916 | +0.48% | 33.7만 |
|---|
| 2026.07.30 | ₩34,024 | ₩34,332 | ₩33,635 | ₩33,983 | -0.12% | 34.4만 |
|---|
| 2026.07.29 | ₩33,554 | ₩34,426 | ₩33,554 | ₩33,916 | +1.08% | 53.9만 |
|---|
| 2026.07.28 | ₩33,232 | ₩33,836 | ₩33,206 | ₩33,823 | +1.78% | 51.6만 |
|---|
| 2026.07.27 | ₩32,709 | ₩33,300 | ₩32,495 | ₩33,152 | +1.35% | 65.1만 |
|---|
| 2026.07.24 | ₩31,771 | ₩32,468 | ₩31,677 | ₩32,227 | +1.44% | 49.5만 |
|---|
| 2026.07.23 | ₩30,845 | ₩31,569 | ₩30,309 | ₩31,529 | +2.22% | 54.4만 |
|---|
| 2026.07.22 | ₩31,730 | ₩31,757 | ₩31,207 | ₩31,395 | -1.06% | 50.3만 |
|---|
| 2026.07.21 | ₩31,489 | ₩31,811 | ₩31,355 | ₩31,757 | +0.85% | 47.3만 |
|---|
| 2026.07.20 | ₩31,704 | ₩31,797 | ₩31,342 | ₩31,650 | -0.17% | 50.6만 |
|---|
| 2026.07.17 | ₩31,784 | ₩31,945 | ₩31,502 | ₩31,704 | -0.25% | 46.4만 |
|---|
| 2026.07.16 | ₩31,114 | ₩32,173 | ₩31,114 | ₩32,025 | +2.93% | 73.6만 |
|---|
| 2026.07.15 | ₩30,859 | ₩31,395 | ₩30,510 | ₩31,100 | +0.78% | 33.8만 |
|---|
| 2026.07.14 | ₩30,926 | ₩31,248 | ₩30,725 | ₩30,859 | -0.22% | 21.6만 |
|---|
| 2026.07.13 | ₩30,698 | ₩31,033 | ₩30,523 | ₩30,926 | +0.74% | 33만 |
|---|
| 2026.07.10 | ₩30,738 | ₩30,805 | ₩30,550 | ₩30,698 | -0.13% | 37.1만 |
|---|
| 2026.07.09 | ₩30,792 | ₩30,912 | ₩30,617 | ₩30,644 | -0.48% | 53.6만 |
|---|
| 2026.07.08 | ₩30,832 | ₩30,832 | ₩30,309 | ₩30,456 | -1.22% | 32.7만 |
|---|
| 2026.07.07 | ₩31,288 | ₩31,328 | ₩30,805 | ₩30,832 | -1.46% | 35.4만 |
|---|
| 2026.07.06 | ₩31,046 | ₩31,583 | ₩30,912 | ₩31,140 | +0.30% | 39.5만 |
|---|
| 2026.07.02 | ₩31,851 | ₩32,119 | ₩31,006 | ₩31,154 | -2.19% | 24.6만 |
|---|
| 2026.07.01 | ₩31,288 | ₩31,730 | ₩31,221 | ₩31,677 | +1.24% | 38만 |
|---|
| 2026.06.30 | ₩31,127 | ₩31,328 | ₩30,832 | ₩31,274 | +0.47% | 34.2만 |
|---|
| 2026.06.29 | ₩31,020 | ₩31,301 | ₩30,872 | ₩31,127 | +0.35% | 41.6만 |
|---|
| 2026.06.26 | ₩30,953 | ₩31,583 | ₩30,698 | ₩31,355 | +1.30% | 148.2만 |
|---|
| 2026.06.25 | ₩30,564 | ₩30,953 | ₩30,510 | ₩30,872 | +1.01% | 39.2만 |
|---|
| 2026.06.24 | ₩30,349 | ₩30,725 | ₩30,081 | ₩30,698 | +1.15% | 33.1만 |
|---|
| 2026.06.23 | ₩29,705 | ₩30,349 | ₩29,276 | ₩30,269 | +1.90% | 30.7만 |
|---|
| 2026.06.22 | ₩29,330 | ₩29,839 | ₩29,316 | ₩29,611 | +0.96% | 33.6만 |
