시장 데이터를 불러오는 중
Banc of California, Inc. Depositary Shares, each representing a 1/40th interest in a share of 7.75% non-cumulative perpetual preferred stock, Series F · BANC-PF · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,214 | ₩33,268 | ₩33,134 | ₩33,201 | -0.04% | 1.5만 |
| 2026.10.08 | ₩33,040 | ₩33,187 | ₩33,040 | ₩33,174 | +0.41% | 2.7만 |
| 2026.10.07 | ₩33,228 | ₩33,348 | ₩33,093 | ₩33,187 | -0.12% | 6.3만 |
| 2026.10.06 | ₩33,254 | ₩33,328 | ₩33,179 | ₩33,268 | +0.04% | 4.2만 |
| 2026.10.05 | ₩33,321 | ₩33,321 | ₩33,120 | ₩33,281 | -0.12% | 4.4만 |
| 2026.10.02 | ₩33,348 | ₩33,442 | ₩33,254 | ₩33,321 | -0.08% | 6.5만 |
| 2026.10.01 | ₩33,080 | ₩33,348 | ₩33,067 | ₩33,295 | +0.65% | 25.6만 |
| 2026.09.30 | ₩33,254 | ₩33,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,067 |
| ₩33,147 |
| -0.32% |
| 137.5만 |
| 2026.09.29 | ₩33,288 | ₩33,288 | ₩33,134 | ₩33,160 | -0.38% | 13.7만 |
|---|
| 2026.09.28 | ₩33,147 | ₩33,268 | ₩33,134 | ₩33,254 | +0.32% | 29.8만 |
|---|
| 2026.09.25 | ₩33,388 | ₩33,388 | ₩33,147 | ₩33,147 | -0.72% | 14.3만 |
|---|
| 2026.09.24 | ₩33,321 | ₩33,482 | ₩33,241 | ₩33,321 | 0.00% | 9.8만 |
|---|
| 2026.09.23 | ₩33,496 | ₩33,563 | ₩33,120 | ₩33,321 | -0.52% | 15.3만 |
|---|
| 2026.09.22 | ₩33,657 | ₩33,657 | ₩33,455 | ₩33,455 | -0.60% | 11.3만 |
|---|
| 2026.09.21 | ₩33,657 | ₩33,657 | ₩33,321 | ₩33,482 | -0.52% | 10.7만 |
|---|
| 2026.09.18 | ₩33,683 | ₩33,704 | ₩33,630 | ₩33,670 | -0.04% | 3.2만 |
|---|
| 2026.09.17 | ₩33,643 | ₩33,724 | ₩33,643 | ₩33,657 | +0.04% | 4.4만 |
|---|
| 2026.09.16 | ₩33,791 | ₩33,791 | ₩33,549 | ₩33,616 | -0.52% | 6.4만 |
|---|
| 2026.09.15 | ₩33,697 | ₩33,804 | ₩33,697 | ₩33,804 | +0.32% | 5.2만 |
|---|
| 2026.09.14 | ₩33,777 | ₩33,777 | ₩33,657 | ₩33,724 | -0.16% | 6.1만 |
|---|
| 2026.09.11 | ₩33,683 | ₩33,724 | ₩33,670 | ₩33,710 | +0.08% | 2.4만 |
|---|
| 2026.09.10 | ₩33,590 | ₩33,710 | ₩33,523 | ₩33,643 | +0.16% | 9.6만 |
|---|
| 2026.09.09 | ₩33,657 | ₩33,722 | ₩33,603 | ₩33,616 | -0.12% | 3.5만 |
|---|
| 2026.09.08 | ₩33,724 | ₩33,724 | ₩33,603 | ₩33,657 | -0.20% | 7.1만 |
|---|
| 2026.09.04 | ₩33,710 | ₩33,724 | ₩33,683 | ₩33,683 | -0.08% | 1.8만 |
|---|
| 2026.09.03 | ₩33,683 | ₩33,724 | ₩33,630 | ₩33,670 | -0.04% | 4.2만 |
|---|
| 2026.09.02 | ₩33,817 | ₩33,817 | ₩33,657 | ₩33,670 | -0.44% | 2.3만 |
|---|
| 2026.09.01 | ₩33,791 | ₩33,831 | ₩33,670 | ₩33,804 | +0.04% | 2만 |
|---|
| 2026.08.31 | ₩33,844 | ₩33,844 | ₩33,670 | ₩33,777 | -0.20% | 2.6만 |
