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 | ₩33,090 | ₩33,143 | ₩33,010 | ₩33,076 | -0.04% | 1.5만 |
| 2026.10.08 | ₩32,916 | ₩33,063 | ₩32,916 | ₩33,050 | +0.41% | 2.7만 |
| 2026.10.07 | ₩33,103 | ₩33,223 | ₩32,970 | ₩33,063 | -0.12% | 6.3만 |
| 2026.10.06 | ₩33,130 | ₩33,203 | ₩33,055 | ₩33,143 | +0.04% | 4.2만 |
| 2026.10.05 | ₩33,197 | ₩33,197 | ₩32,996 | ₩33,157 | -0.12% | 4.4만 |
| 2026.10.02 | ₩33,223 | ₩33,317 | ₩33,130 | ₩33,197 | -0.08% | 6.5만 |
| 2026.10.01 | ₩32,956 | ₩33,223 | ₩32,943 | ₩33,170 | +0.65% | 25.6만 |
| 2026.09.30 | ₩33,130 | ₩33,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,943 |
| ₩33,023 |
| -0.32% |
| 137.5만 |
| 2026.09.29 | ₩33,163 | ₩33,163 | ₩33,010 | ₩33,036 | -0.38% | 13.7만 |
|---|
| 2026.09.28 | ₩33,023 | ₩33,143 | ₩33,010 | ₩33,130 | +0.32% | 29.8만 |
|---|
| 2026.09.25 | ₩33,263 | ₩33,263 | ₩33,023 | ₩33,023 | -0.72% | 14.3만 |
|---|
| 2026.09.24 | ₩33,197 | ₩33,357 | ₩33,116 | ₩33,197 | 0.00% | 9.8만 |
|---|
| 2026.09.23 | ₩33,370 | ₩33,437 | ₩32,996 | ₩33,197 | -0.52% | 15.3만 |
|---|
| 2026.09.22 | ₩33,531 | ₩33,531 | ₩33,330 | ₩33,330 | -0.60% | 11.3만 |
|---|
| 2026.09.21 | ₩33,531 | ₩33,531 | ₩33,197 | ₩33,357 | -0.52% | 10.7만 |
|---|
| 2026.09.18 | ₩33,557 | ₩33,577 | ₩33,504 | ₩33,544 | -0.04% | 3.2만 |
|---|
| 2026.09.17 | ₩33,517 | ₩33,597 | ₩33,517 | ₩33,531 | +0.04% | 4.4만 |
|---|
| 2026.09.16 | ₩33,664 | ₩33,664 | ₩33,424 | ₩33,491 | -0.52% | 6.4만 |
|---|
| 2026.09.15 | ₩33,571 | ₩33,678 | ₩33,571 | ₩33,678 | +0.32% | 5.2만 |
|---|
| 2026.09.14 | ₩33,651 | ₩33,651 | ₩33,531 | ₩33,597 | -0.16% | 6.1만 |
|---|
| 2026.09.11 | ₩33,557 | ₩33,597 | ₩33,544 | ₩33,584 | +0.08% | 2.4만 |
|---|
| 2026.09.10 | ₩33,464 | ₩33,584 | ₩33,397 | ₩33,517 | +0.16% | 9.6만 |
|---|
| 2026.09.09 | ₩33,531 | ₩33,596 | ₩33,477 | ₩33,491 | -0.12% | 3.5만 |
|---|
| 2026.09.08 | ₩33,597 | ₩33,597 | ₩33,477 | ₩33,531 | -0.20% | 7.1만 |
|---|
| 2026.09.04 | ₩33,584 | ₩33,597 | ₩33,557 | ₩33,557 | -0.08% | 1.8만 |
|---|
| 2026.09.03 | ₩33,557 | ₩33,597 | ₩33,504 | ₩33,544 | -0.04% | 4.2만 |
|---|
| 2026.09.02 | ₩33,691 | ₩33,691 | ₩33,531 | ₩33,544 | -0.44% | 2.3만 |
|---|
| 2026.09.01 | ₩33,664 | ₩33,704 | ₩33,544 | ₩33,678 | +0.04% | 2만 |
|---|
| 2026.08.31 | ₩33,718 | ₩33,718 | ₩33,544 | ₩33,651 | -0.20% | 2.6만 |
|---|
| 2026.08.28 | ₩33,719 | ₩33,719 | ₩33,611 | ₩33,637 | -0.24% | 1.2만 |
|---|
| 2026.08.27 | ₩33,557 | ₩33,678 | ₩33,557 | ₩33,651 | +0.28% | 9.5천 |
