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 | ₩33,159 | ₩33,213 | ₩33,079 | ₩33,146 | -0.04% | 1.5만 |
| 2026.10.08 | ₩32,985 | ₩33,132 | ₩32,985 | ₩33,119 | +0.41% | 2.7만 |
| 2026.10.07 | ₩33,172 | ₩33,293 | ₩33,039 | ₩33,132 | -0.12% | 6.3만 |
| 2026.10.06 | ₩33,199 | ₩33,273 | ₩33,124 | ₩33,213 | +0.04% | 4.2만 |
| 2026.10.05 | ₩33,266 | ₩33,266 | ₩33,065 | ₩33,226 | -0.12% | 4.4만 |
| 2026.10.02 | ₩33,293 | ₩33,387 | ₩33,199 | ₩33,266 | -0.08% | 6.5만 |
| 2026.10.01 | ₩33,025 | ₩33,293 | ₩33,012 | ₩33,239 | +0.65% | 25.6만 |
| 2026.09.30 | ₩33,199 | ₩33,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,012 |
| ₩33,092 |
| -0.32% |
| 137.5만 |
| 2026.09.29 | ₩33,233 | ₩33,233 | ₩33,079 | ₩33,106 | -0.38% | 13.7만 |
|---|
| 2026.09.28 | ₩33,092 | ₩33,213 | ₩33,079 | ₩33,199 | +0.32% | 29.8만 |
|---|
| 2026.09.25 | ₩33,333 | ₩33,333 | ₩33,092 | ₩33,092 | -0.72% | 14.3만 |
|---|
| 2026.09.24 | ₩33,266 | ₩33,427 | ₩33,186 | ₩33,266 | 0.00% | 9.8만 |
|---|
| 2026.09.23 | ₩33,440 | ₩33,507 | ₩33,065 | ₩33,266 | -0.52% | 15.3만 |
|---|
| 2026.09.22 | ₩33,601 | ₩33,601 | ₩33,400 | ₩33,400 | -0.60% | 11.3만 |
|---|
| 2026.09.21 | ₩33,601 | ₩33,601 | ₩33,266 | ₩33,427 | -0.52% | 10.7만 |
|---|
| 2026.09.18 | ₩33,628 | ₩33,648 | ₩33,574 | ₩33,614 | -0.04% | 3.2만 |
|---|
| 2026.09.17 | ₩33,587 | ₩33,668 | ₩33,587 | ₩33,601 | +0.04% | 4.4만 |
|---|
| 2026.09.16 | ₩33,735 | ₩33,735 | ₩33,494 | ₩33,561 | -0.52% | 6.4만 |
|---|
| 2026.09.15 | ₩33,641 | ₩33,748 | ₩33,641 | ₩33,748 | +0.32% | 5.2만 |
|---|
| 2026.09.14 | ₩33,721 | ₩33,721 | ₩33,601 | ₩33,668 | -0.16% | 6.1만 |
|---|
| 2026.09.11 | ₩33,628 | ₩33,668 | ₩33,614 | ₩33,654 | +0.08% | 2.4만 |
|---|
| 2026.09.10 | ₩33,534 | ₩33,654 | ₩33,467 | ₩33,587 | +0.16% | 9.6만 |
|---|
| 2026.09.09 | ₩33,601 | ₩33,666 | ₩33,547 | ₩33,561 | -0.12% | 3.5만 |
|---|
| 2026.09.08 | ₩33,668 | ₩33,668 | ₩33,547 | ₩33,601 | -0.20% | 7.1만 |
|---|
| 2026.09.04 | ₩33,654 | ₩33,668 | ₩33,628 | ₩33,628 | -0.08% | 1.8만 |
|---|
| 2026.09.03 | ₩33,628 | ₩33,668 | ₩33,574 | ₩33,614 | -0.04% | 4.2만 |
|---|
| 2026.09.02 | ₩33,762 | ₩33,762 | ₩33,601 | ₩33,614 | -0.44% | 2.3만 |
|---|
| 2026.09.01 | ₩33,735 | ₩33,775 | ₩33,614 | ₩33,748 | +0.04% | 2만 |
|---|
| 2026.08.31 | ₩33,788 | ₩33,788 | ₩33,614 | ₩33,721 | -0.20% | 2.6만 |
|---|
| 2026.08.28 | ₩33,790 | ₩33,790 | ₩33,681 | ₩33,708 | -0.24% | 1.2만 |
|---|
| 2026.08.27 | ₩33,628 | ₩33,748 | ₩33,628 | ₩33,721 | +0.28% | 9.5천 |
