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 | ₩33,048 | ₩33,101 | ₩32,968 | ₩33,034 | -0.04% | 1.5만 |
| 2026.10.08 | ₩32,874 | ₩33,021 | ₩32,874 | ₩33,008 | +0.41% | 2.7만 |
| 2026.10.07 | ₩33,061 | ₩33,181 | ₩32,928 | ₩33,021 | -0.12% | 6.3만 |
| 2026.10.06 | ₩33,088 | ₩33,161 | ₩33,013 | ₩33,101 | +0.04% | 4.2만 |
| 2026.10.05 | ₩33,154 | ₩33,154 | ₩32,954 | ₩33,114 | -0.12% | 4.4만 |
| 2026.10.02 | ₩33,181 | ₩33,274 | ₩33,088 | ₩33,154 | -0.08% | 6.5만 |
| 2026.10.01 | ₩32,914 | ₩33,181 | ₩32,901 | ₩33,128 | +0.65% | 25.6만 |
| 2026.09.30 | ₩33,088 | ₩33,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,901 |
| ₩32,981 |
| -0.32% |
| 137.5만 |
| 2026.09.29 | ₩33,121 | ₩33,121 | ₩32,968 | ₩32,994 | -0.38% | 13.7만 |
|---|
| 2026.09.28 | ₩32,981 | ₩33,101 | ₩32,968 | ₩33,088 | +0.32% | 29.8만 |
|---|
| 2026.09.25 | ₩33,221 | ₩33,221 | ₩32,981 | ₩32,981 | -0.72% | 14.3만 |
|---|
| 2026.09.24 | ₩33,154 | ₩33,315 | ₩33,074 | ₩33,154 | 0.00% | 9.8만 |
|---|
| 2026.09.23 | ₩33,328 | ₩33,395 | ₩32,954 | ₩33,154 | -0.52% | 15.3만 |
|---|
| 2026.09.22 | ₩33,488 | ₩33,488 | ₩33,288 | ₩33,288 | -0.60% | 11.3만 |
|---|
| 2026.09.21 | ₩33,488 | ₩33,488 | ₩33,154 | ₩33,314 | -0.52% | 10.7만 |
|---|
| 2026.09.18 | ₩33,515 | ₩33,535 | ₩33,461 | ₩33,501 | -0.04% | 3.2만 |
|---|
| 2026.09.17 | ₩33,475 | ₩33,555 | ₩33,475 | ₩33,488 | +0.04% | 4.4만 |
|---|
| 2026.09.16 | ₩33,621 | ₩33,621 | ₩33,381 | ₩33,448 | -0.52% | 6.4만 |
|---|
| 2026.09.15 | ₩33,528 | ₩33,635 | ₩33,528 | ₩33,635 | +0.32% | 5.2만 |
|---|
| 2026.09.14 | ₩33,608 | ₩33,608 | ₩33,488 | ₩33,555 | -0.16% | 6.1만 |
|---|
| 2026.09.11 | ₩33,515 | ₩33,555 | ₩33,501 | ₩33,541 | +0.08% | 2.4만 |
|---|
| 2026.09.10 | ₩33,421 | ₩33,541 | ₩33,355 | ₩33,475 | +0.16% | 9.6만 |
|---|
| 2026.09.09 | ₩33,488 | ₩33,553 | ₩33,435 | ₩33,448 | -0.12% | 3.5만 |
|---|
| 2026.09.08 | ₩33,555 | ₩33,555 | ₩33,435 | ₩33,488 | -0.20% | 7.1만 |
|---|
| 2026.09.04 | ₩33,541 | ₩33,555 | ₩33,515 | ₩33,515 | -0.08% | 1.8만 |
|---|
| 2026.09.03 | ₩33,515 | ₩33,555 | ₩33,461 | ₩33,501 | -0.04% | 4.2만 |
|---|
| 2026.09.02 | ₩33,648 | ₩33,648 | ₩33,488 | ₩33,501 | -0.44% | 2.3만 |
|---|
| 2026.09.01 | ₩33,621 | ₩33,661 | ₩33,501 | ₩33,635 | +0.04% | 2만 |
|---|
| 2026.08.31 | ₩33,675 | ₩33,675 | ₩33,501 | ₩33,608 | -0.20% | 2.6만 |
|---|
| 2026.08.28 | ₩33,676 | ₩33,676 | ₩33,568 | ₩33,595 | -0.24% | 1.2만 |
|---|
| 2026.08.27 | ₩33,515 | ₩33,635 | ₩33,515 | ₩33,608 | +0.28% | 9.5천 |