|---|
| 2026.06.18 | ₩29,477 | ₩29,732 | ₩29,142 | ₩29,357 | -0.41% | 55.8만 |
|---|
| 2026.06.17 | ₩29,585 | ₩30,108 | ₩28,834 | ₩29,048 | -1.81% | 43.6만 |
|---|
| 2026.06.16 | ₩29,719 | ₩30,215 | ₩29,384 | ₩29,585 | -0.45% | 36.2만 |
|---|
| 2026.06.15 | ₩30,282 | ₩30,403 | ₩29,397 | ₩29,518 | -2.52% | 44.1만 |
|---|
| 2026.06.12 | ₩29,987 | ₩30,228 | ₩29,611 | ₩30,175 | +0.63% | 31.2만 |
|---|
| 2026.06.11 | ₩29,813 | ₩30,054 | ₩29,424 | ₩29,799 | -0.04% | 30.1만 |
|---|
| 2026.06.10 | ₩29,544 | ₩29,853 | ₩29,370 | ₩29,665 | +0.41% | 31.9만 |
|---|
| 2026.06.09 | ₩29,290 | ₩29,907 | ₩28,700 | ₩29,424 | +0.46% | 25.1만 |
|---|
| 2026.06.08 | ₩28,995 | ₩29,343 | ₩28,954 | ₩29,115 | +0.42% | 17.7만 |
|---|
| 2026.06.05 | ₩28,726 | ₩29,182 | ₩28,726 | ₩28,914 | +0.65% | 22.7만 |
|---|
| 2026.06.04 | ₩28,270 | ₩28,847 | ₩28,136 | ₩28,726 | +1.61% | 25.5만 |
|---|
| 2026.06.03 | ₩28,740 | ₩28,820 | ₩27,734 | ₩27,761 | -3.41% | 27.9만 |
|---|
| 2026.06.02 | ₩28,123 | ₩28,700 | ₩27,814 | ₩28,646 | +1.86% | 39.8만 |
|---|
| 2026.06.01 | ₩28,311 | ₩28,485 | ₩27,841 | ₩28,257 | -0.19% | 37.1만 |
|---|
| 2026.05.29 | ₩28,552 | ₩28,834 | ₩28,190 | ₩28,592 | +0.14% | 34.6만 |
|---|
| 2026.05.28 | ₩28,472 | ₩28,579 | ₩28,096 | ₩28,565 | +0.33% | 30.8만 |
|---|
| 2026.05.27 | ₩28,807 | ₩28,981 | ₩28,351 | ₩28,472 | -1.16% | 31.8만 |
|---|
| 2026.05.26 | ₩28,351 | ₩28,820 | ₩27,989 | ₩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 | ₩27,935 | ₩28,431 | ₩27,653 | ₩28,123 | +0.67% | 44.2만 |
|---|
| 2026.05.19 | ₩27,922 | ₩28,069 | ₩27,613 | ₩27,881 | -0.14% | 26.2만 |
|---|
| 2026.05.18 | ₩27,452 | ₩28,029 | ₩27,439 | ₩27,922 | +1.71% | 30.1만 |
|---|
| 2026.05.15 | ₩27,721 | ₩27,788 | ₩27,291 | ₩27,399 | -1.16% | 36.4만 |
|---|
| 2026.05.14 | ₩27,895 | ₩28,244 | ₩27,747 | ₩27,774 | -0.43% | 28만 |
|---|
| 2026.05.13 | ₩27,801 | ₩28,123 | ₩27,546 | ₩27,694 | -0.39% | 40.3만 |
|---|
| 2026.05.12 | ₩28,042 | ₩28,150 | ₩27,265 | ₩27,962 | -0.29% | 37.2만 |
|---|
| 2026.05.11 | ₩28,592 | ₩28,726 | ₩27,788 | ₩28,002 | -2.06% | 51.1만 |
|---|
| 2026.05.08 | ₩28,257 | ₩28,619 | ₩28,257 | ₩28,539 | +1.00% | 32.4만 |
|---|
| 2026.05.07 | ₩28,445 | ₩28,793 | ₩27,667 | ₩28,270 | -0.61% | 39.6만 |
|---|