|---|
| 2026.08.26 | ₩33,762 | ₩33,869 | ₩33,634 | ₩33,721 | -0.12% | 1.4만 |
|---|
| 2026.08.25 | ₩33,869 | ₩33,869 | ₩33,480 | ₩33,762 | -0.32% | 2.1만 |
|---|
| 2026.08.24 | ₩33,587 | ₩34,029 | ₩33,587 | ₩33,869 | +0.84% | 3.3만 |
|---|
| 2026.08.21 | ₩33,668 | ₩33,735 | ₩33,547 | ₩33,641 | -0.08% | 1.8만 |
|---|
| 2026.08.20 | ₩33,762 | ₩33,762 | ₩33,494 | ₩33,668 | -0.28% | 3.9만 |
|---|
| 2026.08.19 | ₩34,163 | ₩34,471 | ₩34,136 | ₩34,270 | +0.31% | 4.9만 |
|---|
| 2026.08.18 | ₩34,016 | ₩34,177 | ₩34,016 | ₩34,163 | +0.43% | 5만 |
|---|
| 2026.08.17 | ₩33,976 | ₩34,110 | ₩33,976 | ₩34,110 | +0.39% | 8.3만 |
|---|
| 2026.08.14 | ₩33,949 | ₩34,002 | ₩33,949 | ₩33,989 | +0.12% | 3.8만 |
|---|
| 2026.08.13 | ₩33,957 | ₩33,962 | ₩33,936 | ₩33,962 | +0.01% | 5.8만 |
|---|
| 2026.08.12 | ₩33,949 | ₩33,962 | ₩33,922 | ₩33,936 | -0.04% | 2.3만 |
|---|
| 2026.08.11 | ₩33,882 | ₩33,949 | ₩33,869 | ₩33,936 | +0.16% | 3만 |
|---|
| 2026.08.10 | ₩33,869 | ₩33,882 | ₩33,834 | ₩33,882 | +0.04% | 3.8만 |
|---|
| 2026.08.07 | ₩33,875 | ₩33,882 | ₩33,815 | ₩33,862 | -0.04% | 4.3만 |
|---|
| 2026.08.06 | ₩33,842 | ₩33,895 | ₩33,788 | ₩33,842 | 0.00% | 3.7만 |
|---|
| 2026.08.05 | ₩33,927 | ₩33,936 | ₩33,815 | ₩33,828 | -0.29% | 2.2만 |
|---|
| 2026.08.04 | ₩33,869 | ₩33,936 | ₩33,862 | ₩33,922 | +0.16% | 1.9만 |
|---|
| 2026.08.03 | ₩33,802 | ₩33,935 | ₩33,802 | ₩33,909 | +0.32% | 1.7만 |
|---|
| 2026.07.31 | ₩33,815 | ₩33,922 | ₩33,788 | ₩33,788 | -0.08% | 2.6만 |
|---|
| 2026.07.30 | ₩33,721 | ₩33,922 | ₩33,721 | ₩33,882 | +0.48% | 1.5만 |
|---|
| 2026.07.29 | ₩33,802 | ₩33,869 | ₩33,668 | ₩33,788 | -0.04% | 5.1만 |
|---|
| 2026.07.28 | ₩33,815 | ₩33,936 | ₩33,815 | ₩33,936 | +0.36% | 3만 |
|---|
| 2026.07.27 | ₩33,802 | ₩33,869 | ₩33,802 | ₩33,869 | +0.20% | 1.7만 |
|---|
| 2026.07.24 | ₩33,855 | ₩33,869 | ₩33,762 | ₩33,855 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩33,802 | ₩33,869 | ₩33,760 | ₩33,855 | +0.16% | 1.9만 |
|---|
| 2026.07.22 | ₩33,855 | ₩33,860 | ₩33,748 | ₩33,855 | 0.00% | 3.8만 |
|---|
| 2026.07.21 | ₩33,829 | ₩33,855 | ₩33,762 | ₩33,855 | +0.08% | 2.6만 |
|---|
| 2026.07.20 | ₩33,855 | ₩33,869 | ₩33,735 | ₩33,855 | 0.00% | 1.8만 |
|---|
| 2026.07.17 | ₩33,695 | ₩33,868 | ₩33,695 | ₩33,855 | +0.48% | 1.4만 |
|---|
| 2026.07.16 | ₩33,795 | ₩33,855 | ₩33,735 | ₩33,775 | -0.06% | 3.6만 |
|---|
| 2026.07.15 | ₩33,895 | ₩33,922 | ₩33,889 | ₩33,909 | +0.04% | 1.5만 |
|---|