|---|
| 2026.08.28 | ₩33,846 | ₩33,846 | ₩33,737 | ₩33,764 | -0.24% | 1.2만 |
|---|
| 2026.08.27 | ₩33,683 | ₩33,804 | ₩33,683 | ₩33,777 | +0.28% | 9.5천 |
|---|
| 2026.08.26 | ₩33,817 | ₩33,925 | ₩33,690 | ₩33,777 | -0.12% | 1.4만 |
|---|
| 2026.08.25 | ₩33,925 | ₩33,925 | ₩33,536 | ₩33,817 | -0.32% | 2.1만 |
|---|
| 2026.08.24 | ₩33,643 | ₩34,086 | ₩33,643 | ₩33,925 | +0.84% | 3.3만 |
|---|
| 2026.08.21 | ₩33,724 | ₩33,791 | ₩33,603 | ₩33,697 | -0.08% | 1.8만 |
|---|
| 2026.08.20 | ₩33,817 | ₩33,817 | ₩33,549 | ₩33,724 | -0.28% | 3.9만 |
|---|
| 2026.08.19 | ₩34,220 | ₩34,528 | ₩34,193 | ₩34,327 | +0.31% | 4.9만 |
|---|
| 2026.08.18 | ₩34,072 | ₩34,233 | ₩34,072 | ₩34,220 | +0.43% | 5만 |
|---|
| 2026.08.17 | ₩34,032 | ₩34,166 | ₩34,032 | ₩34,166 | +0.39% | 8.3만 |
|---|
| 2026.08.14 | ₩34,005 | ₩34,059 | ₩34,005 | ₩34,045 | +0.12% | 3.8만 |
|---|
| 2026.08.13 | ₩34,014 | ₩34,019 | ₩33,992 | ₩34,019 | +0.01% | 5.8만 |
|---|
| 2026.08.12 | ₩34,005 | ₩34,019 | ₩33,979 | ₩33,992 | -0.04% | 2.3만 |
|---|
| 2026.08.11 | ₩33,938 | ₩34,005 | ₩33,925 | ₩33,992 | +0.16% | 3만 |
|---|
| 2026.08.10 | ₩33,925 | ₩33,938 | ₩33,890 | ₩33,938 | +0.04% | 3.8만 |
|---|
| 2026.08.07 | ₩33,931 | ₩33,938 | ₩33,871 | ₩33,918 | -0.04% | 4.3만 |
|---|
| 2026.08.06 | ₩33,898 | ₩33,952 | ₩33,844 | ₩33,898 | 0.00% | 3.7만 |
|---|
| 2026.08.05 | ₩33,984 | ₩33,992 | ₩33,871 | ₩33,885 | -0.29% | 2.2만 |
|---|
| 2026.08.04 | ₩33,925 | ₩33,992 | ₩33,918 | ₩33,978 | +0.16% | 1.9만 |
|---|
| 2026.08.03 | ₩33,858 | ₩33,992 | ₩33,858 | ₩33,965 | +0.32% | 1.7만 |
|---|
| 2026.07.31 | ₩33,871 | ₩33,978 | ₩33,844 | ₩33,844 | -0.08% | 2.6만 |
|---|
| 2026.07.30 | ₩33,777 | ₩33,978 | ₩33,777 | ₩33,938 | +0.48% | 1.5만 |
|---|
| 2026.07.29 | ₩33,858 | ₩33,925 | ₩33,724 | ₩33,844 | -0.04% | 5.1만 |
|---|
| 2026.07.28 | ₩33,871 | ₩33,992 | ₩33,871 | ₩33,992 | +0.36% | 3만 |
|---|
| 2026.07.27 | ₩33,858 | ₩33,925 | ₩33,858 | ₩33,925 | +0.20% | 1.7만 |
|---|
| 2026.07.24 | ₩33,911 | ₩33,925 | ₩33,817 | ₩33,911 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩33,858 | ₩33,925 | ₩33,816 | ₩33,911 | +0.16% | 1.9만 |
|---|
| 2026.07.22 | ₩33,911 | ₩33,916 | ₩33,804 | ₩33,911 | 0.00% | 3.8만 |
|---|
| 2026.07.21 | ₩33,885 | ₩33,911 | ₩33,817 | ₩33,911 | +0.08% | 2.6만 |
|---|
| 2026.07.20 | ₩33,911 | ₩33,925 | ₩33,791 | ₩33,911 | 0.00% | 1.8만 |
|---|
| 2026.07.17 | ₩33,750 | ₩33,925 | ₩33,750 | ₩33,911 | +0.48% | 1.4만 |
|---|