| 2026.05.06 | ₩28,284 | ₩28,713 | ₩28,203 | ₩28,391 | +0.38% | 41.4만 |
|---|
| 2026.05.05 | ₩27,573 | ₩28,351 | ₩27,479 | ₩28,109 | +1.95% | 36.9만 |
|---|
| 2026.05.04 | ₩27,721 | ₩28,056 | ₩26,728 | ₩27,493 | -0.82% | 35.8만 |
|---|
| 2026.05.01 | ₩27,546 | ₩27,922 | ₩27,291 | ₩27,881 | +1.22% | 32.8만 |
|---|
| 2026.04.30 | ₩27,278 | ₩27,935 | ₩27,144 | ₩27,640 | +1.33% | 35.8만 |
|---|
| 2026.04.29 | ₩27,828 | ₩28,069 | ₩27,385 | ₩27,506 | -1.16% | 36.3만 |
|---|
| 2026.04.28 | ₩27,506 | ₩28,136 | ₩27,506 | ₩28,042 | +1.95% | 51.3만 |
|---|
| 2026.04.27 | ₩26,795 | ₩27,372 | ₩26,728 | ₩27,318 | +1.95% | 43.6만 |
|---|
| 2026.04.24 | ₩26,554 | ₩26,889 | ₩26,353 | ₩26,822 | +1.01% | 60.5만 |
|---|
| 2026.04.23 | ₩26,621 | ₩28,042 | ₩25,816 | ₩26,621 | 0.00% | 107만 |
|---|
| 2026.04.22 | ₩28,740 | ₩28,834 | ₩28,364 | ₩28,445 | -1.03% | 32.9만 |
|---|
| 2026.04.21 | ₩29,156 | ₩29,343 | ₩28,592 | ₩28,659 | -1.70% | 26.5만 |
|---|
| 2026.04.20 | ₩29,290 | ₩29,625 | ₩29,209 | ₩29,223 | -0.23% | 25.1만 |
|---|
| 2026.04.17 | ₩29,276 | ₩30,081 | ₩29,035 | ₩29,410 | +0.46% | 51.1만 |
|---|
| 2026.04.16 | ₩28,954 | ₩29,236 | ₩28,847 | ₩28,928 | -0.09% | 75.5만 |
|---|
| 2026.04.15 | ₩28,928 | ₩29,236 | ₩28,713 | ₩29,062 | +0.46% | 43.5만 |
|---|
| 2026.04.14 | ₩28,740 | ₩29,129 | ₩28,297 | ₩28,981 | +0.84% | 40.4만 |
|---|
| 2026.04.13 | ₩28,485 | ₩28,901 | ₩28,297 | ₩28,874 | +1.37% | 34.7만 |
|---|
| 2026.04.10 | ₩28,847 | ₩28,847 | ₩28,404 | ₩28,579 | -0.93% | 40.6만 |
|---|
| 2026.04.09 | ₩28,351 | ₩29,021 | ₩28,284 | ₩28,793 | +1.56% | 62.8만 |
|---|
| 2026.04.08 | ₩28,498 | ₩28,968 | ₩28,230 | ₩28,418 | -0.28% | 60.8만 |
|---|
| 2026.04.07 | ₩27,506 | ₩28,123 | ₩27,358 | ₩28,083 | +2.10% | 31.8만 |
|---|
| 2026.04.06 | ₩27,694 | ₩28,016 | ₩27,600 | ₩27,841 | +0.53% | 27.8만 |
|---|
| 2026.04.02 | ₩26,996 | ₩27,895 | ₩26,943 | ₩27,814 | +3.03% | 31.7만 |
|---|
| 2026.04.01 | ₩27,104 | ₩27,694 | ₩27,104 | ₩27,425 | +1.19% | 28.9만 |
|---|
| 2026.03.31 | ₩27,010 | ₩27,184 | ₩26,688 | ₩27,037 | +0.10% | 30.2만 |
|---|
| 2026.03.30 | ₩26,433 | ₩26,674 | ₩26,339 | ₩26,621 | +0.71% | 30.1만 |
|---|
| 2026.03.27 | ₩26,406 | ₩26,514 | ₩26,058 | ₩26,245 | -0.61% | 26.8만 |
|---|
| 2026.03.26 | ₩26,138 | ₩26,581 | ₩26,031 | ₩26,420 | +1.08% | 32.5만 |