| 2026.07.14 | ₩33,722 | ₩33,895 | ₩33,722 | ₩33,895 | +0.51% | 2.6만 |
|---|
| 2026.07.13 | ₩33,708 | ₩33,828 | ₩33,708 | ₩33,815 | +0.32% | 2.2만 |
|---|
| 2026.07.10 | ₩33,842 | ₩33,855 | ₩33,802 | ₩33,802 | -0.12% | 2.4만 |
|---|
| 2026.07.09 | ₩33,782 | ₩33,842 | ₩33,735 | ₩33,842 | +0.18% | 2만 |
|---|
| 2026.07.08 | ₩33,842 | ₩33,869 | ₩33,762 | ₩33,815 | -0.08% | 1.8만 |
|---|
| 2026.07.07 | ₩33,735 | ₩33,869 | ₩33,735 | ₩33,828 | +0.28% | 1.6만 |
|---|
| 2026.07.06 | ₩33,748 | ₩33,869 | ₩33,695 | ₩33,802 | +0.16% | 2.1만 |
|---|
| 2026.07.02 | ₩33,668 | ₩33,721 | ₩33,641 | ₩33,683 | +0.05% | 1.6만 |
|---|
| 2026.07.01 | ₩33,628 | ₩33,776 | ₩33,574 | ₩33,614 | -0.04% | 4.6만 |
|---|
| 2026.06.30 | ₩33,695 | ₩33,855 | ₩33,574 | ₩33,574 | -0.36% | 22.6만 |
|---|
| 2026.06.29 | ₩33,815 | ₩33,853 | ₩33,668 | ₩33,708 | -0.32% | 6.3만 |
|---|
| 2026.06.26 | ₩33,668 | ₩33,741 | ₩33,654 | ₩33,735 | +0.20% | 2.5만 |
|---|
| 2026.06.25 | ₩33,668 | ₩33,755 | ₩33,574 | ₩33,695 | +0.08% | 5.1만 |
|---|
| 2026.06.24 | ₩33,815 | ₩33,815 | ₩33,614 | ₩33,641 | -0.51% | 5.4만 |
|---|
| 2026.06.23 | ₩33,668 | ₩33,794 | ₩33,668 | ₩33,788 | +0.36% | 1.8만 |
|---|
| 2026.06.22 | ₩33,695 | ₩33,842 | ₩33,654 | ₩33,735 | +0.12% | 3.5만 |
|---|
| 2026.06.18 | ₩33,815 | ₩33,869 | ₩33,695 | ₩33,695 | -0.36% | 26.3만 |
|---|
| 2026.06.17 | ₩33,748 | ₩33,795 | ₩33,708 | ₩33,735 | -0.04% | 2.4만 |
|---|
| 2026.06.16 | ₩33,869 | ₩33,869 | ₩33,708 | ₩33,708 | -0.47% | 6.9만 |
|---|
| 2026.06.15 | ₩33,748 | ₩33,855 | ₩33,681 | ₩33,788 | +0.12% | 3.1만 |
|---|
| 2026.06.12 | ₩33,695 | ₩33,762 | ₩33,668 | ₩33,748 | +0.16% | 10만 |
|---|
| 2026.06.11 | ₩33,673 | ₩33,802 | ₩33,668 | ₩33,695 | +0.06% | 1.4만 |
|---|
| 2026.06.10 | ₩33,614 | ₩33,788 | ₩33,614 | ₩33,668 | +0.16% | 1만 |
|---|
| 2026.06.09 | ₩33,641 | ₩33,654 | ₩33,614 | ₩33,641 | 0.00% | 3.1만 |
|---|
| 2026.06.08 | ₩33,828 | ₩33,854 | ₩33,708 | ₩33,735 | -0.28% | 1.9만 |
|---|
| 2026.06.05 | ₩33,601 | ₩33,815 | ₩33,601 | ₩33,775 | +0.52% | 2.2만 |
|---|
| 2026.06.04 | ₩33,628 | ₩33,802 | ₩33,628 | ₩33,628 | 0.00% | 2.4만 |
|---|
| 2026.06.03 | ₩33,574 | ₩33,869 | ₩33,534 | ₩33,614 | +0.12% | 7만 |
|---|
| 2026.06.02 | ₩33,735 | ₩33,775 | ₩33,574 | ₩33,610 | -0.37% | 6만 |
|---|
| 2026.06.01 | ₩33,815 | ₩33,869 | ₩33,695 | ₩33,735 | -0.24% | 4만 |
|---|
| 2026.05.29 | ₩33,828 | ₩33,828 | ₩33,561 | ₩33,668 | -0.47% | 3만 |
|---|
| 2026.05.28 | ₩33,802 | ₩33,828 | ₩33,788 | ₩33,828 | +0.08% | 8.7천 |