| 2026.07.16 | ₩33,851 | ₩33,911 | ₩33,791 | ₩33,831 | -0.06% | 3.6만 |
|---|
| 2026.07.15 | ₩33,952 | ₩33,978 | ₩33,945 | ₩33,965 | +0.04% | 1.5만 |
|---|
| 2026.07.14 | ₩33,778 | ₩33,952 | ₩33,778 | ₩33,952 | +0.51% | 2.6만 |
|---|
| 2026.07.13 | ₩33,764 | ₩33,885 | ₩33,764 | ₩33,871 | +0.32% | 2.2만 |
|---|
| 2026.07.10 | ₩33,898 | ₩33,911 | ₩33,858 | ₩33,858 | -0.12% | 2.4만 |
|---|
| 2026.07.09 | ₩33,838 | ₩33,898 | ₩33,791 | ₩33,898 | +0.18% | 2만 |
|---|
| 2026.07.08 | ₩33,898 | ₩33,925 | ₩33,817 | ₩33,871 | -0.08% | 1.8만 |
|---|
| 2026.07.07 | ₩33,791 | ₩33,925 | ₩33,791 | ₩33,885 | +0.28% | 1.6만 |
|---|
| 2026.07.06 | ₩33,804 | ₩33,925 | ₩33,750 | ₩33,858 | +0.16% | 2.1만 |
|---|
| 2026.07.02 | ₩33,724 | ₩33,777 | ₩33,697 | ₩33,739 | +0.05% | 1.6만 |
|---|
| 2026.07.01 | ₩33,683 | ₩33,832 | ₩33,630 | ₩33,670 | -0.04% | 4.6만 |
|---|
| 2026.06.30 | ₩33,750 | ₩33,911 | ₩33,630 | ₩33,630 | -0.36% | 22.6만 |
|---|
| 2026.06.29 | ₩33,871 | ₩33,909 | ₩33,724 | ₩33,764 | -0.32% | 6.3만 |
|---|
| 2026.06.26 | ₩33,724 | ₩33,797 | ₩33,710 | ₩33,791 | +0.20% | 2.5만 |
|---|
| 2026.06.25 | ₩33,724 | ₩33,811 | ₩33,630 | ₩33,750 | +0.08% | 5.1만 |
|---|
| 2026.06.24 | ₩33,871 | ₩33,871 | ₩33,670 | ₩33,697 | -0.51% | 5.4만 |
|---|
| 2026.06.23 | ₩33,724 | ₩33,850 | ₩33,724 | ₩33,844 | +0.36% | 1.8만 |
|---|
| 2026.06.22 | ₩33,751 | ₩33,898 | ₩33,710 | ₩33,791 | +0.12% | 3.5만 |
|---|
| 2026.06.18 | ₩33,871 | ₩33,925 | ₩33,750 | ₩33,750 | -0.36% | 26.3만 |
|---|
| 2026.06.17 | ₩33,804 | ₩33,851 | ₩33,764 | ₩33,791 | -0.04% | 2.4만 |
|---|
| 2026.06.16 | ₩33,925 | ₩33,925 | ₩33,764 | ₩33,764 | -0.47% | 6.9만 |
|---|
| 2026.06.15 | ₩33,804 | ₩33,911 | ₩33,737 | ₩33,844 | +0.12% | 3.1만 |
|---|
| 2026.06.12 | ₩33,750 | ₩33,817 | ₩33,724 | ₩33,804 | +0.16% | 10만 |
|---|
| 2026.06.11 | ₩33,729 | ₩33,858 | ₩33,724 | ₩33,750 | +0.06% | 1.4만 |
|---|
| 2026.06.10 | ₩33,670 | ₩33,844 | ₩33,670 | ₩33,724 | +0.16% | 1만 |
|---|
| 2026.06.09 | ₩33,697 | ₩33,710 | ₩33,670 | ₩33,697 | 0.00% | 3.1만 |
|---|
| 2026.06.08 | ₩33,885 | ₩33,910 | ₩33,764 | ₩33,791 | -0.28% | 1.9만 |
|---|
| 2026.06.05 | ₩33,657 | ₩33,871 | ₩33,657 | ₩33,831 | +0.52% | 2.2만 |
|---|
| 2026.06.04 | ₩33,683 | ₩33,858 | ₩33,683 | ₩33,683 | 0.00% | 2.4만 |
|---|
| 2026.06.03 | ₩33,630 | ₩33,925 | ₩33,590 | ₩33,670 | +0.12% | 7만 |
|---|
| 2026.06.02 | ₩33,791 | ₩33,831 | ₩33,630 | ₩33,665 | -0.37% | 6만 |
|---|
| 2026.06.01 | ₩33,871 | ₩33,925 | ₩33,751 | ₩33,791 | -0.24% | 4만 |
|---|