|---|
| 2026.03.25 | ₩26,648 | ₩26,943 | ₩26,084 | ₩26,299 | -1.31% | 46.4만 |
|---|
| 2026.03.24 | ₩26,138 | ₩26,862 | ₩26,138 | ₩26,473 | +1.28% | 41.2만 |
|---|
| 2026.03.23 | ₩26,648 | ₩26,956 | ₩26,366 | ₩26,393 | -0.96% | 67.4만 |
|---|
| 2026.03.20 | ₩26,259 | ₩26,500 | ₩25,937 | ₩26,084 | -0.66% | 72.4만 |
|---|
| 2026.03.19 | ₩25,695 | ₩26,433 | ₩25,669 | ₩26,259 | +2.19% | 40.8만 |
|---|
| 2026.03.18 | ₩25,950 | ₩26,178 | ₩25,789 | ₩25,856 | -0.36% | 43만 |
|---|
| 2026.03.17 | ₩26,554 | ₩26,822 | ₩26,098 | ₩26,219 | -1.26% | 31만 |
|---|
| 2026.03.16 | ₩26,366 | ₩26,527 | ₩26,259 | ₩26,299 | -0.25% | 24.7만 |
|---|
| 2026.03.13 | ₩26,433 | ₩26,688 | ₩25,923 | ₩26,125 | -1.17% | 36.8만 |
|---|
| 2026.03.12 | ₩25,615 | ₩26,299 | ₩25,588 | ₩26,232 | +2.41% | 30.7만 |
|---|
| 2026.03.11 | ₩26,044 | ₩26,446 | ₩26,004 | ₩26,125 | +0.31% | 42.6만 |
|---|
| 2026.03.10 | ₩26,165 | ₩26,902 | ₩26,138 | ₩26,326 | +0.62% | 37만 |
|---|
| 2026.03.09 | ₩25,749 | ₩26,500 | ₩25,360 | ₩26,312 | +2.19% | 70.7만 |
|---|
| 2026.03.06 | ₩25,682 | ₩26,527 | ₩25,481 | ₩26,219 | +2.09% | 40.8만 |
|---|
| 2026.03.05 | ₩26,581 | ₩26,943 | ₩26,178 | ₩26,446 | -0.50% | 41.2만 |
|---|
| 2026.03.04 | ₩26,822 | ₩27,077 | ₩26,232 | ₩26,889 | +0.25% | 27.9만 |
|---|
| 2026.03.03 | ₩26,004 | ₩26,809 | ₩25,991 | ₩26,688 | +2.63% | 31.3만 |
|---|
| 2026.03.02 | ₩25,830 | ₩26,956 | ₩25,682 | ₩26,701 | +3.37% | 51.3만 |
|---|
| 2026.02.27 | ₩26,299 | ₩26,755 | ₩26,044 | ₩26,326 | +0.10% | 55.5만 |
|---|
| 2026.02.26 | ₩27,251 | ₩27,600 | ₩26,768 | ₩27,117 | -0.49% | 32.4만 |
|---|
| 2026.02.25 | ₩26,782 | ₩27,332 | ₩26,621 | ₩27,251 | +1.75% | 17.4만 |
|---|
| 2026.02.24 | ₩26,192 | ₩26,634 | ₩26,178 | ₩26,540 | +1.33% | 38.7만 |
|---|
| 2026.02.23 | ₩27,627 | ₩27,801 | ₩26,031 | ₩26,232 | -5.05% | 30.8만 |
|---|
| 2026.02.20 | ₩27,358 | ₩27,667 | ₩27,023 | ₩27,586 | +0.83% | 38.6만 |
|---|
| 2026.02.19 | ₩27,305 | ₩27,533 | ₩27,010 | ₩27,318 | +0.05% | 26.2만 |
|---|
| 2026.02.18 | ₩27,814 | ₩28,351 | ₩27,493 | ₩27,546 | -0.96% | 34.4만 |
|---|
| 2026.02.17 | ₩27,667 | ₩28,109 | ₩27,586 | ₩27,935 | +0.97% | 21.7만 |
|---|
| 2026.02.13 | ₩27,345 | ₩27,855 | ₩27,090 | ₩27,586 | +0.88% | 20.9만 |