|---|
| 2026.08.26 | ₩33,648 | ₩33,755 | ₩33,521 | ₩33,608 | -0.12% | 1.4만 |
|---|
| 2026.08.25 | ₩33,755 | ₩33,755 | ₩33,368 | ₩33,648 | -0.32% | 2.1만 |
|---|
| 2026.08.24 | ₩33,475 | ₩33,915 | ₩33,475 | ₩33,755 | +0.84% | 3.3만 |
|---|
| 2026.08.21 | ₩33,555 | ₩33,621 | ₩33,435 | ₩33,528 | -0.08% | 1.8만 |
|---|
| 2026.08.20 | ₩33,648 | ₩33,648 | ₩33,381 | ₩33,555 | -0.28% | 3.9만 |
|---|
| 2026.08.19 | ₩34,048 | ₩34,355 | ₩34,022 | ₩34,155 | +0.31% | 4.9만 |
|---|
| 2026.08.18 | ₩33,902 | ₩34,062 | ₩33,902 | ₩34,048 | +0.43% | 5만 |
|---|
| 2026.08.17 | ₩33,861 | ₩33,995 | ₩33,861 | ₩33,995 | +0.39% | 8.3만 |
|---|
| 2026.08.14 | ₩33,835 | ₩33,888 | ₩33,835 | ₩33,875 | +0.12% | 3.8만 |
|---|
| 2026.08.13 | ₩33,843 | ₩33,848 | ₩33,821 | ₩33,848 | +0.01% | 5.8만 |
|---|
| 2026.08.12 | ₩33,835 | ₩33,848 | ₩33,808 | ₩33,821 | -0.04% | 2.3만 |
|---|
| 2026.08.11 | ₩33,768 | ₩33,835 | ₩33,755 | ₩33,821 | +0.16% | 3만 |
|---|
| 2026.08.10 | ₩33,755 | ₩33,768 | ₩33,720 | ₩33,768 | +0.04% | 3.8만 |
|---|
| 2026.08.07 | ₩33,761 | ₩33,768 | ₩33,701 | ₩33,748 | -0.04% | 4.3만 |
|---|
| 2026.08.06 | ₩33,728 | ₩33,781 | ₩33,675 | ₩33,728 | 0.00% | 3.7만 |
|---|
| 2026.08.05 | ₩33,813 | ₩33,821 | ₩33,701 | ₩33,715 | -0.29% | 2.2만 |
|---|
| 2026.08.04 | ₩33,755 | ₩33,821 | ₩33,748 | ₩33,808 | +0.16% | 1.9만 |
|---|
| 2026.08.03 | ₩33,688 | ₩33,821 | ₩33,688 | ₩33,795 | +0.32% | 1.7만 |
|---|
| 2026.07.31 | ₩33,701 | ₩33,808 | ₩33,675 | ₩33,675 | -0.08% | 2.6만 |
|---|
| 2026.07.30 | ₩33,608 | ₩33,808 | ₩33,608 | ₩33,768 | +0.48% | 1.5만 |
|---|
| 2026.07.29 | ₩33,688 | ₩33,755 | ₩33,555 | ₩33,675 | -0.04% | 5.1만 |
|---|
| 2026.07.28 | ₩33,701 | ₩33,821 | ₩33,701 | ₩33,821 | +0.36% | 3만 |
|---|
| 2026.07.27 | ₩33,688 | ₩33,755 | ₩33,688 | ₩33,755 | +0.20% | 1.7만 |
|---|
| 2026.07.24 | ₩33,741 | ₩33,755 | ₩33,648 | ₩33,741 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩33,688 | ₩33,755 | ₩33,647 | ₩33,741 | +0.16% | 1.9만 |
|---|
| 2026.07.22 | ₩33,741 | ₩33,746 | ₩33,635 | ₩33,741 | 0.00% | 3.8만 |
|---|
| 2026.07.21 | ₩33,716 | ₩33,741 | ₩33,648 | ₩33,741 | +0.08% | 2.6만 |
|---|
| 2026.07.20 | ₩33,741 | ₩33,755 | ₩33,621 | ₩33,741 | 0.00% | 1.8만 |
|---|
| 2026.07.17 | ₩33,581 | ₩33,755 | ₩33,581 | ₩33,741 | +0.48% | 1.4만 |
|---|
| 2026.07.16 | ₩33,681 | ₩33,741 | ₩33,621 | ₩33,661 | -0.06% | 3.6만 |
|---|
| 2026.07.15 | ₩33,781 | ₩33,808 | ₩33,775 | ₩33,795 | +0.04% | 1.5만 |
|---|