| 2026.05.29 | ₩33,885 | ₩33,885 | ₩33,616 | ₩33,724 | -0.47% | 3만 |
|---|
| 2026.05.28 | ₩33,858 | ₩33,885 | ₩33,844 | ₩33,885 | +0.08% | 8.7천 |
|---|
| 2026.05.27 | ₩33,777 | ₩33,898 | ₩33,724 | ₩33,885 | +0.32% | 3.2만 |
|---|
| 2026.05.26 | ₩33,764 | ₩33,777 | ₩33,683 | ₩33,724 | -0.12% | 1.1만 |
|---|
| 2026.05.22 | ₩33,630 | ₩33,710 | ₩33,536 | ₩33,643 | +0.04% | 1.8만 |
|---|
| 2026.05.21 | ₩33,737 | ₩33,737 | ₩33,616 | ₩33,630 | -0.32% | 5만 |
|---|
| 2026.05.20 | ₩34,381 | ₩34,381 | ₩34,166 | ₩34,240 | -0.41% | 3.5만 |
|---|
| 2026.05.19 | ₩34,260 | ₩34,260 | ₩34,072 | ₩34,139 | -0.35% | 2.8만 |
|---|
| 2026.05.18 | ₩34,193 | ₩34,327 | ₩34,193 | ₩34,260 | +0.20% | 1.3만 |
|---|
| 2026.05.15 | ₩34,273 | ₩34,421 | ₩34,153 | ₩34,180 | -0.27% | 2.8만 |
|---|
| 2026.05.14 | ₩34,381 | ₩34,461 | ₩34,341 | ₩34,381 | 0.00% | 1.4만 |
|---|
| 2026.05.13 | ₩34,327 | ₩34,354 | ₩34,260 | ₩34,327 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩34,275 | ₩34,394 | ₩34,260 | ₩34,300 | +0.07% | 3.6만 |
|---|
| 2026.05.11 | ₩34,434 | ₩34,434 | ₩34,274 | ₩34,300 | -0.39% | 1.4만 |
|---|
| 2026.05.08 | ₩34,381 | ₩34,407 | ₩34,247 | ₩34,354 | -0.08% | 3.2만 |
|---|
| 2026.05.07 | ₩34,272 | ₩34,381 | ₩34,272 | ₩34,340 | +0.20% | 2.8만 |
|---|
| 2026.05.06 | ₩34,354 | ₩34,542 | ₩34,247 | ₩34,260 | -0.27% | 1.5만 |
|---|
| 2026.05.05 | ₩34,287 | ₩34,448 | ₩34,287 | ₩34,340 | +0.16% | 1.7만 |
|---|
| 2026.05.04 | ₩34,448 | ₩34,448 | ₩34,267 | ₩34,367 | -0.23% | 2.6만 |
|---|
| 2026.05.01 | ₩34,247 | ₩34,555 | ₩34,247 | ₩34,448 | +0.59% | 9.1만 |
|---|
| 2026.04.30 | ₩34,045 | ₩34,394 | ₩34,019 | ₩34,381 | +0.98% | 35.8만 |
|---|
| 2026.04.29 | ₩34,220 | ₩34,220 | ₩34,059 | ₩34,072 | -0.43% | 3.1만 |
|---|
| 2026.04.28 | ₩34,247 | ₩34,247 | ₩34,086 | ₩34,086 | -0.47% | 1.1만 |
|---|
| 2026.04.27 | ₩34,193 | ₩34,233 | ₩34,099 | ₩34,193 | 0.00% | 2.7만 |
|---|
| 2026.04.24 | ₩34,206 | ₩34,327 | ₩34,206 | ₩34,263 | +0.16% | 2.2만 |
|---|
| 2026.04.23 | ₩34,206 | ₩34,327 | ₩34,153 | ₩34,300 | +0.27% | 6.7만 |
|---|
| 2026.04.22 | ₩34,112 | ₩34,233 | ₩33,858 | ₩34,220 | +0.31% | 11.5만 |
|---|
| 2026.04.21 | ₩34,153 | ₩34,166 | ₩34,045 | ₩34,079 | -0.22% | 1.4만 |
|---|
| 2026.04.20 | ₩34,099 | ₩34,139 | ₩34,072 | ₩34,126 | +0.08% | 9.1천 |
|---|
| 2026.04.17 | ₩34,139 | ₩34,252 | ₩34,126 | ₩34,139 | -0.00% | 2.2만 |
|---|
| 2026.04.16 | ₩34,112 | ₩34,381 | ₩33,965 | ₩34,153 | +0.12% | 6만 |
|---|
| 2026.04.15 | ₩33,938 | ₩34,280 | ₩33,925 | ₩34,180 | +0.71% | 8.2만 |