|---|
| 2026.05.27 | ₩33,721 | ₩33,842 | ₩33,668 | ₩33,828 | +0.32% | 3.2만 |
|---|
| 2026.05.26 | ₩33,708 | ₩33,721 | ₩33,628 | ₩33,668 | -0.12% | 1.1만 |
|---|
| 2026.05.22 | ₩33,574 | ₩33,654 | ₩33,480 | ₩33,587 | +0.04% | 1.8만 |
|---|
| 2026.05.21 | ₩33,681 | ₩33,681 | ₩33,561 | ₩33,574 | -0.32% | 5만 |
|---|
| 2026.05.20 | ₩34,324 | ₩34,324 | ₩34,110 | ₩34,183 | -0.41% | 3.5만 |
|---|
| 2026.05.19 | ₩34,203 | ₩34,203 | ₩34,016 | ₩34,083 | -0.35% | 2.8만 |
|---|
| 2026.05.18 | ₩34,136 | ₩34,270 | ₩34,136 | ₩34,203 | +0.20% | 1.3만 |
|---|
| 2026.05.15 | ₩34,217 | ₩34,364 | ₩34,096 | ₩34,123 | -0.27% | 2.8만 |
|---|
| 2026.05.14 | ₩34,324 | ₩34,404 | ₩34,284 | ₩34,324 | 0.00% | 1.4만 |
|---|
| 2026.05.13 | ₩34,270 | ₩34,297 | ₩34,203 | ₩34,270 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩34,219 | ₩34,337 | ₩34,203 | ₩34,243 | +0.07% | 3.6만 |
|---|
| 2026.05.11 | ₩34,377 | ₩34,377 | ₩34,217 | ₩34,243 | -0.39% | 1.4만 |
|---|
| 2026.05.08 | ₩34,324 | ₩34,350 | ₩34,190 | ₩34,297 | -0.08% | 3.2만 |
|---|
| 2026.05.07 | ₩34,215 | ₩34,324 | ₩34,215 | ₩34,284 | +0.20% | 2.8만 |
|---|
| 2026.05.06 | ₩34,297 | ₩34,484 | ₩34,190 | ₩34,203 | -0.27% | 1.5만 |
|---|
| 2026.05.05 | ₩34,230 | ₩34,391 | ₩34,230 | ₩34,284 | +0.16% | 1.7만 |
|---|
| 2026.05.04 | ₩34,391 | ₩34,391 | ₩34,210 | ₩34,310 | -0.23% | 2.6만 |
|---|
| 2026.05.01 | ₩34,190 | ₩34,498 | ₩34,190 | ₩34,391 | +0.59% | 9.1만 |
|---|
| 2026.04.30 | ₩33,989 | ₩34,337 | ₩33,962 | ₩34,324 | +0.98% | 35.8만 |
|---|
| 2026.04.29 | ₩34,163 | ₩34,163 | ₩34,002 | ₩34,016 | -0.43% | 3.1만 |
|---|
| 2026.04.28 | ₩34,190 | ₩34,190 | ₩34,029 | ₩34,029 | -0.47% | 1.1만 |
|---|
| 2026.04.27 | ₩34,136 | ₩34,177 | ₩34,043 | ₩34,136 | 0.00% | 2.7만 |
|---|
| 2026.04.24 | ₩34,150 | ₩34,270 | ₩34,150 | ₩34,206 | +0.16% | 2.2만 |
|---|
| 2026.04.23 | ₩34,150 | ₩34,270 | ₩34,096 | ₩34,243 | +0.27% | 6.7만 |
|---|
| 2026.04.22 | ₩34,056 | ₩34,176 | ₩33,802 | ₩34,163 | +0.31% | 11.5만 |
|---|
| 2026.04.21 | ₩34,096 | ₩34,110 | ₩33,989 | ₩34,023 | -0.22% | 1.4만 |
|---|
| 2026.04.20 | ₩34,043 | ₩34,083 | ₩34,016 | ₩34,069 | +0.08% | 9.1천 |
|---|
| 2026.04.17 | ₩34,083 | ₩34,195 | ₩34,069 | ₩34,083 | -0.00% | 2.2만 |
|---|
| 2026.04.16 | ₩34,056 | ₩34,324 | ₩33,909 | ₩34,096 | +0.12% | 6만 |
|---|
| 2026.04.15 | ₩33,882 | ₩34,223 | ₩33,869 | ₩34,123 | +0.71% | 8.2만 |
|---|
| 2026.04.14 | ₩33,762 | ₩33,909 | ₩33,748 | ₩33,882 | +0.36% | 4만 |