| 2026.07.14 | ₩33,609 | ₩33,781 | ₩33,609 | ₩33,781 | +0.51% | 2.6만 |
|---|
| 2026.07.13 | ₩33,595 | ₩33,715 | ₩33,595 | ₩33,701 | +0.32% | 2.2만 |
|---|
| 2026.07.10 | ₩33,728 | ₩33,741 | ₩33,688 | ₩33,688 | -0.12% | 2.4만 |
|---|
| 2026.07.09 | ₩33,668 | ₩33,728 | ₩33,621 | ₩33,728 | +0.18% | 2만 |
|---|
| 2026.07.08 | ₩33,728 | ₩33,755 | ₩33,648 | ₩33,701 | -0.08% | 1.8만 |
|---|
| 2026.07.07 | ₩33,621 | ₩33,755 | ₩33,621 | ₩33,715 | +0.28% | 1.6만 |
|---|
| 2026.07.06 | ₩33,635 | ₩33,755 | ₩33,581 | ₩33,688 | +0.16% | 2.1만 |
|---|
| 2026.07.02 | ₩33,555 | ₩33,608 | ₩33,528 | ₩33,570 | +0.05% | 1.6만 |
|---|
| 2026.07.01 | ₩33,515 | ₩33,662 | ₩33,461 | ₩33,501 | -0.04% | 4.6만 |
|---|
| 2026.06.30 | ₩33,581 | ₩33,741 | ₩33,461 | ₩33,461 | -0.36% | 22.6만 |
|---|
| 2026.06.29 | ₩33,701 | ₩33,740 | ₩33,555 | ₩33,595 | -0.32% | 6.3만 |
|---|
| 2026.06.26 | ₩33,555 | ₩33,628 | ₩33,541 | ₩33,621 | +0.20% | 2.5만 |
|---|
| 2026.06.25 | ₩33,555 | ₩33,641 | ₩33,461 | ₩33,581 | +0.08% | 5.1만 |
|---|
| 2026.06.24 | ₩33,701 | ₩33,701 | ₩33,501 | ₩33,528 | -0.51% | 5.4만 |
|---|
| 2026.06.23 | ₩33,555 | ₩33,680 | ₩33,555 | ₩33,675 | +0.36% | 1.8만 |
|---|
| 2026.06.22 | ₩33,581 | ₩33,728 | ₩33,541 | ₩33,621 | +0.12% | 3.5만 |
|---|
| 2026.06.18 | ₩33,701 | ₩33,755 | ₩33,581 | ₩33,581 | -0.36% | 26.3만 |
|---|
| 2026.06.17 | ₩33,635 | ₩33,681 | ₩33,595 | ₩33,621 | -0.04% | 2.4만 |
|---|
| 2026.06.16 | ₩33,755 | ₩33,755 | ₩33,595 | ₩33,595 | -0.47% | 6.9만 |
|---|
| 2026.06.15 | ₩33,635 | ₩33,741 | ₩33,568 | ₩33,675 | +0.12% | 3.1만 |
|---|
| 2026.06.12 | ₩33,581 | ₩33,648 | ₩33,555 | ₩33,635 | +0.16% | 10만 |
|---|
| 2026.06.11 | ₩33,560 | ₩33,688 | ₩33,555 | ₩33,581 | +0.06% | 1.4만 |
|---|
| 2026.06.10 | ₩33,501 | ₩33,675 | ₩33,501 | ₩33,555 | +0.16% | 1만 |
|---|
| 2026.06.09 | ₩33,528 | ₩33,541 | ₩33,501 | ₩33,528 | 0.00% | 3.1만 |
|---|
| 2026.06.08 | ₩33,715 | ₩33,740 | ₩33,595 | ₩33,621 | -0.28% | 1.9만 |
|---|
| 2026.06.05 | ₩33,488 | ₩33,701 | ₩33,488 | ₩33,661 | +0.52% | 2.2만 |
|---|
| 2026.06.04 | ₩33,515 | ₩33,688 | ₩33,515 | ₩33,515 | 0.00% | 2.4만 |
|---|
| 2026.06.03 | ₩33,461 | ₩33,755 | ₩33,421 | ₩33,501 | +0.12% | 7만 |
|---|
| 2026.06.02 | ₩33,621 | ₩33,661 | ₩33,461 | ₩33,497 | -0.37% | 6만 |
|---|
| 2026.06.01 | ₩33,701 | ₩33,755 | ₩33,582 | ₩33,621 | -0.24% | 4만 |
|---|
| 2026.05.29 | ₩33,715 | ₩33,715 | ₩33,448 | ₩33,555 | -0.47% | 3만 |
|---|
| 2026.05.28 | ₩33,688 | ₩33,715 | ₩33,675 | ₩33,715 | +0.08% | 8.7천 |