|---|
| 2026.02.12 | ₩27,627 | ₩27,734 | ₩27,023 | ₩27,439 | -0.68% | 33.6만 |
|---|
| 2026.02.11 | ₩27,814 | ₩28,163 | ₩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 | ₩28,083 | ₩28,606 | ₩27,627 | ₩28,311 | +0.81% | 35만 |
|---|
| 2026.02.06 | ₩28,069 | ₩28,257 | ₩27,895 | ₩28,217 | +0.53% | 36만 |
|---|
| 2026.02.05 | ₩27,828 | ₩28,163 | ₩27,425 | ₩27,707 | -0.43% | 38.1만 |
|---|
| 2026.02.04 | ₩27,721 | ₩28,257 | ₩27,721 | ₩27,868 | +0.53% | 28.4만 |
|---|
| 2026.02.03 | ₩27,050 | ₩27,881 | ₩26,849 | ₩27,519 | +1.74% | 36.7만 |
|---|
| 2026.02.02 | ₩26,661 | ₩27,439 | ₩26,433 | ₩27,144 | +1.81% | 33.2만 |
|---|
| 2026.01.30 | ₩26,567 | ₩26,889 | ₩26,326 | ₩26,607 | +0.15% | 37.6만 |
|---|
| 2026.01.29 | ₩26,245 | ₩26,795 | ₩26,071 | ₩26,795 | +2.10% | 36.3만 |
|---|
| 2026.01.28 | ₩26,835 | ₩26,835 | ₩26,031 | ₩26,165 | -2.50% | 37.5만 |
|---|
| 2026.01.27 | ₩26,822 | ₩26,889 | ₩26,353 | ₩26,581 | -0.90% | 28.8만 |
|---|
| 2026.01.26 | ₩26,594 | ₩27,157 | ₩25,414 | ₩26,661 | +0.25% | 48.3만 |
|---|
| 2026.01.23 | ₩28,270 | ₩28,270 | ₩26,634 | ₩26,688 | -5.60% | 62.1만 |
|---|
| 2026.01.22 | ₩29,236 | ₩29,504 | ₩28,257 | ₩28,512 | -2.48% | 47.7만 |
|---|
| 2026.01.21 | ₩27,452 | ₩28,847 | ₩27,452 | ₩28,793 | +4.89% | 56.1만 |
|---|
| 2026.01.20 | ₩27,358 | ₩27,761 | ₩27,224 | ₩27,318 | -0.15% | 24.2만 |
|---|
| 2026.01.16 | ₩28,016 | ₩28,297 | ₩27,104 | ₩27,707 | -1.10% | 50.5만 |
|---|
| 2026.01.15 | ₩27,425 | ₩28,297 | ₩27,425 | ₩28,150 | +2.64% | 36.7만 |
|---|
| 2026.01.14 | ₩26,621 | ₩27,573 | ₩26,420 | ₩27,439 | +3.07% | 48.8만 |
|---|
| 2026.01.13 | ₩26,473 | ₩26,996 | ₩26,125 | ₩26,648 | +0.66% | 60.3만 |
|---|
| 2026.01.12 | ₩26,272 | ₩26,607 | ₩26,098 | ₩26,460 | +0.71% | 26만 |
|---|
| 2026.01.09 | ₩27,238 | ₩27,318 | ₩26,487 | ₩26,527 | -2.61% | 24.1만 |
|---|
| 2026.01.08 | ₩26,326 | ₩27,560 | ₩26,326 | ₩27,184 | +3.26% | 35.1만 |
|---|
| 2026.01.07 | ₩26,701 | ₩26,849 | ₩26,178 | ₩26,473 | -0.85% | 23.1만 |
|---|
| 2026.01.06 | ₩26,688 | ₩26,795 | ₩26,500 | ₩26,661 | -0.10% | 25.2만 |
|---|
| 2026.01.05 | ₩25,950 | ₩27,198 | ₩25,950 | ₩26,849 | +3.46% | 29.5만 |
|---|
| 2026.01.02 | ₩26,098 | ₩26,366 | ₩25,736 | ₩26,125 | +0.10% | 25만 |
|---|