|---|
| 2026.04.13 | ₩33,641 | ₩33,802 | ₩33,628 | ₩33,762 | +0.36% | 1.5만 |
|---|
| 2026.04.10 | ₩33,735 | ₩33,735 | ₩33,637 | ₩33,735 | 0.00% | 1만 |
|---|
| 2026.04.09 | ₩33,601 | ₩33,735 | ₩33,587 | ₩33,735 | +0.40% | 1.9만 |
|---|
| 2026.04.08 | ₩33,668 | ₩33,695 | ₩33,574 | ₩33,695 | +0.08% | 0 |
|---|
| 2026.04.07 | ₩33,628 | ₩33,628 | ₩33,494 | ₩33,507 | -0.36% | 1.9만 |
|---|
| 2026.04.06 | ₩33,614 | ₩33,614 | ₩33,538 | ₩33,614 | 0.00% | 6.5천 |
|---|
| 2026.04.02 | ₩33,534 | ₩33,641 | ₩33,467 | ₩33,614 | +0.24% | 3.8만 |
|---|
| 2026.04.01 | ₩33,467 | ₩33,614 | ₩33,467 | ₩33,614 | +0.44% | 2.1만 |
|---|
| 2026.03.31 | ₩33,427 | ₩33,628 | ₩33,226 | ₩33,280 | -0.44% | 36.5만 |
|---|
| 2026.03.30 | ₩33,587 | ₩33,601 | ₩33,400 | ₩33,400 | -0.56% | 2.4만 |
|---|
| 2026.03.27 | ₩33,454 | ₩33,534 | ₩33,347 | ₩33,387 | -0.20% | 3.7만 |
|---|
| 2026.03.26 | ₩33,654 | ₩33,654 | ₩33,373 | ₩33,373 | -0.84% | 3.2만 |
|---|
| 2026.03.25 | ₩33,648 | ₩33,654 | ₩33,561 | ₩33,614 | -0.10% | 1.2만 |
|---|
| 2026.03.24 | ₩33,554 | ₩33,735 | ₩33,494 | ₩33,521 | -0.10% | 2.3만 |
|---|
| 2026.03.23 | ₩33,544 | ₩33,688 | ₩33,521 | ₩33,547 | +0.01% | 1.4만 |
|---|
| 2026.03.20 | ₩33,601 | ₩33,601 | ₩33,293 | ₩33,320 | -0.84% | 4.6만 |
|---|
| 2026.03.19 | ₩33,708 | ₩33,728 | ₩33,507 | ₩33,614 | -0.28% | 2.7만 |
|---|
| 2026.03.18 | ₩33,708 | ₩33,802 | ₩33,641 | ₩33,654 | -0.16% | 2.6만 |
|---|
| 2026.03.17 | ₩33,812 | ₩33,815 | ₩33,681 | ₩33,708 | -0.31% | 3.4만 |
|---|
| 2026.03.16 | ₩33,708 | ₩33,802 | ₩33,641 | ₩33,654 | -0.16% | 2.8만 |
|---|
| 2026.03.13 | ₩33,748 | ₩33,802 | ₩33,668 | ₩33,668 | -0.24% | 3.5만 |
|---|
| 2026.03.12 | ₩33,786 | ₩33,788 | ₩33,668 | ₩33,735 | -0.15% | 3.2만 |
|---|
| 2026.03.11 | ₩33,614 | ₩33,721 | ₩33,614 | ₩33,654 | +0.12% | 1.8만 |
|---|
| 2026.03.10 | ₩33,681 | ₩33,695 | ₩33,561 | ₩33,574 | -0.32% | 42 |
|---|
| 2026.03.09 | ₩33,721 | ₩33,802 | ₩33,601 | ₩33,681 | -0.12% | 42 |
|---|
| 2026.03.06 | ₩33,788 | ₩33,788 | ₩33,708 | ₩33,721 | -0.20% | 42 |
|---|
| 2026.03.05 | ₩33,869 | ₩33,869 | ₩33,735 | ₩33,842 | -0.08% | 42 |
|---|
| 2026.03.04 | ₩33,754 | ₩33,889 | ₩33,754 | ₩33,869 | +0.34% | 42 |
|---|
| 2026.03.03 | ₩33,768 | ₩33,895 | ₩33,681 | ₩33,869 | +0.30% | 42 |
|---|
| 2026.03.02 | ₩33,842 | ₩33,895 | ₩33,628 | ₩33,864 | +0.07% | 42 |
|---|
| 2026.02.27 | ₩33,775 | ₩33,869 | ₩33,561 | ₩33,869 | +0.28% | 42 |
|---|
| 2026.02.26 | ₩33,735 | ₩33,815 | ₩33,708 | ₩33,708 | -0.08% | 2.2만 |