|---|
| 2026.08.26 | ₩33,691 | ₩33,798 | ₩33,564 | ₩33,651 | -0.12% | 1.4만 |
|---|
| 2026.08.25 | ₩33,798 | ₩33,798 | ₩33,410 | ₩33,691 | -0.32% | 2.1만 |
|---|
| 2026.08.24 | ₩33,517 | ₩33,958 | ₩33,517 | ₩33,798 | +0.84% | 3.3만 |
|---|
| 2026.08.21 | ₩33,597 | ₩33,664 | ₩33,477 | ₩33,571 | -0.08% | 1.8만 |
|---|
| 2026.08.20 | ₩33,691 | ₩33,691 | ₩33,424 | ₩33,597 | -0.28% | 3.9만 |
|---|
| 2026.08.19 | ₩34,092 | ₩34,399 | ₩34,065 | ₩34,199 | +0.31% | 4.9만 |
|---|
| 2026.08.18 | ₩33,945 | ₩34,105 | ₩33,945 | ₩34,092 | +0.43% | 5만 |
|---|
| 2026.08.17 | ₩33,905 | ₩34,038 | ₩33,905 | ₩34,038 | +0.39% | 8.3만 |
|---|
| 2026.08.14 | ₩33,878 | ₩33,931 | ₩33,878 | ₩33,918 | +0.12% | 3.8만 |
|---|
| 2026.08.13 | ₩33,886 | ₩33,891 | ₩33,865 | ₩33,891 | +0.01% | 5.8만 |
|---|
| 2026.08.12 | ₩33,878 | ₩33,891 | ₩33,851 | ₩33,865 | -0.04% | 2.3만 |
|---|
| 2026.08.11 | ₩33,811 | ₩33,878 | ₩33,798 | ₩33,865 | +0.16% | 3만 |
|---|
| 2026.08.10 | ₩33,798 | ₩33,811 | ₩33,763 | ₩33,811 | +0.04% | 3.8만 |
|---|
| 2026.08.07 | ₩33,804 | ₩33,811 | ₩33,744 | ₩33,791 | -0.04% | 4.3만 |
|---|
| 2026.08.06 | ₩33,771 | ₩33,824 | ₩33,718 | ₩33,771 | 0.00% | 3.7만 |
|---|
| 2026.08.05 | ₩33,856 | ₩33,865 | ₩33,744 | ₩33,758 | -0.29% | 2.2만 |
|---|
| 2026.08.04 | ₩33,798 | ₩33,865 | ₩33,791 | ₩33,851 | +0.16% | 1.9만 |
|---|
| 2026.08.03 | ₩33,731 | ₩33,864 | ₩33,731 | ₩33,838 | +0.32% | 1.7만 |
|---|
| 2026.07.31 | ₩33,744 | ₩33,851 | ₩33,718 | ₩33,718 | -0.08% | 2.6만 |
|---|
| 2026.07.30 | ₩33,651 | ₩33,851 | ₩33,651 | ₩33,811 | +0.48% | 1.5만 |
|---|
| 2026.07.29 | ₩33,731 | ₩33,798 | ₩33,597 | ₩33,718 | -0.04% | 5.1만 |
|---|
| 2026.07.28 | ₩33,744 | ₩33,865 | ₩33,744 | ₩33,865 | +0.36% | 3만 |
|---|
| 2026.07.27 | ₩33,731 | ₩33,798 | ₩33,731 | ₩33,798 | +0.20% | 1.7만 |
|---|
| 2026.07.24 | ₩33,784 | ₩33,798 | ₩33,691 | ₩33,784 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩33,731 | ₩33,798 | ₩33,689 | ₩33,784 | +0.16% | 1.9만 |
|---|
| 2026.07.22 | ₩33,784 | ₩33,789 | ₩33,678 | ₩33,784 | 0.00% | 3.8만 |
|---|
| 2026.07.21 | ₩33,758 | ₩33,784 | ₩33,691 | ₩33,784 | +0.08% | 2.6만 |
|---|
| 2026.07.20 | ₩33,784 | ₩33,798 | ₩33,664 | ₩33,784 | 0.00% | 1.8만 |
|---|
| 2026.07.17 | ₩33,624 | ₩33,798 | ₩33,624 | ₩33,784 | +0.48% | 1.4만 |
|---|
| 2026.07.16 | ₩33,724 | ₩33,784 | ₩33,664 | ₩33,704 | -0.06% | 3.6만 |
|---|
| 2026.07.15 | ₩33,824 | ₩33,851 | ₩33,818 | ₩33,838 | +0.04% | 1.5만 |
|---|