|---|
| 2026.05.27 | ₩33,608 | ₩33,728 | ₩33,555 | ₩33,715 | +0.32% | 3.2만 |
|---|
| 2026.05.26 | ₩33,595 | ₩33,608 | ₩33,515 | ₩33,555 | -0.12% | 1.1만 |
|---|
| 2026.05.22 | ₩33,461 | ₩33,541 | ₩33,368 | ₩33,475 | +0.04% | 1.8만 |
|---|
| 2026.05.21 | ₩33,568 | ₩33,568 | ₩33,448 | ₩33,461 | -0.32% | 5만 |
|---|
| 2026.05.20 | ₩34,208 | ₩34,208 | ₩33,995 | ₩34,068 | -0.41% | 3.5만 |
|---|
| 2026.05.19 | ₩34,088 | ₩34,088 | ₩33,902 | ₩33,968 | -0.35% | 2.8만 |
|---|
| 2026.05.18 | ₩34,022 | ₩34,155 | ₩34,022 | ₩34,088 | +0.20% | 1.3만 |
|---|
| 2026.05.15 | ₩34,102 | ₩34,248 | ₩33,982 | ₩34,008 | -0.27% | 2.8만 |
|---|
| 2026.05.14 | ₩34,208 | ₩34,288 | ₩34,169 | ₩34,208 | 0.00% | 1.4만 |
|---|
| 2026.05.13 | ₩34,155 | ₩34,182 | ₩34,088 | ₩34,155 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩34,104 | ₩34,222 | ₩34,088 | ₩34,128 | +0.07% | 3.6만 |
|---|
| 2026.05.11 | ₩34,262 | ₩34,262 | ₩34,102 | ₩34,128 | -0.39% | 1.4만 |
|---|
| 2026.05.08 | ₩34,208 | ₩34,235 | ₩34,075 | ₩34,182 | -0.08% | 3.2만 |
|---|
| 2026.05.07 | ₩34,100 | ₩34,208 | ₩34,100 | ₩34,168 | +0.20% | 2.8만 |
|---|
| 2026.05.06 | ₩34,182 | ₩34,368 | ₩34,075 | ₩34,088 | -0.27% | 1.5만 |
|---|
| 2026.05.05 | ₩34,115 | ₩34,275 | ₩34,115 | ₩34,168 | +0.16% | 1.7만 |
|---|
| 2026.05.04 | ₩34,275 | ₩34,275 | ₩34,095 | ₩34,195 | -0.23% | 2.6만 |
|---|
| 2026.05.01 | ₩34,075 | ₩34,382 | ₩34,075 | ₩34,275 | +0.59% | 9.1만 |
|---|
| 2026.04.30 | ₩33,875 | ₩34,222 | ₩33,848 | ₩34,208 | +0.98% | 35.8만 |
|---|
| 2026.04.29 | ₩34,048 | ₩34,048 | ₩33,888 | ₩33,902 | -0.43% | 3.1만 |
|---|
| 2026.04.28 | ₩34,075 | ₩34,075 | ₩33,915 | ₩33,915 | -0.47% | 1.1만 |
|---|
| 2026.04.27 | ₩34,022 | ₩34,062 | ₩33,928 | ₩34,022 | 0.00% | 2.7만 |
|---|
| 2026.04.24 | ₩34,035 | ₩34,155 | ₩34,035 | ₩34,091 | +0.16% | 2.2만 |
|---|
| 2026.04.23 | ₩34,035 | ₩34,155 | ₩33,982 | ₩34,128 | +0.27% | 6.7만 |
|---|
| 2026.04.22 | ₩33,942 | ₩34,061 | ₩33,688 | ₩34,048 | +0.31% | 11.5만 |
|---|
| 2026.04.21 | ₩33,982 | ₩33,995 | ₩33,875 | ₩33,908 | -0.22% | 1.4만 |
|---|
| 2026.04.20 | ₩33,928 | ₩33,968 | ₩33,902 | ₩33,955 | +0.08% | 9.1천 |
|---|
| 2026.04.17 | ₩33,968 | ₩34,080 | ₩33,955 | ₩33,968 | -0.00% | 2.2만 |
|---|
| 2026.04.16 | ₩33,942 | ₩34,208 | ₩33,795 | ₩33,982 | +0.12% | 6만 |
|---|
| 2026.04.15 | ₩33,768 | ₩34,108 | ₩33,755 | ₩34,008 | +0.71% | 8.2만 |
|---|
| 2026.04.14 | ₩33,648 | ₩33,795 | ₩33,635 | ₩33,768 | +0.36% | 4만 |