| 2025.12.31 | ₩26,192 | ₩26,259 | ₩26,044 | ₩26,151 | -0.15% | 18.3만 |
|---|
| 2025.12.30 | ₩26,540 | ₩26,540 | ₩26,165 | ₩26,192 | -1.31% | 24.7만 |
|---|
| 2025.12.29 | ₩26,768 | ₩26,822 | ₩26,527 | ₩26,540 | -0.85% | 22.3만 |
|---|
| 2025.12.26 | ₩27,023 | ₩27,627 | ₩26,581 | ₩26,688 | -1.24% | 18.3만 |
|---|
| 2025.12.24 | ₩27,023 | ₩27,104 | ₩26,943 | ₩26,996 | -0.10% | 8만 |
|---|
| 2025.12.23 | ₩27,372 | ₩27,546 | ₩27,037 | ₩27,063 | -1.13% | 17.6만 |
|---|
| 2025.12.22 | ₩27,573 | ₩27,761 | ₩27,358 | ₩27,519 | -0.19% | 18만 |
|---|
| 2025.12.19 | ₩27,814 | ₩28,109 | ₩27,372 | ₩27,533 | -1.01% | 61.1만 |
|---|
| 2025.12.18 | ₩27,908 | ₩28,083 | ₩27,493 | ₩27,962 | +0.19% | 29.4만 |
|---|
| 2025.12.17 | ₩27,841 | ₩28,109 | ₩27,573 | ₩27,694 | -0.53% | 31.6만 |
|---|
| 2025.12.16 | ₩27,747 | ₩28,002 | ₩27,586 | ₩27,868 | +0.43% | 25.2만 |
|---|
| 2025.12.15 | ₩27,560 | ₩27,774 | ₩27,493 | ₩27,680 | +0.44% | 25.1만 |
|---|
| 2025.12.12 | ₩27,841 | ₩27,841 | ₩27,372 | ₩27,506 | -1.20% | 26.3만 |
|---|
| 2025.12.11 | ₩27,251 | ₩27,774 | ₩27,251 | ₩27,667 | +1.53% | 29.4만 |
|---|
| 2025.12.10 | ₩26,500 | ₩27,519 | ₩26,433 | ₩27,372 | +3.29% | 38.6만 |
|---|
| 2025.12.09 | ₩26,581 | ₩27,010 | ₩26,487 | ₩26,554 | -0.10% | 26만 |
|---|
| 2025.12.08 | ₩26,420 | ₩26,701 | ₩26,165 | ₩26,554 | +0.51% | 27.3만 |
|---|
| 2025.12.05 | ₩26,205 | ₩26,353 | ₩26,138 | ₩26,312 | +0.41% | 20.1만 |
|---|
| 2025.12.04 | ₩26,017 | ₩26,487 | ₩25,991 | ₩26,326 | +1.19% | 31.4만 |
|---|
| 2025.12.03 | ₩25,481 | ₩26,192 | ₩25,320 | ₩26,138 | +2.58% | 44.2만 |
|---|
| 2025.12.02 | ₩25,682 | ₩25,682 | ₩25,347 | ₩25,387 | -1.15% | 29.6만 |
|---|
| 2025.12.01 | ₩25,146 | ₩25,655 | ₩25,146 | ₩25,508 | +1.44% | 29.7만 |
|---|
| 2025.11.28 | ₩25,508 | ₩25,535 | ₩25,186 | ₩25,280 | -0.89% | 13.4만 |
|---|
| 2025.11.26 | ₩25,387 | ₩25,709 | ₩25,333 | ₩25,508 | +0.48% | 32.9만 |
|---|
| 2025.11.25 | ₩24,851 | ₩25,602 | ₩24,475 | ₩25,481 | +2.54% | 25.7만 |
|---|
| 2025.11.24 | ₩24,810 | ₩24,944 | ₩23,965 | ₩24,703 | -0.43% | 35.6만 |
|---|
| 2025.11.21 | ₩24,167 | ₩25,065 | ₩24,167 | ₩24,837 | +2.77% | 36.6만 |
|---|
| 2025.11.20 | ₩24,462 | ₩24,797 | ₩24,006 | ₩24,073 | -1.59% | 19.8만 |
|---|
| 2025.11.19 | ₩23,939 | ₩24,301 | ₩23,858 | ₩24,207 | +1.12% | 23.8만 |