| 2026.07.14 | ₩33,652 | ₩33,824 | ₩33,652 | ₩33,824 | +0.51% | 2.6만 |
|---|
| 2026.07.13 | ₩33,637 | ₩33,758 | ₩33,637 | ₩33,744 | +0.32% | 2.2만 |
|---|
| 2026.07.10 | ₩33,771 | ₩33,784 | ₩33,731 | ₩33,731 | -0.12% | 2.4만 |
|---|
| 2026.07.09 | ₩33,711 | ₩33,771 | ₩33,664 | ₩33,771 | +0.18% | 2만 |
|---|
| 2026.07.08 | ₩33,771 | ₩33,798 | ₩33,691 | ₩33,744 | -0.08% | 1.8만 |
|---|
| 2026.07.07 | ₩33,664 | ₩33,798 | ₩33,664 | ₩33,758 | +0.28% | 1.6만 |
|---|
| 2026.07.06 | ₩33,678 | ₩33,798 | ₩33,624 | ₩33,731 | +0.16% | 2.1만 |
|---|
| 2026.07.02 | ₩33,597 | ₩33,651 | ₩33,571 | ₩33,613 | +0.05% | 1.6만 |
|---|
| 2026.07.01 | ₩33,557 | ₩33,705 | ₩33,504 | ₩33,544 | -0.04% | 4.6만 |
|---|
| 2026.06.30 | ₩33,624 | ₩33,784 | ₩33,504 | ₩33,504 | -0.36% | 22.6만 |
|---|
| 2026.06.29 | ₩33,744 | ₩33,783 | ₩33,597 | ₩33,637 | -0.32% | 6.3만 |
|---|
| 2026.06.26 | ₩33,597 | ₩33,671 | ₩33,584 | ₩33,664 | +0.20% | 2.5만 |
|---|
| 2026.06.25 | ₩33,597 | ₩33,684 | ₩33,504 | ₩33,624 | +0.08% | 5.1만 |
|---|
| 2026.06.24 | ₩33,744 | ₩33,744 | ₩33,544 | ₩33,571 | -0.51% | 5.4만 |
|---|
| 2026.06.23 | ₩33,598 | ₩33,723 | ₩33,597 | ₩33,718 | +0.36% | 1.8만 |
|---|
| 2026.06.22 | ₩33,624 | ₩33,771 | ₩33,584 | ₩33,664 | +0.12% | 3.5만 |
|---|
| 2026.06.18 | ₩33,744 | ₩33,798 | ₩33,624 | ₩33,624 | -0.36% | 26.3만 |
|---|
| 2026.06.17 | ₩33,678 | ₩33,724 | ₩33,637 | ₩33,664 | -0.04% | 2.4만 |
|---|
| 2026.06.16 | ₩33,798 | ₩33,798 | ₩33,637 | ₩33,637 | -0.47% | 6.9만 |
|---|
| 2026.06.15 | ₩33,678 | ₩33,784 | ₩33,611 | ₩33,718 | +0.12% | 3.1만 |
|---|
| 2026.06.12 | ₩33,624 | ₩33,691 | ₩33,597 | ₩33,678 | +0.16% | 10만 |
|---|
| 2026.06.11 | ₩33,603 | ₩33,731 | ₩33,597 | ₩33,624 | +0.06% | 1.4만 |
|---|
| 2026.06.10 | ₩33,544 | ₩33,718 | ₩33,544 | ₩33,597 | +0.16% | 1만 |
|---|
| 2026.06.09 | ₩33,571 | ₩33,584 | ₩33,544 | ₩33,571 | 0.00% | 3.1만 |
|---|
| 2026.06.08 | ₩33,758 | ₩33,783 | ₩33,637 | ₩33,664 | -0.28% | 1.9만 |
|---|
| 2026.06.05 | ₩33,531 | ₩33,744 | ₩33,531 | ₩33,704 | +0.52% | 2.2만 |
|---|
| 2026.06.04 | ₩33,557 | ₩33,731 | ₩33,557 | ₩33,557 | 0.00% | 2.4만 |
|---|
| 2026.06.03 | ₩33,504 | ₩33,798 | ₩33,464 | ₩33,544 | +0.12% | 7만 |
|---|
| 2026.06.02 | ₩33,664 | ₩33,704 | ₩33,504 | ₩33,539 | -0.37% | 6만 |
|---|
| 2026.06.01 | ₩33,744 | ₩33,798 | ₩33,624 | ₩33,664 | -0.24% | 4만 |
|---|
| 2026.05.29 | ₩33,758 | ₩33,758 | ₩33,491 | ₩33,597 | -0.47% | 3만 |
|---|
| 2026.05.28 | ₩33,731 | ₩33,758 | ₩33,718 | ₩33,758 | +0.08% | 8.7천 |