|---|
| 2026.04.13 | ₩33,528 | ₩33,688 | ₩33,515 | ₩33,648 | +0.36% | 1.5만 |
|---|
| 2026.04.10 | ₩33,621 | ₩33,621 | ₩33,524 | ₩33,621 | 0.00% | 1만 |
|---|
| 2026.04.09 | ₩33,488 | ₩33,621 | ₩33,475 | ₩33,621 | +0.40% | 1.9만 |
|---|
| 2026.04.08 | ₩33,555 | ₩33,581 | ₩33,461 | ₩33,581 | +0.08% | 0 |
|---|
| 2026.04.07 | ₩33,515 | ₩33,515 | ₩33,381 | ₩33,395 | -0.36% | 1.9만 |
|---|
| 2026.04.06 | ₩33,501 | ₩33,501 | ₩33,425 | ₩33,501 | 0.00% | 6.5천 |
|---|
| 2026.04.02 | ₩33,421 | ₩33,528 | ₩33,355 | ₩33,501 | +0.24% | 3.8만 |
|---|
| 2026.04.01 | ₩33,355 | ₩33,501 | ₩33,355 | ₩33,501 | +0.44% | 2.1만 |
|---|
| 2026.03.31 | ₩33,314 | ₩33,515 | ₩33,114 | ₩33,168 | -0.44% | 36.5만 |
|---|
| 2026.03.30 | ₩33,475 | ₩33,488 | ₩33,288 | ₩33,288 | -0.56% | 2.4만 |
|---|
| 2026.03.27 | ₩33,341 | ₩33,421 | ₩33,234 | ₩33,274 | -0.20% | 3.7만 |
|---|
| 2026.03.26 | ₩33,541 | ₩33,541 | ₩33,261 | ₩33,261 | -0.84% | 3.2만 |
|---|
| 2026.03.25 | ₩33,535 | ₩33,541 | ₩33,448 | ₩33,501 | -0.10% | 1.2만 |
|---|
| 2026.03.24 | ₩33,441 | ₩33,621 | ₩33,381 | ₩33,408 | -0.10% | 2.3만 |
|---|
| 2026.03.23 | ₩33,431 | ₩33,575 | ₩33,408 | ₩33,435 | +0.01% | 1.4만 |
|---|
| 2026.03.20 | ₩33,488 | ₩33,488 | ₩33,181 | ₩33,208 | -0.84% | 4.6만 |
|---|
| 2026.03.19 | ₩33,595 | ₩33,615 | ₩33,395 | ₩33,501 | -0.28% | 2.7만 |
|---|
| 2026.03.18 | ₩33,595 | ₩33,688 | ₩33,528 | ₩33,541 | -0.16% | 2.6만 |
|---|
| 2026.03.17 | ₩33,699 | ₩33,701 | ₩33,568 | ₩33,595 | -0.31% | 3.4만 |
|---|
| 2026.03.16 | ₩33,595 | ₩33,688 | ₩33,528 | ₩33,541 | -0.16% | 2.8만 |
|---|
| 2026.03.13 | ₩33,635 | ₩33,688 | ₩33,555 | ₩33,555 | -0.24% | 3.5만 |
|---|
| 2026.03.12 | ₩33,672 | ₩33,675 | ₩33,555 | ₩33,621 | -0.15% | 3.2만 |
|---|
| 2026.03.11 | ₩33,501 | ₩33,608 | ₩33,501 | ₩33,541 | +0.12% | 1.8만 |
|---|
| 2026.03.10 | ₩33,568 | ₩33,581 | ₩33,448 | ₩33,461 | -0.32% | 42 |
|---|
| 2026.03.09 | ₩33,608 | ₩33,688 | ₩33,488 | ₩33,568 | -0.12% | 42 |
|---|
| 2026.03.06 | ₩33,675 | ₩33,675 | ₩33,595 | ₩33,608 | -0.20% | 42 |
|---|
| 2026.03.05 | ₩33,755 | ₩33,755 | ₩33,621 | ₩33,728 | -0.08% | 42 |
|---|
| 2026.03.04 | ₩33,641 | ₩33,775 | ₩33,641 | ₩33,755 | +0.34% | 42 |
|---|
| 2026.03.03 | ₩33,655 | ₩33,781 | ₩33,568 | ₩33,755 | +0.30% | 42 |
|---|
| 2026.03.02 | ₩33,728 | ₩33,781 | ₩33,515 | ₩33,750 | +0.07% | 42 |
|---|
| 2026.02.27 | ₩33,661 | ₩33,755 | ₩33,448 | ₩33,755 | +0.28% | 42 |
|---|
| 2026.02.26 | ₩33,621 | ₩33,701 | ₩33,595 | ₩33,595 | -0.08% | 2.2만 |