|---|
| 2026.02.25 | ₩33,687 | ₩33,687 | ₩33,521 | ₩33,668 | -0.06% | 42 |
|---|
| 2026.02.24 | ₩33,668 | ₩33,802 | ₩33,628 | ₩33,668 | 0.00% | 42 |
|---|
| 2026.02.23 | ₩33,895 | ₩33,895 | ₩33,642 | ₩33,708 | -0.55% | 42 |
|---|
| 2026.02.20 | ₩33,829 | ₩33,869 | ₩33,681 | ₩33,855 | +0.08% | 4.9만 |
|---|
| 2026.02.19 | ₩33,802 | ₩33,909 | ₩33,641 | ₩33,828 | +0.08% | 18.8만 |
|---|
| 2026.02.18 | ₩34,270 | ₩34,404 | ₩34,270 | ₩34,364 | +0.27% | 2.9만 |
|---|
| 2026.02.17 | ₩34,110 | ₩34,337 | ₩34,056 | ₩34,337 | +0.67% | 2.8만 |
|---|
| 2026.02.13 | ₩34,056 | ₩34,136 | ₩34,016 | ₩34,136 | +0.24% | 1.1만 |
|---|
| 2026.02.12 | ₩34,029 | ₩34,043 | ₩33,869 | ₩34,016 | -0.04% | 2.6만 |
|---|
| 2026.02.11 | ₩34,002 | ₩34,110 | ₩33,949 | ₩34,096 | +0.28% | 2.2만 |
|---|
| 2026.02.10 | ₩33,998 | ₩34,002 | ₩33,922 | ₩34,002 | +0.01% | 2.3만 |
|---|
| 2026.02.09 | ₩33,989 | ₩34,002 | ₩33,936 | ₩33,989 | 0.00% | 1.9만 |
|---|
| 2026.02.06 | ₩33,989 | ₩33,989 | ₩33,869 | ₩33,949 | -0.12% | 2만 |
|---|
| 2026.02.05 | ₩33,788 | ₩33,988 | ₩33,788 | ₩33,976 | +0.55% | 2.9만 |
|---|
| 2026.02.04 | ₩33,775 | ₩33,855 | ₩33,668 | ₩33,842 | +0.20% | 3.8만 |
|---|
| 2026.02.03 | ₩33,762 | ₩33,849 | ₩33,735 | ₩33,775 | +0.04% | 2.2만 |
|---|
| 2026.02.02 | ₩33,781 | ₩33,869 | ₩33,735 | ₩33,762 | -0.06% | 3.2만 |
|---|
| 2026.01.30 | ₩33,762 | ₩33,855 | ₩33,721 | ₩33,735 | -0.08% | 5.7만 |
|---|
| 2026.01.29 | ₩33,735 | ₩33,869 | ₩33,708 | ₩33,842 | +0.32% | 2만 |
|---|
| 2026.01.28 | ₩33,869 | ₩33,869 | ₩33,708 | ₩33,708 | -0.47% | 4.1만 |
|---|
| 2026.01.27 | ₩33,857 | ₩33,895 | ₩33,855 | ₩33,895 | +0.11% | 2만 |
|---|
| 2026.01.26 | ₩33,922 | ₩33,922 | ₩33,802 | ₩33,882 | -0.12% | 2만 |
|---|
| 2026.01.23 | ₩33,855 | ₩33,885 | ₩33,815 | ₩33,844 | -0.03% | 2만 |
|---|
| 2026.01.22 | ₩33,772 | ₩33,869 | ₩33,762 | ₩33,869 | +0.29% | 2만 |
|---|
| 2026.01.21 | ₩33,681 | ₩33,815 | ₩33,668 | ₩33,748 | +0.20% | 3.1만 |
|---|
| 2026.01.20 | ₩33,708 | ₩33,737 | ₩33,574 | ₩33,668 | -0.12% | 5.7만 |
|---|
| 2026.01.16 | ₩33,708 | ₩33,815 | ₩33,708 | ₩33,735 | +0.08% | 2.5만 |
|---|
| 2026.01.15 | ₩33,708 | ₩33,748 | ₩33,668 | ₩33,668 | -0.12% | 2.2만 |
|---|
| 2026.01.14 | ₩33,715 | ₩33,715 | ₩33,614 | ₩33,654 | -0.18% | 2.7만 |
|---|
| 2026.01.13 | ₩33,748 | ₩33,802 | ₩33,628 | ₩33,761 | +0.04% | 2.9만 |
|---|
| 2026.01.12 | ₩33,721 | ₩33,788 | ₩33,695 | ₩33,761 | +0.12% | 2.3만 |
|---|