|---|
| 2026.05.27 | ₩33,651 | ₩33,771 | ₩33,597 | ₩33,758 | +0.32% | 3.2만 |
|---|
| 2026.05.26 | ₩33,637 | ₩33,651 | ₩33,557 | ₩33,597 | -0.12% | 1.1만 |
|---|
| 2026.05.22 | ₩33,504 | ₩33,584 | ₩33,410 | ₩33,517 | +0.04% | 1.8만 |
|---|
| 2026.05.21 | ₩33,611 | ₩33,611 | ₩33,491 | ₩33,504 | -0.32% | 5만 |
|---|
| 2026.05.20 | ₩34,252 | ₩34,252 | ₩34,038 | ₩34,112 | -0.41% | 3.5만 |
|---|
| 2026.05.19 | ₩34,132 | ₩34,132 | ₩33,945 | ₩34,012 | -0.35% | 2.8만 |
|---|
| 2026.05.18 | ₩34,065 | ₩34,199 | ₩34,065 | ₩34,132 | +0.20% | 1.3만 |
|---|
| 2026.05.15 | ₩34,145 | ₩34,292 | ₩34,025 | ₩34,052 | -0.27% | 2.8만 |
|---|
| 2026.05.14 | ₩34,252 | ₩34,332 | ₩34,212 | ₩34,252 | 0.00% | 1.4만 |
|---|
| 2026.05.13 | ₩34,199 | ₩34,225 | ₩34,132 | ₩34,199 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩34,147 | ₩34,265 | ₩34,132 | ₩34,172 | +0.07% | 3.6만 |
|---|
| 2026.05.11 | ₩34,305 | ₩34,305 | ₩34,145 | ₩34,172 | -0.39% | 1.4만 |
|---|
| 2026.05.08 | ₩34,252 | ₩34,279 | ₩34,118 | ₩34,225 | -0.08% | 3.2만 |
|---|
| 2026.05.07 | ₩34,144 | ₩34,252 | ₩34,144 | ₩34,212 | +0.20% | 2.8만 |
|---|
| 2026.05.06 | ₩34,225 | ₩34,412 | ₩34,118 | ₩34,132 | -0.27% | 1.5만 |
|---|
| 2026.05.05 | ₩34,158 | ₩34,319 | ₩34,158 | ₩34,212 | +0.16% | 1.7만 |
|---|
| 2026.05.04 | ₩34,319 | ₩34,319 | ₩34,138 | ₩34,239 | -0.23% | 2.6만 |
|---|
| 2026.05.01 | ₩34,118 | ₩34,426 | ₩34,118 | ₩34,319 | +0.59% | 9.1만 |
|---|
| 2026.04.30 | ₩33,918 | ₩34,265 | ₩33,891 | ₩34,252 | +0.98% | 35.8만 |
|---|
| 2026.04.29 | ₩34,092 | ₩34,092 | ₩33,931 | ₩33,945 | -0.43% | 3.1만 |
|---|
| 2026.04.28 | ₩34,118 | ₩34,118 | ₩33,958 | ₩33,958 | -0.47% | 1.1만 |
|---|
| 2026.04.27 | ₩34,065 | ₩34,105 | ₩33,971 | ₩34,065 | 0.00% | 2.7만 |
|---|
| 2026.04.24 | ₩34,078 | ₩34,199 | ₩34,078 | ₩34,134 | +0.16% | 2.2만 |
|---|
| 2026.04.23 | ₩34,078 | ₩34,199 | ₩34,025 | ₩34,172 | +0.27% | 6.7만 |
|---|
| 2026.04.22 | ₩33,985 | ₩34,105 | ₩33,731 | ₩34,092 | +0.31% | 11.5만 |
|---|
| 2026.04.21 | ₩34,025 | ₩34,038 | ₩33,918 | ₩33,951 | -0.22% | 1.4만 |
|---|
| 2026.04.20 | ₩33,971 | ₩34,012 | ₩33,945 | ₩33,998 | +0.08% | 9.1천 |
|---|
| 2026.04.17 | ₩34,012 | ₩34,124 | ₩33,998 | ₩34,012 | -0.00% | 2.2만 |
|---|
| 2026.04.16 | ₩33,985 | ₩34,252 | ₩33,838 | ₩34,025 | +0.12% | 6만 |
|---|
| 2026.04.15 | ₩33,811 | ₩34,152 | ₩33,798 | ₩34,052 | +0.71% | 8.2만 |
|---|
| 2026.04.14 | ₩33,691 | ₩33,838 | ₩33,678 | ₩33,811 | +0.36% | 4만 |