|---|
| 2026.02.25 | ₩33,573 | ₩33,573 | ₩33,408 | ₩33,555 | -0.06% | 42 |
|---|
| 2026.02.24 | ₩33,555 | ₩33,688 | ₩33,515 | ₩33,555 | 0.00% | 42 |
|---|
| 2026.02.23 | ₩33,781 | ₩33,781 | ₩33,529 | ₩33,595 | -0.55% | 42 |
|---|
| 2026.02.20 | ₩33,715 | ₩33,755 | ₩33,568 | ₩33,741 | +0.08% | 4.9만 |
|---|
| 2026.02.19 | ₩33,688 | ₩33,795 | ₩33,528 | ₩33,715 | +0.08% | 18.8만 |
|---|
| 2026.02.18 | ₩34,155 | ₩34,288 | ₩34,155 | ₩34,248 | +0.27% | 2.9만 |
|---|
| 2026.02.17 | ₩33,995 | ₩34,222 | ₩33,942 | ₩34,222 | +0.67% | 2.8만 |
|---|
| 2026.02.13 | ₩33,942 | ₩34,022 | ₩33,902 | ₩34,022 | +0.24% | 1.1만 |
|---|
| 2026.02.12 | ₩33,915 | ₩33,928 | ₩33,755 | ₩33,902 | -0.04% | 2.6만 |
|---|
| 2026.02.11 | ₩33,888 | ₩33,995 | ₩33,835 | ₩33,982 | +0.28% | 2.2만 |
|---|
| 2026.02.10 | ₩33,884 | ₩33,888 | ₩33,808 | ₩33,888 | +0.01% | 2.3만 |
|---|
| 2026.02.09 | ₩33,875 | ₩33,888 | ₩33,821 | ₩33,875 | 0.00% | 1.9만 |
|---|
| 2026.02.06 | ₩33,875 | ₩33,875 | ₩33,755 | ₩33,835 | -0.12% | 2만 |
|---|
| 2026.02.05 | ₩33,675 | ₩33,874 | ₩33,675 | ₩33,861 | +0.55% | 2.9만 |
|---|
| 2026.02.04 | ₩33,661 | ₩33,741 | ₩33,555 | ₩33,728 | +0.20% | 3.8만 |
|---|
| 2026.02.03 | ₩33,648 | ₩33,735 | ₩33,621 | ₩33,661 | +0.04% | 2.2만 |
|---|
| 2026.02.02 | ₩33,667 | ₩33,755 | ₩33,621 | ₩33,648 | -0.06% | 3.2만 |
|---|
| 2026.01.30 | ₩33,648 | ₩33,741 | ₩33,608 | ₩33,621 | -0.08% | 5.7만 |
|---|
| 2026.01.29 | ₩33,621 | ₩33,755 | ₩33,595 | ₩33,728 | +0.32% | 2만 |
|---|
| 2026.01.28 | ₩33,755 | ₩33,755 | ₩33,595 | ₩33,595 | -0.47% | 4.1만 |
|---|
| 2026.01.27 | ₩33,743 | ₩33,781 | ₩33,741 | ₩33,781 | +0.11% | 2만 |
|---|
| 2026.01.26 | ₩33,808 | ₩33,808 | ₩33,688 | ₩33,768 | -0.12% | 2만 |
|---|
| 2026.01.23 | ₩33,741 | ₩33,771 | ₩33,701 | ₩33,730 | -0.03% | 2만 |
|---|
| 2026.01.22 | ₩33,658 | ₩33,755 | ₩33,648 | ₩33,755 | +0.29% | 2만 |
|---|
| 2026.01.21 | ₩33,568 | ₩33,701 | ₩33,555 | ₩33,635 | +0.20% | 3.1만 |
|---|
| 2026.01.20 | ₩33,595 | ₩33,623 | ₩33,461 | ₩33,555 | -0.12% | 5.7만 |
|---|
| 2026.01.16 | ₩33,595 | ₩33,701 | ₩33,595 | ₩33,621 | +0.08% | 2.5만 |
|---|
| 2026.01.15 | ₩33,595 | ₩33,635 | ₩33,555 | ₩33,555 | -0.12% | 2.2만 |
|---|
| 2026.01.14 | ₩33,601 | ₩33,601 | ₩33,501 | ₩33,541 | -0.18% | 2.7만 |
|---|
| 2026.01.13 | ₩33,635 | ₩33,688 | ₩33,515 | ₩33,647 | +0.04% | 2.9만 |
|---|
| 2026.01.12 | ₩33,608 | ₩33,675 | ₩33,581 | ₩33,648 | +0.12% | 2.3만 |
|---|