|---|
| 2025.11.18 | ₩23,697 | ₩24,180 | ₩23,617 | ₩23,939 | +1.02% | 24.2만 |
|---|
| 2025.11.17 | ₩24,663 | ₩24,716 | ₩23,670 | ₩23,697 | -3.92% | 20.4만 |
|---|
| 2025.11.14 | ₩24,515 | ₩24,770 | ₩24,287 | ₩24,730 | +0.88% | 28.6만 |
|---|
| 2025.11.13 | ₩24,556 | ₩24,931 | ₩24,395 | ₩24,596 | +0.16% | 26.5만 |
|---|
| 2025.11.12 | ₩24,703 | ₩25,092 | ₩24,582 | ₩24,649 | -0.22% | 51만 |
|---|
| 2025.11.11 | ₩24,757 | ₩24,958 | ₩24,582 | ₩24,716 | -0.16% | 23.7만 |
|---|
| 2025.11.10 | ₩24,636 | ₩24,877 | ₩24,381 | ₩24,703 | +0.27% | 32.3만 |
|---|
| 2025.11.07 | ₩24,435 | ₩24,623 | ₩24,153 | ₩24,569 | +0.55% | 36.2만 |
|---|
| 2025.11.06 | ₩24,609 | ₩24,784 | ₩24,207 | ₩24,408 | -0.82% | 28.4만 |
|---|
| 2025.11.05 | ₩24,153 | ₩24,730 | ₩24,126 | ₩24,663 | +2.11% | 33.1만 |
|---|
| 2025.11.04 | ₩23,992 | ₩24,408 | ₩23,791 | ₩24,260 | +1.12% | 40.9만 |
|---|
| 2025.11.03 | ₩23,925 | ₩24,140 | ₩23,684 | ₩24,140 | +0.90% | 29.5만 |
|---|
| 2025.10.31 | ₩24,086 | ₩24,234 | ₩23,523 | ₩24,073 | -0.06% | 39.7만 |
|---|
| 2025.10.30 | ₩24,529 | ₩24,904 | ₩24,274 | ₩24,354 | -0.71% | 39.5만 |
|---|
| 2025.10.29 | ₩24,837 | ₩25,079 | ₩22,946 | ₩24,582 | -1.03% | 39.1만 |
|---|
| 2025.10.28 | ₩24,837 | ₩25,079 | ₩24,582 | ₩24,958 | +0.49% | 47.8만 |
|---|
| 2025.10.27 | ₩24,944 | ₩25,146 | ₩24,784 | ₩24,918 | -0.11% | 67.4만 |
|---|
| 2025.10.24 | ₩24,582 | ₩24,944 | ₩24,274 | ₩24,891 | +1.25% | 74.4만 |
|---|
| 2025.10.23 | ₩24,033 | ₩24,167 | ₩23,375 | ₩23,952 | -0.33% | 66.3만 |
|---|
| 2025.10.22 | ₩24,328 | ₩24,529 | ₩24,006 | ₩24,073 | -1.05% | 67.8만 |
|---|
| 2025.10.21 | ₩23,697 | ₩24,260 | ₩23,563 | ₩24,247 | +2.32% | 33만 |
|---|
| 2025.10.20 | ₩23,013 | ₩23,818 | ₩22,906 | ₩23,805 | +3.44% | 26.6만 |
|---|
| 2025.10.17 | ₩22,638 | ₩22,986 | ₩22,638 | ₩22,893 | +1.13% | 36.4만 |
|---|
| 2025.10.16 | ₩23,805 | ₩23,858 | ₩22,329 | ₩22,410 | -5.86% | 49.9만 |
|---|
| 2025.10.15 | ₩24,006 | ₩24,395 | ₩23,805 | ₩23,925 | -0.34% | 36.9만 |
|---|
| 2025.10.14 | ₩23,094 | ₩24,193 | ₩22,986 | ₩24,100 | +4.36% | 33만 |
|---|
| 2025.10.13 | ₩23,080 | ₩23,134 | ₩22,665 | ₩23,121 | +0.17% | 27.4만 |
|---|
| 2025.10.10 | ₩23,174 | ₩23,644 | ₩22,852 | ₩22,866 | -1.33% | 40.9만 |
|---|