|---|
| 2026.04.13 | ₩33,571 | ₩33,731 | ₩33,557 | ₩33,691 | +0.36% | 1.5만 |
|---|
| 2026.04.10 | ₩33,664 | ₩33,664 | ₩33,567 | ₩33,664 | 0.00% | 1만 |
|---|
| 2026.04.09 | ₩33,531 | ₩33,664 | ₩33,517 | ₩33,664 | +0.40% | 1.9만 |
|---|
| 2026.04.08 | ₩33,597 | ₩33,624 | ₩33,504 | ₩33,624 | +0.08% | 0 |
|---|
| 2026.04.07 | ₩33,557 | ₩33,557 | ₩33,424 | ₩33,437 | -0.36% | 1.9만 |
|---|
| 2026.04.06 | ₩33,544 | ₩33,544 | ₩33,468 | ₩33,544 | 0.00% | 6.5천 |
|---|
| 2026.04.02 | ₩33,464 | ₩33,571 | ₩33,397 | ₩33,544 | +0.24% | 3.8만 |
|---|
| 2026.04.01 | ₩33,397 | ₩33,544 | ₩33,397 | ₩33,544 | +0.44% | 2.1만 |
|---|
| 2026.03.31 | ₩33,357 | ₩33,557 | ₩33,157 | ₩33,210 | -0.44% | 36.5만 |
|---|
| 2026.03.30 | ₩33,517 | ₩33,531 | ₩33,330 | ₩33,330 | -0.56% | 2.4만 |
|---|
| 2026.03.27 | ₩33,384 | ₩33,464 | ₩33,277 | ₩33,317 | -0.20% | 3.7만 |
|---|
| 2026.03.26 | ₩33,584 | ₩33,584 | ₩33,303 | ₩33,303 | -0.84% | 3.2만 |
|---|
| 2026.03.25 | ₩33,577 | ₩33,584 | ₩33,491 | ₩33,544 | -0.10% | 1.2만 |
|---|
| 2026.03.24 | ₩33,484 | ₩33,664 | ₩33,424 | ₩33,450 | -0.10% | 2.3만 |
|---|
| 2026.03.23 | ₩33,474 | ₩33,617 | ₩33,450 | ₩33,477 | +0.01% | 1.4만 |
|---|
| 2026.03.20 | ₩33,531 | ₩33,531 | ₩33,223 | ₩33,250 | -0.84% | 4.6만 |
|---|
| 2026.03.19 | ₩33,637 | ₩33,657 | ₩33,437 | ₩33,544 | -0.28% | 2.7만 |
|---|
| 2026.03.18 | ₩33,637 | ₩33,731 | ₩33,571 | ₩33,584 | -0.16% | 2.6만 |
|---|
| 2026.03.17 | ₩33,742 | ₩33,744 | ₩33,611 | ₩33,637 | -0.31% | 3.4만 |
|---|
| 2026.03.16 | ₩33,637 | ₩33,731 | ₩33,571 | ₩33,584 | -0.16% | 2.8만 |
|---|
| 2026.03.13 | ₩33,678 | ₩33,731 | ₩33,597 | ₩33,597 | -0.24% | 3.5만 |
|---|
| 2026.03.12 | ₩33,715 | ₩33,718 | ₩33,597 | ₩33,664 | -0.15% | 3.2만 |
|---|
| 2026.03.11 | ₩33,544 | ₩33,651 | ₩33,544 | ₩33,584 | +0.12% | 1.8만 |
|---|
| 2026.03.10 | ₩33,611 | ₩33,624 | ₩33,491 | ₩33,504 | -0.32% | 42 |
|---|
| 2026.03.09 | ₩33,651 | ₩33,731 | ₩33,531 | ₩33,611 | -0.12% | 42 |
|---|
| 2026.03.06 | ₩33,718 | ₩33,718 | ₩33,637 | ₩33,651 | -0.20% | 42 |
|---|
| 2026.03.05 | ₩33,798 | ₩33,798 | ₩33,664 | ₩33,771 | -0.08% | 42 |
|---|
| 2026.03.04 | ₩33,684 | ₩33,818 | ₩33,684 | ₩33,798 | +0.34% | 42 |
|---|
| 2026.03.03 | ₩33,698 | ₩33,824 | ₩33,611 | ₩33,798 | +0.30% | 42 |
|---|
| 2026.03.02 | ₩33,771 | ₩33,824 | ₩33,557 | ₩33,793 | +0.07% | 42 |
|---|
| 2026.02.27 | ₩33,704 | ₩33,798 | ₩33,491 | ₩33,798 | +0.28% | 42 |
|---|
| 2026.02.26 | ₩33,664 | ₩33,744 | ₩33,637 | ₩33,637 | -0.08% | 2.2만 |