| 2026.01.09 | ₩33,488 | ₩33,755 | ₩33,488 | ₩33,741 | +0.76% | 2.4만 |
|---|
| 2026.01.08 | ₩33,553 | ₩33,661 | ₩33,488 | ₩33,488 | -0.19% | 2.6만 |
|---|
| 2026.01.07 | ₩33,528 | ₩33,682 | ₩33,528 | ₩33,568 | +0.12% | 1.9만 |
|---|
| 2026.01.06 | ₩33,501 | ₩33,595 | ₩33,475 | ₩33,528 | +0.08% | 8.6천 |
|---|
| 2026.01.05 | ₩33,595 | ₩33,595 | ₩33,461 | ₩33,475 | -0.36% | 2.7만 |
|---|
| 2026.01.02 | ₩33,448 | ₩33,661 | ₩33,448 | ₩33,555 | +0.32% | 1.8만 |
|---|
| 2025.12.31 | ₩33,648 | ₩33,701 | ₩33,368 | ₩33,595 | -0.16% | 5.9만 |
|---|
| 2025.12.30 | ₩33,635 | ₩33,675 | ₩33,541 | ₩33,541 | -0.28% | 1.5만 |
|---|
| 2025.12.29 | ₩33,541 | ₩33,621 | ₩33,541 | ₩33,577 | +0.11% | 1.1만 |
|---|
| 2025.12.26 | ₩33,555 | ₩33,608 | ₩33,541 | ₩33,581 | +0.08% | 6.1천 |
|---|
| 2025.12.24 | ₩33,568 | ₩33,568 | ₩33,528 | ₩33,549 | -0.06% | 5.3천 |
|---|
| 2025.12.23 | ₩33,475 | ₩33,621 | ₩33,475 | ₩33,568 | +0.28% | 7.2천 |
|---|
| 2025.12.22 | ₩33,755 | ₩33,768 | ₩33,501 | ₩33,555 | -0.59% | 1.9만 |
|---|
| 2025.12.19 | ₩33,701 | ₩33,848 | ₩33,664 | ₩33,768 | +0.20% | 4만 |
|---|
| 2025.12.18 | ₩33,688 | ₩33,888 | ₩33,574 | ₩33,888 | +0.59% | 3.2만 |
|---|
| 2025.12.17 | ₩33,495 | ₩33,721 | ₩33,461 | ₩33,701 | +0.62% | 2.3만 |
|---|
| 2025.12.16 | ₩33,407 | ₩33,621 | ₩33,395 | ₩33,621 | +0.64% | 2만 |
|---|
| 2025.12.15 | ₩33,488 | ₩33,541 | ₩33,288 | ₩33,501 | +0.04% | 1.6만 |
|---|
| 2025.12.12 | ₩33,408 | ₩33,475 | ₩33,355 | ₩33,381 | -0.08% | 1.5만 |
|---|
| 2025.12.11 | ₩33,261 | ₩33,555 | ₩33,221 | ₩33,501 | +0.72% | 3.4만 |
|---|
| 2025.12.10 | ₩33,188 | ₩33,288 | ₩33,154 | ₩33,154 | -0.10% | 3.4만 |
|---|
| 2025.12.09 | ₩33,168 | ₩33,274 | ₩33,168 | ₩33,194 | +0.08% | 2.1만 |
|---|
| 2025.12.08 | ₩33,088 | ₩33,168 | ₩33,088 | ₩33,165 | +0.23% | 1.8만 |
|---|
| 2025.12.05 | ₩33,088 | ₩33,208 | ₩33,021 | ₩33,061 | -0.08% | 2.3만 |
|---|
| 2025.12.04 | ₩33,021 | ₩33,150 | ₩32,981 | ₩33,008 | -0.04% | 4.9만 |
|---|
| 2025.12.03 | ₩33,101 | ₩33,208 | ₩32,994 | ₩33,021 | -0.24% | 9.2만 |
|---|
| 2025.12.02 | ₩33,261 | ₩33,329 | ₩33,161 | ₩33,274 | +0.04% | 4.2만 |
|---|
| 2025.12.01 | ₩33,301 | ₩33,368 | ₩33,198 | ₩33,234 | -0.20% | 2.4만 |
|---|
| 2025.11.28 | ₩33,128 | ₩33,354 | ₩33,128 | ₩33,301 | +0.52% | 1.8만 |
|---|
| 2025.11.26 | ₩33,221 | ₩33,301 | ₩33,114 | ₩33,128 | -0.28% | 2.5만 |
|---|
| 2025.11.25 | ₩33,061 | ₩33,154 | ₩33,021 | ₩33,101 | +0.12% | 3.5만 |
|---|
| 2025.11.24 | ₩33,088 | ₩33,188 | ₩32,994 | ₩33,061 | -0.08% | 17.4만 |
