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 | ₩33,554 | ₩33,929 | ₩32,763 | ₩32,978 | -1.72% | 325.2만 |
| 2026.09.28–2026.10.02 | ₩33,393 | ₩33,769 | ₩32,147 | ₩33,434 | +0.12% | 290.2만 |
| 2026.09.21–2026.09.25 | ₩33,608 | ₩33,849 | ₩32,723 | ₩33,434 | -0.52% | 252.8만 |
| 2026.09.14–2026.09.18 | ₩34,171 | ₩34,626 | ₩32,844 | ₩33,487 | -2.00% | 267.7만 |
| 2026.09.08–2026.09.11 | ₩34,318 | ₩34,599 | ₩33,501 | ₩34,278 | -0.12% | 158.9만 |
| 2026.08.31–2026.09.04 | ₩33,755 | ₩34,640 | ₩33,434 | ₩34,465 | +2.10% | 228.2만 |
| 2026.08.24–2026.08.28 | ₩33,916 | ₩34,345 | ₩33,353 | ₩33,822 | -0.28% | 163.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,546 |
| ₩34,921 |
| ₩33,098 |
| ₩33,956 |
| -1.71% |
| 196.3만 |
| 2026.08.10–2026.08.14 | ₩33,956 | ₩34,854 | ₩33,702 | ₩34,720 | +2.25% | 185.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,144 | ₩34,894 | ₩33,943 | ₩34,090 | -0.16% | 241.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,683 | ₩34,398 | ₩32,469 | ₩33,889 | +3.69% | 238.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,678 | ₩32,442 | ₩30,284 | ₩32,201 | +1.65% | 252만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,673 | ₩32,147 | ₩30,485 | ₩31,678 | +3.28% | 208.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,021 | ₩31,557 | ₩30,284 | ₩30,673 | -1.12% | 198.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,995 | ₩32,093 | ₩30,807 | ₩31,129 | +0.43% | 138.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,306 | ₩31,557 | ₩29,253 | ₩31,330 | +6.90% | 284.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,258 | ₩30,378 | ₩28,810 | ₩29,333 | -3.06% | 179.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,971 | ₩30,204 | ₩28,676 | ₩30,150 | +4.07% | 136만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,288 | ₩29,159 | ₩27,712 | ₩28,891 | +2.13% | 153만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,328 | ₩28,958 | ₩27,966 | ₩28,569 | +0.85% | 141.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,430 | ₩28,730 | ₩27,417 | ₩28,248 | +2.98% | 169.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,569 | ₩28,703 | ₩27,243 | ₩27,377 | -4.17% | 193만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,698 | ₩28,770 | ₩26,707 | ₩28,516 | +2.95% | 186만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,774 | ₩28,114 | ₩26,707 | ₩27,859 | +4.05% | 199.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,266 | ₩29,601 | ₩25,795 | ₩26,800 | -8.42% | 252만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,462 | ₩30,057 | ₩28,274 | ₩29,387 | +3.25% | 245.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,671 | ₩28,998 | ₩27,336 | ₩28,556 | +3.20% | 223.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,412 | ₩27,872 | ₩26,318 | ₩27,792 | +5.23% | 120.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,626 | ₩26,934 | ₩26,010 | ₩26,224 | -1.51% | 214.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,345 | ₩26,800 | ₩25,648 | ₩26,063 | -1.07% | 211.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,728 | ₩26,881 | ₩25,340 | ₩26,104 | +1.46% | 217.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,809 | ₩27,055 | ₩25,460 | ₩26,197 | +1.51% | 192.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,604 | ₩27,779 | ₩26,010 | ₩26,305 | -4.71% | 174.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,645 | ₩28,328 | ₩26,988 | ₩27,564 | -0.29% | 120.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,060 | ₩28,583 | ₩27,001 | ₩27,564 | -1.77% | 156만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,640 | ₩28,234 | ₩26,412 | ₩28,194 | +5.84% | 172.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,573 | ₩27,135 | ₩25,393 | ₩26,586 | +0.05% | 188.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,336 | ₩29,480 | ₩26,613 | ₩26,666 | -2.45% | 190.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,251 | ₩28,274 | ₩26,077 | ₩27,685 | +5.46% | 222.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,929 | ₩27,537 | ₩25,929 | ₩26,506 | +2.22% | 136.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,747 | ₩26,800 | ₩25,715 | ₩26,104 | -2.40% | 90.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,551 | ₩27,738 | ₩26,559 | ₩26,666 | -3.21% | 61.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,537 | ₩28,087 | ₩27,350 | ₩27,511 | -0.10% | 172.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,398 | ₩27,819 | ₩26,144 | ₩27,484 | +4.11% | 147.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,125 | ₩26,465 | ₩25,125 | ₩26,291 | +4.64% | 154.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,790 | ₩25,688 | ₩23,946 | ₩25,259 | +1.89% | 107.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,643 | ₩25,045 | ₩23,598 | ₩24,817 | +0.71% | 124.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,616 | ₩25,072 | ₩24,268 | ₩24,710 | +0.38% | 162.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,906 | ₩24,764 | ₩23,665 | ₩24,549 | +2.69% | 167.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,924 | ₩25,125 | ₩22,928 | ₩24,053 | -3.49% | 233.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,995 | ₩24,924 | ₩22,888 | ₩24,871 | +8.16% | 268.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,062 | ₩24,375 | ₩22,311 | ₩22,874 | -0.81% | 183.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,156 | ₩23,625 | ₩22,834 | ₩22,847 | -1.33% | 40.9만 |
|---|