|---|
| 2026.04.14 | ₩33,817 | ₩33,965 | ₩33,804 | ₩33,938 | +0.36% | 4만 |
|---|
| 2026.04.13 | ₩33,697 | ₩33,858 | ₩33,683 | ₩33,817 | +0.36% | 1.5만 |
|---|
| 2026.04.10 | ₩33,791 | ₩33,791 | ₩33,693 | ₩33,791 | 0.00% | 1만 |
|---|
| 2026.04.09 | ₩33,657 | ₩33,791 | ₩33,643 | ₩33,791 | +0.40% | 1.9만 |
|---|
| 2026.04.08 | ₩33,724 | ₩33,750 | ₩33,630 | ₩33,750 | +0.08% | 0 |
|---|
| 2026.04.07 | ₩33,683 | ₩33,683 | ₩33,549 | ₩33,563 | -0.36% | 1.9만 |
|---|
| 2026.04.06 | ₩33,670 | ₩33,670 | ₩33,594 | ₩33,670 | 0.00% | 6.5천 |
|---|
| 2026.04.02 | ₩33,590 | ₩33,697 | ₩33,523 | ₩33,670 | +0.24% | 3.8만 |
|---|
| 2026.04.01 | ₩33,523 | ₩33,670 | ₩33,523 | ₩33,670 | +0.44% | 2.1만 |
|---|
| 2026.03.31 | ₩33,482 | ₩33,683 | ₩33,281 | ₩33,335 | -0.44% | 36.5만 |
|---|
| 2026.03.30 | ₩33,643 | ₩33,657 | ₩33,455 | ₩33,455 | -0.56% | 2.4만 |
|---|
| 2026.03.27 | ₩33,509 | ₩33,590 | ₩33,402 | ₩33,442 | -0.20% | 3.7만 |
|---|
| 2026.03.26 | ₩33,710 | ₩33,710 | ₩33,429 | ₩33,429 | -0.84% | 3.2만 |
|---|
| 2026.03.25 | ₩33,704 | ₩33,710 | ₩33,616 | ₩33,670 | -0.10% | 1.2만 |
|---|
| 2026.03.24 | ₩33,609 | ₩33,791 | ₩33,549 | ₩33,576 | -0.10% | 2.3만 |
|---|
| 2026.03.23 | ₩33,599 | ₩33,744 | ₩33,576 | ₩33,603 | +0.01% | 1.4만 |
|---|
| 2026.03.20 | ₩33,657 | ₩33,657 | ₩33,348 | ₩33,375 | -0.84% | 4.6만 |
|---|
| 2026.03.19 | ₩33,764 | ₩33,784 | ₩33,563 | ₩33,670 | -0.28% | 2.7만 |
|---|
| 2026.03.18 | ₩33,764 | ₩33,858 | ₩33,697 | ₩33,710 | -0.16% | 2.6만 |
|---|
| 2026.03.17 | ₩33,868 | ₩33,871 | ₩33,737 | ₩33,764 | -0.31% | 3.4만 |
|---|
| 2026.03.16 | ₩33,764 | ₩33,858 | ₩33,697 | ₩33,710 | -0.16% | 2.8만 |
|---|
| 2026.03.13 | ₩33,804 | ₩33,858 | ₩33,724 | ₩33,724 | -0.24% | 3.5만 |
|---|
| 2026.03.12 | ₩33,842 | ₩33,844 | ₩33,724 | ₩33,791 | -0.15% | 3.2만 |
|---|
| 2026.03.11 | ₩33,670 | ₩33,777 | ₩33,670 | ₩33,710 | +0.12% | 1.8만 |
|---|
| 2026.03.10 | ₩33,737 | ₩33,750 | ₩33,616 | ₩33,630 | -0.32% | 42 |
|---|
| 2026.03.09 | ₩33,777 | ₩33,858 | ₩33,657 | ₩33,737 | -0.12% | 42 |
|---|
| 2026.03.06 | ₩33,844 | ₩33,844 | ₩33,764 | ₩33,777 | -0.20% | 42 |
|---|
| 2026.03.05 | ₩33,925 | ₩33,925 | ₩33,791 | ₩33,898 | -0.08% | 42 |
|---|
| 2026.03.04 | ₩33,810 | ₩33,945 | ₩33,810 | ₩33,925 | +0.34% | 42 |
|---|
| 2026.03.03 | ₩33,824 | ₩33,952 | ₩33,737 | ₩33,925 | +0.30% | 42 |
|---|
| 2026.03.02 | ₩33,898 | ₩33,952 | ₩33,683 | ₩33,920 | +0.07% | 42 |
|---|
| 2026.02.27 | ₩33,831 | ₩33,925 | ₩33,616 | ₩33,925 | +0.28% | 42 |