|---|
| 2025.11.21 | ₩32,897 | ₩32,968 | ₩32,541 | ₩32,954 | +0.17% | 7.4만 |
|---|
| 2025.11.20 | ₩32,901 | ₩33,088 | ₩32,687 | ₩32,687 | -0.65% | 5.3만 |
|---|
| 2025.11.19 | ₩33,395 | ₩33,448 | ₩33,355 | ₩33,421 | +0.08% | 3.4만 |
|---|
| 2025.11.18 | ₩33,421 | ₩33,461 | ₩33,315 | ₩33,381 | -0.12% | 2.1만 |
|---|
| 2025.11.17 | ₩33,438 | ₩33,500 | ₩33,355 | ₩33,355 | -0.25% | 3.6만 |
|---|
| 2025.11.14 | ₩33,355 | ₩33,474 | ₩33,288 | ₩33,461 | +0.32% | 1.4만 |
|---|
| 2025.11.13 | ₩33,395 | ₩33,421 | ₩33,301 | ₩33,301 | -0.28% | 22.7만 |
|---|
| 2025.11.12 | ₩33,355 | ₩33,408 | ₩33,301 | ₩33,355 | 0.00% | 4.3만 |
|---|
| 2025.11.11 | ₩33,341 | ₩33,394 | ₩33,314 | ₩33,341 | 0.00% | 2.2만 |
|---|
| 2025.11.10 | ₩33,261 | ₩33,314 | ₩33,221 | ₩33,261 | 0.00% | 13.5만 |
|---|
| 2025.11.07 | ₩33,288 | ₩33,328 | ₩33,194 | ₩33,248 | -0.12% | 3만 |
|---|
| 2025.11.06 | ₩33,154 | ₩33,341 | ₩33,154 | ₩33,248 | +0.28% | 1.3만 |
|---|
| 2025.11.05 | ₩33,214 | ₩33,248 | ₩33,154 | ₩33,168 | -0.14% | 2만 |
|---|
| 2025.11.04 | ₩33,181 | ₩33,261 | ₩33,114 | ₩33,154 | -0.08% | 4만 |
|---|
| 2025.11.03 | ₩33,222 | ₩33,274 | ₩33,154 | ₩33,194 | -0.08% | 1.9만 |
|---|
| 2025.10.31 | ₩33,221 | ₩33,248 | ₩33,101 | ₩33,234 | +0.04% | 4.1만 |
|---|
| 2025.10.30 | ₩33,208 | ₩33,355 | ₩32,994 | ₩33,234 | +0.08% | 2.1만 |
|---|
| 2025.10.29 | ₩33,208 | ₩33,384 | ₩33,208 | ₩33,248 | +0.12% | 2만 |
|---|
| 2025.10.28 | ₩33,288 | ₩33,355 | ₩33,221 | ₩33,301 | +0.04% | 1.4만 |
|---|
| 2025.10.27 | ₩33,288 | ₩33,341 | ₩33,221 | ₩33,328 | +0.12% | 11.8만 |
|---|
| 2025.10.24 | ₩33,288 | ₩33,288 | ₩33,155 | ₩33,274 | -0.04% | 1.9만 |
|---|
| 2025.10.23 | ₩33,088 | ₩33,208 | ₩33,088 | ₩33,208 | +0.36% | 2.7만 |
|---|
| 2025.10.22 | ₩33,154 | ₩33,261 | ₩32,981 | ₩33,154 | -0.00% | 2.4만 |
|---|
| 2025.10.21 | ₩33,154 | ₩33,301 | ₩33,021 | ₩33,168 | +0.04% | 15.7만 |
|---|
| 2025.10.20 | ₩33,061 | ₩33,347 | ₩33,008 | ₩33,068 | +0.02% | 5.4만 |
|---|
| 2025.10.17 | ₩33,021 | ₩33,288 | ₩32,848 | ₩33,021 | 0.00% | 3.7만 |
|---|
| 2025.10.16 | ₩33,368 | ₩33,385 | ₩32,816 | ₩32,981 | -1.16% | 6.7만 |
|---|
| 2025.10.15 | ₩33,288 | ₩33,468 | ₩33,288 | ₩33,355 | +0.20% | 1.9만 |
|---|
| 2025.10.14 | ₩33,274 | ₩33,314 | ₩33,061 | ₩33,274 | 0.00% | 5.6만 |
|---|
| 2025.10.13 | ₩33,088 | ₩33,368 | ₩33,088 | ₩33,194 | +0.32% | 3.7만 |
|---|
| 2025.10.10 | ₩33,355 | ₩33,355 | ₩32,981 | ₩33,074 | -0.84% | 8.2만 |
|---|