|---|
| 2026.02.25 | ₩33,616 | ₩33,616 | ₩33,450 | ₩33,597 | -0.06% | 42 |
|---|
| 2026.02.24 | ₩33,597 | ₩33,731 | ₩33,557 | ₩33,597 | 0.00% | 42 |
|---|
| 2026.02.23 | ₩33,824 | ₩33,824 | ₩33,572 | ₩33,637 | -0.55% | 42 |
|---|
| 2026.02.20 | ₩33,758 | ₩33,798 | ₩33,611 | ₩33,784 | +0.08% | 4.9만 |
|---|
| 2026.02.19 | ₩33,731 | ₩33,838 | ₩33,571 | ₩33,758 | +0.08% | 18.8만 |
|---|
| 2026.02.18 | ₩34,199 | ₩34,332 | ₩34,199 | ₩34,292 | +0.27% | 2.9만 |
|---|
| 2026.02.17 | ₩34,038 | ₩34,265 | ₩33,985 | ₩34,265 | +0.67% | 2.8만 |
|---|
| 2026.02.13 | ₩33,985 | ₩34,065 | ₩33,945 | ₩34,065 | +0.24% | 1.1만 |
|---|
| 2026.02.12 | ₩33,958 | ₩33,971 | ₩33,798 | ₩33,945 | -0.04% | 2.6만 |
|---|
| 2026.02.11 | ₩33,931 | ₩34,038 | ₩33,878 | ₩34,025 | +0.28% | 2.2만 |
|---|
| 2026.02.10 | ₩33,927 | ₩33,931 | ₩33,851 | ₩33,931 | +0.01% | 2.3만 |
|---|
| 2026.02.09 | ₩33,918 | ₩33,931 | ₩33,865 | ₩33,918 | 0.00% | 1.9만 |
|---|
| 2026.02.06 | ₩33,918 | ₩33,918 | ₩33,798 | ₩33,878 | -0.12% | 2만 |
|---|
| 2026.02.05 | ₩33,718 | ₩33,917 | ₩33,718 | ₩33,905 | +0.55% | 2.9만 |
|---|
| 2026.02.04 | ₩33,704 | ₩33,784 | ₩33,597 | ₩33,771 | +0.20% | 3.8만 |
|---|
| 2026.02.03 | ₩33,691 | ₩33,778 | ₩33,664 | ₩33,704 | +0.04% | 2.2만 |
|---|
| 2026.02.02 | ₩33,710 | ₩33,798 | ₩33,664 | ₩33,691 | -0.06% | 3.2만 |
|---|
| 2026.01.30 | ₩33,691 | ₩33,784 | ₩33,651 | ₩33,664 | -0.08% | 5.7만 |
|---|
| 2026.01.29 | ₩33,664 | ₩33,798 | ₩33,637 | ₩33,771 | +0.32% | 2만 |
|---|
| 2026.01.28 | ₩33,798 | ₩33,798 | ₩33,637 | ₩33,637 | -0.47% | 4.1만 |
|---|
| 2026.01.27 | ₩33,786 | ₩33,824 | ₩33,784 | ₩33,824 | +0.11% | 2만 |
|---|
| 2026.01.26 | ₩33,851 | ₩33,851 | ₩33,731 | ₩33,811 | -0.12% | 2만 |
|---|
| 2026.01.23 | ₩33,784 | ₩33,814 | ₩33,744 | ₩33,773 | -0.03% | 2만 |
|---|
| 2026.01.22 | ₩33,701 | ₩33,798 | ₩33,691 | ₩33,798 | +0.29% | 2만 |
|---|
| 2026.01.21 | ₩33,611 | ₩33,744 | ₩33,597 | ₩33,678 | +0.20% | 3.1만 |
|---|
| 2026.01.20 | ₩33,637 | ₩33,666 | ₩33,504 | ₩33,597 | -0.12% | 5.7만 |
|---|
| 2026.01.16 | ₩33,637 | ₩33,744 | ₩33,637 | ₩33,664 | +0.08% | 2.5만 |
|---|
| 2026.01.15 | ₩33,637 | ₩33,678 | ₩33,597 | ₩33,597 | -0.12% | 2.2만 |
|---|
| 2026.01.14 | ₩33,644 | ₩33,644 | ₩33,544 | ₩33,584 | -0.18% | 2.7만 |
|---|
| 2026.01.13 | ₩33,678 | ₩33,731 | ₩33,557 | ₩33,690 | +0.04% | 2.9만 |
|---|
| 2026.01.12 | ₩33,651 | ₩33,718 | ₩33,624 | ₩33,691 | +0.12% | 2.3만 |
|---|