|---|
| 2026.02.26 | ₩33,791 | ₩33,871 | ₩33,764 | ₩33,764 | -0.08% | 2.2만 |
|---|
| 2026.02.25 | ₩33,742 | ₩33,742 | ₩33,576 | ₩33,724 | -0.06% | 42 |
|---|
| 2026.02.24 | ₩33,724 | ₩33,858 | ₩33,683 | ₩33,724 | 0.00% | 42 |
|---|
| 2026.02.23 | ₩33,952 | ₩33,952 | ₩33,698 | ₩33,764 | -0.55% | 42 |
|---|
| 2026.02.20 | ₩33,885 | ₩33,925 | ₩33,737 | ₩33,911 | +0.08% | 4.9만 |
|---|
| 2026.02.19 | ₩33,858 | ₩33,965 | ₩33,697 | ₩33,885 | +0.08% | 18.8만 |
|---|
| 2026.02.18 | ₩34,327 | ₩34,461 | ₩34,327 | ₩34,421 | +0.27% | 2.9만 |
|---|
| 2026.02.17 | ₩34,166 | ₩34,394 | ₩34,112 | ₩34,394 | +0.67% | 2.8만 |
|---|
| 2026.02.13 | ₩34,112 | ₩34,193 | ₩34,072 | ₩34,193 | +0.24% | 1.1만 |
|---|
| 2026.02.12 | ₩34,086 | ₩34,099 | ₩33,925 | ₩34,072 | -0.04% | 2.6만 |
|---|
| 2026.02.11 | ₩34,059 | ₩34,166 | ₩34,005 | ₩34,153 | +0.28% | 2.2만 |
|---|
| 2026.02.10 | ₩34,055 | ₩34,059 | ₩33,978 | ₩34,059 | +0.01% | 2.3만 |
|---|
| 2026.02.09 | ₩34,045 | ₩34,059 | ₩33,992 | ₩34,045 | 0.00% | 1.9만 |
|---|
| 2026.02.06 | ₩34,045 | ₩34,045 | ₩33,925 | ₩34,005 | -0.12% | 2만 |
|---|
| 2026.02.05 | ₩33,844 | ₩34,045 | ₩33,844 | ₩34,032 | +0.55% | 2.9만 |
|---|
| 2026.02.04 | ₩33,831 | ₩33,911 | ₩33,724 | ₩33,898 | +0.20% | 3.8만 |
|---|
| 2026.02.03 | ₩33,817 | ₩33,905 | ₩33,791 | ₩33,831 | +0.04% | 2.2만 |
|---|
| 2026.02.02 | ₩33,837 | ₩33,925 | ₩33,791 | ₩33,817 | -0.06% | 3.2만 |
|---|
| 2026.01.30 | ₩33,817 | ₩33,911 | ₩33,777 | ₩33,791 | -0.08% | 5.7만 |
|---|
| 2026.01.29 | ₩33,791 | ₩33,925 | ₩33,764 | ₩33,898 | +0.32% | 2만 |
|---|
| 2026.01.28 | ₩33,925 | ₩33,925 | ₩33,764 | ₩33,764 | -0.47% | 4.1만 |
|---|
| 2026.01.27 | ₩33,913 | ₩33,952 | ₩33,911 | ₩33,952 | +0.11% | 2만 |
|---|
| 2026.01.26 | ₩33,978 | ₩33,978 | ₩33,858 | ₩33,938 | -0.12% | 2만 |
|---|
| 2026.01.23 | ₩33,911 | ₩33,941 | ₩33,871 | ₩33,900 | -0.03% | 2만 |
|---|
| 2026.01.22 | ₩33,828 | ₩33,925 | ₩33,817 | ₩33,925 | +0.29% | 2만 |
|---|
| 2026.01.21 | ₩33,737 | ₩33,871 | ₩33,724 | ₩33,804 | +0.20% | 3.1만 |
|---|
| 2026.01.20 | ₩33,764 | ₩33,793 | ₩33,630 | ₩33,724 | -0.12% | 5.7만 |
|---|
| 2026.01.16 | ₩33,764 | ₩33,871 | ₩33,764 | ₩33,791 | +0.08% | 2.5만 |
|---|
| 2026.01.15 | ₩33,764 | ₩33,804 | ₩33,724 | ₩33,724 | -0.12% | 2.2만 |
|---|
| 2026.01.14 | ₩33,771 | ₩33,771 | ₩33,670 | ₩33,710 | -0.18% | 2.7만 |
|---|
| 2026.01.13 | ₩33,804 | ₩33,858 | ₩33,684 | ₩33,817 | +0.04% | 2.9만 |
|---|
| 2026.01.12 | ₩33,777 | ₩33,844 | ₩33,750 | ₩33,817 | +0.12% | 2.3만 |