| 2026.01.09 | ₩33,601 | ₩33,869 | ₩33,601 | ₩33,855 | +0.76% | 2.4만 |
|---|
| 2026.01.08 | ₩33,666 | ₩33,775 | ₩33,601 | ₩33,601 | -0.19% | 2.6만 |
|---|
| 2026.01.07 | ₩33,641 | ₩33,796 | ₩33,641 | ₩33,681 | +0.12% | 1.9만 |
|---|
| 2026.01.06 | ₩33,614 | ₩33,708 | ₩33,587 | ₩33,641 | +0.08% | 8.6천 |
|---|
| 2026.01.05 | ₩33,708 | ₩33,708 | ₩33,574 | ₩33,587 | -0.36% | 2.7만 |
|---|
| 2026.01.02 | ₩33,561 | ₩33,775 | ₩33,561 | ₩33,668 | +0.32% | 1.8만 |
|---|
| 2025.12.31 | ₩33,762 | ₩33,815 | ₩33,480 | ₩33,708 | -0.16% | 5.9만 |
|---|
| 2025.12.30 | ₩33,748 | ₩33,788 | ₩33,654 | ₩33,654 | -0.28% | 1.5만 |
|---|
| 2025.12.29 | ₩33,654 | ₩33,735 | ₩33,654 | ₩33,690 | +0.11% | 1.1만 |
|---|
| 2025.12.26 | ₩33,668 | ₩33,721 | ₩33,654 | ₩33,695 | +0.08% | 6.1천 |
|---|
| 2025.12.24 | ₩33,681 | ₩33,681 | ₩33,641 | ₩33,662 | -0.06% | 5.3천 |
|---|
| 2025.12.23 | ₩33,587 | ₩33,735 | ₩33,587 | ₩33,681 | +0.28% | 7.2천 |
|---|
| 2025.12.22 | ₩33,869 | ₩33,882 | ₩33,614 | ₩33,668 | -0.59% | 1.9만 |
|---|
| 2025.12.19 | ₩33,815 | ₩33,962 | ₩33,777 | ₩33,882 | +0.20% | 4만 |
|---|
| 2025.12.18 | ₩33,802 | ₩34,002 | ₩33,687 | ₩34,002 | +0.59% | 3.2만 |
|---|
| 2025.12.17 | ₩33,608 | ₩33,835 | ₩33,574 | ₩33,815 | +0.62% | 2.3만 |
|---|
| 2025.12.16 | ₩33,520 | ₩33,735 | ₩33,507 | ₩33,735 | +0.64% | 2만 |
|---|
| 2025.12.15 | ₩33,601 | ₩33,654 | ₩33,400 | ₩33,614 | +0.04% | 1.6만 |
|---|
| 2025.12.12 | ₩33,521 | ₩33,587 | ₩33,467 | ₩33,494 | -0.08% | 1.5만 |
|---|
| 2025.12.11 | ₩33,373 | ₩33,668 | ₩33,333 | ₩33,614 | +0.72% | 3.4만 |
|---|
| 2025.12.10 | ₩33,300 | ₩33,400 | ₩33,266 | ₩33,266 | -0.10% | 3.4만 |
|---|
| 2025.12.09 | ₩33,280 | ₩33,387 | ₩33,280 | ₩33,306 | +0.08% | 2.1만 |
|---|
| 2025.12.08 | ₩33,199 | ₩33,280 | ₩33,199 | ₩33,277 | +0.23% | 1.8만 |
|---|
| 2025.12.05 | ₩33,199 | ₩33,320 | ₩33,132 | ₩33,173 | -0.08% | 2.3만 |
|---|
| 2025.12.04 | ₩33,132 | ₩33,262 | ₩33,092 | ₩33,119 | -0.04% | 4.9만 |
|---|
| 2025.12.03 | ₩33,213 | ₩33,320 | ₩33,106 | ₩33,132 | -0.24% | 9.2만 |
|---|
| 2025.12.02 | ₩33,373 | ₩33,441 | ₩33,273 | ₩33,387 | +0.04% | 4.2만 |
|---|
| 2025.12.01 | ₩33,413 | ₩33,480 | ₩33,310 | ₩33,347 | -0.20% | 2.4만 |
|---|
| 2025.11.28 | ₩33,239 | ₩33,467 | ₩33,239 | ₩33,413 | +0.52% | 1.8만 |
|---|
| 2025.11.26 | ₩33,333 | ₩33,413 | ₩33,226 | ₩33,239 | -0.28% | 2.5만 |
|---|
| 2025.11.25 | ₩33,172 | ₩33,266 | ₩33,132 | ₩33,213 | +0.12% | 3.5만 |
|---|
| 2025.11.24 | ₩33,199 | ₩33,300 | ₩33,106 | ₩33,172 | -0.08% | 17.4만 |