| 2026.01.09 | ₩33,531 | ₩33,798 | ₩33,531 | ₩33,784 | +0.76% | 2.4만 |
|---|
| 2026.01.08 | ₩33,596 | ₩33,704 | ₩33,531 | ₩33,531 | -0.19% | 2.6만 |
|---|
| 2026.01.07 | ₩33,571 | ₩33,725 | ₩33,571 | ₩33,611 | +0.12% | 1.9만 |
|---|
| 2026.01.06 | ₩33,544 | ₩33,637 | ₩33,517 | ₩33,571 | +0.08% | 8.6천 |
|---|
| 2026.01.05 | ₩33,637 | ₩33,637 | ₩33,504 | ₩33,517 | -0.36% | 2.7만 |
|---|
| 2026.01.02 | ₩33,491 | ₩33,704 | ₩33,491 | ₩33,597 | +0.32% | 1.8만 |
|---|
| 2025.12.31 | ₩33,691 | ₩33,744 | ₩33,410 | ₩33,637 | -0.16% | 5.9만 |
|---|
| 2025.12.30 | ₩33,678 | ₩33,717 | ₩33,584 | ₩33,584 | -0.28% | 1.5만 |
|---|
| 2025.12.29 | ₩33,584 | ₩33,664 | ₩33,584 | ₩33,619 | +0.11% | 1.1만 |
|---|
| 2025.12.26 | ₩33,597 | ₩33,651 | ₩33,584 | ₩33,624 | +0.08% | 6.1천 |
|---|
| 2025.12.24 | ₩33,611 | ₩33,611 | ₩33,571 | ₩33,592 | -0.06% | 5.3천 |
|---|
| 2025.12.23 | ₩33,517 | ₩33,664 | ₩33,517 | ₩33,611 | +0.28% | 7.2천 |
|---|
| 2025.12.22 | ₩33,798 | ₩33,811 | ₩33,544 | ₩33,597 | -0.59% | 1.9만 |
|---|
| 2025.12.19 | ₩33,744 | ₩33,891 | ₩33,707 | ₩33,811 | +0.20% | 4만 |
|---|
| 2025.12.18 | ₩33,731 | ₩33,931 | ₩33,617 | ₩33,931 | +0.59% | 3.2만 |
|---|
| 2025.12.17 | ₩33,538 | ₩33,764 | ₩33,504 | ₩33,744 | +0.62% | 2.3만 |
|---|
| 2025.12.16 | ₩33,450 | ₩33,664 | ₩33,437 | ₩33,664 | +0.64% | 2만 |
|---|
| 2025.12.15 | ₩33,531 | ₩33,584 | ₩33,330 | ₩33,544 | +0.04% | 1.6만 |
|---|
| 2025.12.12 | ₩33,450 | ₩33,517 | ₩33,397 | ₩33,424 | -0.08% | 1.5만 |
|---|
| 2025.12.11 | ₩33,303 | ₩33,597 | ₩33,263 | ₩33,544 | +0.72% | 3.4만 |
|---|
| 2025.12.10 | ₩33,230 | ₩33,330 | ₩33,197 | ₩33,197 | -0.10% | 3.4만 |
|---|
| 2025.12.09 | ₩33,210 | ₩33,317 | ₩33,210 | ₩33,237 | +0.08% | 2.1만 |
|---|
| 2025.12.08 | ₩33,130 | ₩33,210 | ₩33,130 | ₩33,207 | +0.23% | 1.8만 |
|---|
| 2025.12.05 | ₩33,130 | ₩33,250 | ₩33,063 | ₩33,103 | -0.08% | 2.3만 |
|---|
| 2025.12.04 | ₩33,063 | ₩33,192 | ₩33,023 | ₩33,050 | -0.04% | 4.9만 |
|---|
| 2025.12.03 | ₩33,143 | ₩33,250 | ₩33,036 | ₩33,063 | -0.24% | 9.2만 |
|---|
| 2025.12.02 | ₩33,304 | ₩33,371 | ₩33,203 | ₩33,317 | +0.04% | 4.2만 |
|---|
| 2025.12.01 | ₩33,344 | ₩33,410 | ₩33,241 | ₩33,277 | -0.20% | 2.4만 |
|---|
| 2025.11.28 | ₩33,170 | ₩33,397 | ₩33,170 | ₩33,344 | +0.52% | 1.8만 |
|---|
| 2025.11.26 | ₩33,263 | ₩33,344 | ₩33,157 | ₩33,170 | -0.28% | 2.5만 |
|---|
| 2025.11.25 | ₩33,103 | ₩33,196 | ₩33,063 | ₩33,143 | +0.12% | 3.5만 |
|---|
| 2025.11.24 | ₩33,130 | ₩33,231 | ₩33,036 | ₩33,103 | -0.08% | 17.4만 |