|---|
| 2026.01.09 | ₩33,657 | ₩33,925 | ₩33,657 | ₩33,911 | +0.76% | 2.4만 |
|---|
| 2026.01.08 | ₩33,722 | ₩33,831 | ₩33,657 | ₩33,657 | -0.19% | 2.6만 |
|---|
| 2026.01.07 | ₩33,697 | ₩33,852 | ₩33,697 | ₩33,737 | +0.12% | 1.9만 |
|---|
| 2026.01.06 | ₩33,670 | ₩33,764 | ₩33,643 | ₩33,697 | +0.08% | 8.6천 |
|---|
| 2026.01.05 | ₩33,764 | ₩33,764 | ₩33,630 | ₩33,643 | -0.36% | 2.7만 |
|---|
| 2026.01.02 | ₩33,616 | ₩33,831 | ₩33,616 | ₩33,724 | +0.32% | 1.8만 |
|---|
| 2025.12.31 | ₩33,817 | ₩33,871 | ₩33,536 | ₩33,764 | -0.16% | 5.9만 |
|---|
| 2025.12.30 | ₩33,804 | ₩33,844 | ₩33,710 | ₩33,710 | -0.28% | 1.5만 |
|---|
| 2025.12.29 | ₩33,710 | ₩33,791 | ₩33,710 | ₩33,746 | +0.11% | 1.1만 |
|---|
| 2025.12.26 | ₩33,724 | ₩33,777 | ₩33,710 | ₩33,750 | +0.08% | 6.1천 |
|---|
| 2025.12.24 | ₩33,737 | ₩33,737 | ₩33,697 | ₩33,718 | -0.06% | 5.3천 |
|---|
| 2025.12.23 | ₩33,643 | ₩33,791 | ₩33,643 | ₩33,737 | +0.28% | 7.2천 |
|---|
| 2025.12.22 | ₩33,925 | ₩33,938 | ₩33,670 | ₩33,724 | -0.59% | 1.9만 |
|---|
| 2025.12.19 | ₩33,871 | ₩34,019 | ₩33,833 | ₩33,938 | +0.20% | 4만 |
|---|
| 2025.12.18 | ₩33,858 | ₩34,059 | ₩33,743 | ₩34,059 | +0.59% | 3.2만 |
|---|
| 2025.12.17 | ₩33,664 | ₩33,891 | ₩33,630 | ₩33,871 | +0.62% | 2.3만 |
|---|
| 2025.12.16 | ₩33,576 | ₩33,791 | ₩33,563 | ₩33,791 | +0.64% | 2만 |
|---|
| 2025.12.15 | ₩33,657 | ₩33,710 | ₩33,456 | ₩33,670 | +0.04% | 1.6만 |
|---|
| 2025.12.12 | ₩33,576 | ₩33,643 | ₩33,523 | ₩33,549 | -0.08% | 1.5만 |
|---|
| 2025.12.11 | ₩33,429 | ₩33,724 | ₩33,388 | ₩33,670 | +0.72% | 3.4만 |
|---|
| 2025.12.10 | ₩33,355 | ₩33,455 | ₩33,321 | ₩33,321 | -0.10% | 3.4만 |
|---|
| 2025.12.09 | ₩33,335 | ₩33,442 | ₩33,335 | ₩33,362 | +0.08% | 2.1만 |
|---|
| 2025.12.08 | ₩33,254 | ₩33,335 | ₩33,254 | ₩33,332 | +0.23% | 1.8만 |
|---|
| 2025.12.05 | ₩33,254 | ₩33,375 | ₩33,187 | ₩33,228 | -0.08% | 2.3만 |
|---|
| 2025.12.04 | ₩33,187 | ₩33,317 | ₩33,147 | ₩33,174 | -0.04% | 4.9만 |
|---|
| 2025.12.03 | ₩33,268 | ₩33,375 | ₩33,160 | ₩33,187 | -0.24% | 9.2만 |
|---|
| 2025.12.02 | ₩33,429 | ₩33,497 | ₩33,328 | ₩33,442 | +0.04% | 4.2만 |
|---|
| 2025.12.01 | ₩33,469 | ₩33,536 | ₩33,366 | ₩33,402 | -0.20% | 2.4만 |
|---|
| 2025.11.28 | ₩33,295 | ₩33,522 | ₩33,295 | ₩33,469 | +0.52% | 1.8만 |
|---|
| 2025.11.26 | ₩33,388 | ₩33,469 | ₩33,281 | ₩33,295 | -0.28% | 2.5만 |
|---|
| 2025.11.25 | ₩33,228 | ₩33,321 | ₩33,187 | ₩33,268 | +0.12% | 3.5만 |
|---|