|---|
| 2025.11.21 | ₩33,008 | ₩33,079 | ₩32,650 | ₩33,065 | +0.17% | 7.4만 |
|---|
| 2025.11.20 | ₩33,012 | ₩33,199 | ₩32,798 | ₩32,798 | -0.65% | 5.3만 |
|---|
| 2025.11.19 | ₩33,507 | ₩33,561 | ₩33,467 | ₩33,534 | +0.08% | 3.4만 |
|---|
| 2025.11.18 | ₩33,534 | ₩33,574 | ₩33,427 | ₩33,494 | -0.12% | 2.1만 |
|---|
| 2025.11.17 | ₩33,551 | ₩33,613 | ₩33,467 | ₩33,467 | -0.25% | 3.6만 |
|---|
| 2025.11.14 | ₩33,467 | ₩33,587 | ₩33,400 | ₩33,574 | +0.32% | 1.4만 |
|---|
| 2025.11.13 | ₩33,507 | ₩33,534 | ₩33,413 | ₩33,413 | -0.28% | 22.7만 |
|---|
| 2025.11.12 | ₩33,467 | ₩33,521 | ₩33,413 | ₩33,467 | 0.00% | 4.3만 |
|---|
| 2025.11.11 | ₩33,454 | ₩33,507 | ₩33,427 | ₩33,454 | 0.00% | 2.2만 |
|---|
| 2025.11.10 | ₩33,373 | ₩33,427 | ₩33,333 | ₩33,373 | 0.00% | 13.5만 |
|---|
| 2025.11.07 | ₩33,400 | ₩33,440 | ₩33,306 | ₩33,360 | -0.12% | 3만 |
|---|
| 2025.11.06 | ₩33,266 | ₩33,454 | ₩33,266 | ₩33,360 | +0.28% | 1.3만 |
|---|
| 2025.11.05 | ₩33,326 | ₩33,360 | ₩33,266 | ₩33,280 | -0.14% | 2만 |
|---|
| 2025.11.04 | ₩33,293 | ₩33,373 | ₩33,226 | ₩33,266 | -0.08% | 4만 |
|---|
| 2025.11.03 | ₩33,334 | ₩33,387 | ₩33,266 | ₩33,306 | -0.08% | 1.9만 |
|---|
| 2025.10.31 | ₩33,333 | ₩33,360 | ₩33,213 | ₩33,347 | +0.04% | 4.1만 |
|---|
| 2025.10.30 | ₩33,320 | ₩33,467 | ₩33,106 | ₩33,347 | +0.08% | 2.1만 |
|---|
| 2025.10.29 | ₩33,320 | ₩33,496 | ₩33,320 | ₩33,360 | +0.12% | 2만 |
|---|
| 2025.10.28 | ₩33,400 | ₩33,467 | ₩33,333 | ₩33,413 | +0.04% | 1.4만 |
|---|
| 2025.10.27 | ₩33,400 | ₩33,454 | ₩33,333 | ₩33,440 | +0.12% | 11.8만 |
|---|
| 2025.10.24 | ₩33,400 | ₩33,400 | ₩33,266 | ₩33,387 | -0.04% | 1.9만 |
|---|
| 2025.10.23 | ₩33,199 | ₩33,320 | ₩33,199 | ₩33,320 | +0.36% | 2.7만 |
|---|
| 2025.10.22 | ₩33,266 | ₩33,373 | ₩33,092 | ₩33,266 | -0.00% | 2.4만 |
|---|
| 2025.10.21 | ₩33,266 | ₩33,413 | ₩33,132 | ₩33,280 | +0.04% | 15.7만 |
|---|
| 2025.10.20 | ₩33,172 | ₩33,460 | ₩33,119 | ₩33,179 | +0.02% | 5.4만 |
|---|
| 2025.10.17 | ₩33,132 | ₩33,400 | ₩32,958 | ₩33,132 | 0.00% | 3.7만 |
|---|
| 2025.10.16 | ₩33,480 | ₩33,498 | ₩32,927 | ₩33,092 | -1.16% | 6.7만 |
|---|
| 2025.10.15 | ₩33,400 | ₩33,581 | ₩33,400 | ₩33,467 | +0.20% | 1.9만 |
|---|
| 2025.10.14 | ₩33,387 | ₩33,427 | ₩33,172 | ₩33,387 | 0.00% | 5.6만 |
|---|
| 2025.10.13 | ₩33,199 | ₩33,480 | ₩33,199 | ₩33,306 | +0.32% | 3.7만 |
|---|
| 2025.10.10 | ₩33,467 | ₩33,467 | ₩33,092 | ₩33,186 | -0.84% | 8.2만 |
|---|