|---|
| 2025.11.21 | ₩32,939 | ₩33,010 | ₩32,582 | ₩32,996 | +0.17% | 7.4만 |
|---|
| 2025.11.20 | ₩32,943 | ₩33,130 | ₩32,729 | ₩32,729 | -0.65% | 5.3만 |
|---|
| 2025.11.19 | ₩33,437 | ₩33,491 | ₩33,397 | ₩33,463 | +0.08% | 3.4만 |
|---|
| 2025.11.18 | ₩33,464 | ₩33,504 | ₩33,357 | ₩33,424 | -0.12% | 2.1만 |
|---|
| 2025.11.17 | ₩33,481 | ₩33,543 | ₩33,397 | ₩33,397 | -0.25% | 3.6만 |
|---|
| 2025.11.14 | ₩33,397 | ₩33,517 | ₩33,330 | ₩33,504 | +0.32% | 1.4만 |
|---|
| 2025.11.13 | ₩33,437 | ₩33,464 | ₩33,344 | ₩33,344 | -0.28% | 22.7만 |
|---|
| 2025.11.12 | ₩33,397 | ₩33,450 | ₩33,344 | ₩33,397 | 0.00% | 4.3만 |
|---|
| 2025.11.11 | ₩33,384 | ₩33,437 | ₩33,357 | ₩33,384 | 0.00% | 2.2만 |
|---|
| 2025.11.10 | ₩33,303 | ₩33,357 | ₩33,263 | ₩33,303 | 0.00% | 13.5만 |
|---|
| 2025.11.07 | ₩33,330 | ₩33,370 | ₩33,237 | ₩33,290 | -0.12% | 3만 |
|---|
| 2025.11.06 | ₩33,197 | ₩33,384 | ₩33,197 | ₩33,290 | +0.28% | 1.3만 |
|---|
| 2025.11.05 | ₩33,257 | ₩33,290 | ₩33,197 | ₩33,210 | -0.14% | 2만 |
|---|
| 2025.11.04 | ₩33,223 | ₩33,303 | ₩33,157 | ₩33,197 | -0.08% | 4만 |
|---|
| 2025.11.03 | ₩33,265 | ₩33,317 | ₩33,197 | ₩33,237 | -0.08% | 1.9만 |
|---|
| 2025.10.31 | ₩33,263 | ₩33,290 | ₩33,143 | ₩33,277 | +0.04% | 4.1만 |
|---|
| 2025.10.30 | ₩33,250 | ₩33,397 | ₩33,036 | ₩33,277 | +0.08% | 2.1만 |
|---|
| 2025.10.29 | ₩33,250 | ₩33,426 | ₩33,250 | ₩33,290 | +0.12% | 2만 |
|---|
| 2025.10.28 | ₩33,330 | ₩33,397 | ₩33,263 | ₩33,344 | +0.04% | 1.4만 |
|---|
| 2025.10.27 | ₩33,330 | ₩33,384 | ₩33,263 | ₩33,370 | +0.12% | 11.8만 |
|---|
| 2025.10.24 | ₩33,330 | ₩33,330 | ₩33,197 | ₩33,317 | -0.04% | 1.9만 |
|---|
| 2025.10.23 | ₩33,130 | ₩33,250 | ₩33,130 | ₩33,250 | +0.36% | 2.7만 |
|---|
| 2025.10.22 | ₩33,197 | ₩33,303 | ₩33,023 | ₩33,196 | -0.00% | 2.4만 |
|---|
| 2025.10.21 | ₩33,197 | ₩33,344 | ₩33,063 | ₩33,210 | +0.04% | 15.7만 |
|---|
| 2025.10.20 | ₩33,103 | ₩33,390 | ₩33,050 | ₩33,110 | +0.02% | 5.4만 |
|---|
| 2025.10.17 | ₩33,063 | ₩33,330 | ₩32,889 | ₩33,063 | 0.00% | 3.7만 |
|---|
| 2025.10.16 | ₩33,410 | ₩33,428 | ₩32,858 | ₩33,023 | -1.16% | 6.7만 |
|---|
| 2025.10.15 | ₩33,330 | ₩33,511 | ₩33,330 | ₩33,397 | +0.20% | 1.9만 |
|---|
| 2025.10.14 | ₩33,317 | ₩33,357 | ₩33,103 | ₩33,317 | 0.00% | 5.6만 |
|---|
| 2025.10.13 | ₩33,130 | ₩33,410 | ₩33,130 | ₩33,236 | +0.32% | 3.7만 |
|---|
| 2025.10.10 | ₩33,397 | ₩33,397 | ₩33,023 | ₩33,116 | -0.84% | 8.2만 |
|---|