| 2025.11.24 | ₩33,254 | ₩33,355 | ₩33,160 | ₩33,228 | -0.08% | 17.4만 |
|---|
| 2025.11.21 | ₩33,063 | ₩33,134 | ₩32,705 | ₩33,120 | +0.17% | 7.4만 |
|---|
| 2025.11.20 | ₩33,067 | ₩33,254 | ₩32,852 | ₩32,852 | -0.65% | 5.3만 |
|---|
| 2025.11.19 | ₩33,563 | ₩33,616 | ₩33,523 | ₩33,589 | +0.08% | 3.4만 |
|---|
| 2025.11.18 | ₩33,590 | ₩33,630 | ₩33,482 | ₩33,549 | -0.12% | 2.1만 |
|---|
| 2025.11.17 | ₩33,607 | ₩33,669 | ₩33,523 | ₩33,523 | -0.25% | 3.6만 |
|---|
| 2025.11.14 | ₩33,523 | ₩33,643 | ₩33,456 | ₩33,630 | +0.32% | 1.4만 |
|---|
| 2025.11.13 | ₩33,563 | ₩33,590 | ₩33,469 | ₩33,469 | -0.28% | 22.7만 |
|---|
| 2025.11.12 | ₩33,523 | ₩33,576 | ₩33,469 | ₩33,523 | 0.00% | 4.3만 |
|---|
| 2025.11.11 | ₩33,509 | ₩33,563 | ₩33,482 | ₩33,509 | 0.00% | 2.2만 |
|---|
| 2025.11.10 | ₩33,429 | ₩33,482 | ₩33,388 | ₩33,429 | 0.00% | 13.5만 |
|---|
| 2025.11.07 | ₩33,455 | ₩33,496 | ₩33,362 | ₩33,415 | -0.12% | 3만 |
|---|
| 2025.11.06 | ₩33,321 | ₩33,509 | ₩33,321 | ₩33,415 | +0.28% | 1.3만 |
|---|
| 2025.11.05 | ₩33,382 | ₩33,415 | ₩33,321 | ₩33,335 | -0.14% | 2만 |
|---|
| 2025.11.04 | ₩33,348 | ₩33,429 | ₩33,281 | ₩33,321 | -0.08% | 4만 |
|---|
| 2025.11.03 | ₩33,390 | ₩33,442 | ₩33,321 | ₩33,362 | -0.08% | 1.9만 |
|---|
| 2025.10.31 | ₩33,388 | ₩33,415 | ₩33,268 | ₩33,402 | +0.04% | 4.1만 |
|---|
| 2025.10.30 | ₩33,375 | ₩33,523 | ₩33,160 | ₩33,402 | +0.08% | 2.1만 |
|---|
| 2025.10.29 | ₩33,375 | ₩33,552 | ₩33,375 | ₩33,415 | +0.12% | 2만 |
|---|
| 2025.10.28 | ₩33,455 | ₩33,523 | ₩33,388 | ₩33,469 | +0.04% | 1.4만 |
|---|
| 2025.10.27 | ₩33,455 | ₩33,509 | ₩33,388 | ₩33,496 | +0.12% | 11.8만 |
|---|
| 2025.10.24 | ₩33,455 | ₩33,455 | ₩33,321 | ₩33,442 | -0.04% | 1.9만 |
|---|
| 2025.10.23 | ₩33,254 | ₩33,375 | ₩33,254 | ₩33,375 | +0.36% | 2.7만 |
|---|
| 2025.10.22 | ₩33,321 | ₩33,429 | ₩33,147 | ₩33,321 | -0.00% | 2.4만 |
|---|
| 2025.10.21 | ₩33,321 | ₩33,469 | ₩33,187 | ₩33,335 | +0.04% | 15.7만 |
|---|
| 2025.10.20 | ₩33,228 | ₩33,515 | ₩33,174 | ₩33,234 | +0.02% | 5.4만 |
|---|
| 2025.10.17 | ₩33,187 | ₩33,455 | ₩33,013 | ₩33,187 | 0.00% | 3.7만 |
|---|
| 2025.10.16 | ₩33,536 | ₩33,553 | ₩32,981 | ₩33,147 | -1.16% | 6.7만 |
|---|
| 2025.10.15 | ₩33,455 | ₩33,636 | ₩33,455 | ₩33,523 | +0.20% | 1.9만 |
|---|
| 2025.10.14 | ₩33,442 | ₩33,482 | ₩33,228 | ₩33,442 | 0.00% | 5.6만 |
|---|
| 2025.10.13 | ₩33,254 | ₩33,536 | ₩33,254 | ₩33,361 | +0.32% | 3.7만 |
|---|
| 2025.10.10 | ₩33,523 | ₩33,523 | ₩33,147 | ₩33,241 | -0.84% | 8.2만 |
|---|
