시장 데이터를 불러오는 중
전체 종목
Banc of California, Inc. Common Stock 과거 주가
Banc of California, Inc. Common Stock · BANC · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Banc of California, Inc. Common Stock · BANC · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,282 | ₩23,363 | ₩23,068 | ₩23,202 | -0.35% | 165.3만 |
| 2026.10.08 | ₩22,840 | ₩23,349 | ₩22,840 | ₩23,269 | +1.88% | 302.2만 |
| 2026.10.07 | ₩23,121 | ₩23,175 | ₩22,799 | ₩23,027 | -0.41% | 191.3만 |
| 2026.10.06 | ₩23,685 | ₩23,752 | ₩23,322 | ₩23,376 | -1.30% | 226.9만 |
| 2026.10.05 | ₩23,966 | ₩24,020 | ₩23,470 | ₩23,537 | -1.79% | 258.6만 |
| 2026.10.02 | ₩23,805 | ₩24,087 | ₩23,617 | ₩23,792 | -0.06% | 233.3만 |
| 2026.10.01 | ₩23,108 | ₩23,483 | ₩22,585 | ₩23,457 | +1.51% | 361.8만 |
| 2026.09.30 | ₩23,255 | ₩23,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,108 |
| -0.63% |
| 241.9만 |
| 2026.09.29 | ₩23,805 | ₩23,845 | ₩23,108 | ₩23,202 | -2.54% | 216만 |
|---|
| 2026.09.28 | ₩24,047 | ₩24,167 | ₩23,617 | ₩23,685 | -1.51% | 195.5만 |
|---|
| 2026.09.25 | ₩23,980 | ₩24,301 | ₩23,913 | ₩24,060 | +0.34% | 238.7만 |
|---|
| 2026.09.24 | ₩23,926 | ₩23,939 | ₩23,550 | ₩23,778 | -0.62% | 246.5만 |
|---|
| 2026.09.23 | ₩24,261 | ₩24,355 | ₩23,765 | ₩23,765 | -2.05% | 217.6만 |
|---|
| 2026.09.22 | ₩24,757 | ₩24,851 | ₩24,275 | ₩24,275 | -1.95% | 289.9만 |
|---|
| 2026.09.21 | ₩24,717 | ₩24,811 | ₩24,503 | ₩24,529 | -0.76% | 151.3만 |
|---|
| 2026.09.18 | ₩24,704 | ₩24,851 | ₩24,449 | ₩24,570 | -0.54% | 623.1만 |
|---|
| 2026.09.17 | ₩24,865 | ₩25,066 | ₩24,570 | ₩24,811 | -0.22% | 237.1만 |
|---|
| 2026.09.16 | ₩25,079 | ₩25,093 | ₩23,953 | ₩24,516 | -2.25% | 408만 |
|---|
| 2026.09.15 | ₩24,677 | ₩25,187 | ₩24,489 | ₩24,945 | +1.09% | 309.9만 |
|---|
| 2026.09.14 | ₩24,529 | ₩25,106 | ₩24,529 | ₩24,757 | +0.93% | 224.3만 |
|---|
| 2026.09.11 | ₩24,905 | ₩24,972 | ₩24,489 | ₩24,878 | -0.11% | 285.1만 |
|---|
| 2026.09.10 | ₩24,516 | ₩24,690 | ₩24,395 | ₩24,677 | +0.66% | 232.3만 |
|---|
| 2026.09.09 | ₩24,851 | ₩25,039 | ₩24,610 | ₩24,677 | -0.70% | 257.5만 |
|---|
| 2026.09.08 | ₩25,280 | ₩25,482 | ₩24,932 | ₩24,972 | -1.22% | 262.9만 |
|---|
| 2026.09.04 | ₩25,173 | ₩25,428 | ₩25,120 | ₩25,374 | +0.80% | 311만 |
|---|
| 2026.09.03 | ₩25,348 | ₩25,710 | ₩25,133 | ₩25,173 | -0.69% | 176.6만 |
|---|
| 2026.09.02 | ₩24,637 | ₩25,334 | ₩24,543 | ₩25,280 | +2.61% | 306.1만 |
|---|
| 2026.09.01 | ₩24,865 | ₩25,066 | ₩24,328 | ₩24,355 | -2.05% | 237만 |
|---|
| 2026.08.31 | ₩24,918 | ₩25,012 | ₩24,717 | ₩24,972 | +0.22% | 229.2만 |
|---|
| 2026.08.28 | ₩25,280 | ₩25,401 | ₩24,918 | ₩24,945 | -1.33% | 148.7만 |
|---|
| 2026.08.27 | ₩25,066 | ₩25,213 | ₩24,825 | ₩25,133 | +0.27% | 120.5만 |
|---|
| 2026.08.26 | ₩25,026 | ₩25,495 | ₩24,932 | ₩25,240 | +0.86% | 177.1만 |
|---|
| 2026.08.25 | ₩25,106 | ₩25,187 | ₩24,811 | ₩24,932 | -0.69% | 170.7만 |
|---|
| 2026.08.24 | ₩24,959 | ₩25,254 | ₩24,918 | ₩25,012 | +0.21% | 221.6만 |
|---|
| 2026.08.21 | ₩25,240 | ₩25,401 | ₩24,959 | ₩24,999 | -0.96% | 161.4만 |
|---|
| 2026.08.20 | ₩25,415 | ₩25,415 | ₩24,999 | ₩25,012 | -1.58% | 192.1만 |
|---|
| 2026.08.19 | ₩26,032 | ₩26,032 | ₩25,321 | ₩25,401 | -2.42% | 157.7만 |
|---|
| 2026.08.18 | ₩26,447 | ₩26,447 | ₩25,844 | ₩25,884 | -2.13% | 246.8만 |
|---|
| 2026.08.17 | ₩26,420 | ₩26,796 | ₩26,206 | ₩26,407 | -0.05% | 162만 |
|---|
| 2026.08.14 | ₩26,286 | ₩26,662 | ₩26,273 | ₩26,474 | +0.71% | 192만 |
|---|
| 2026.08.13 | ₩26,447 | ₩26,635 | ₩26,313 | ₩26,327 | -0.46% | 222.2만 |
|---|
| 2026.08.12 | ₩26,286 | ₩26,327 | ₩26,032 | ₩26,273 | -0.05% | 206.6만 |
|---|
| 2026.08.11 | ₩25,643 | ₩26,233 | ₩25,616 | ₩26,139 | +1.94% | 256.6만 |
|---|
| 2026.08.10 | ₩24,985 | ₩25,482 | ₩24,932 | ₩25,415 | +1.72% | 319.8만 |
|---|
| 2026.08.07 | ₩25,334 | ₩25,401 | ₩25,066 | ₩25,120 | -0.85% | 207.6만 |
|---|
| 2026.08.06 | ₩26,206 | ₩26,206 | ₩25,428 | ₩25,482 | -2.76% | 377.5만 |
|---|
| 2026.08.05 | ₩26,099 | ₩26,313 | ₩25,844 | ₩25,964 | -0.51% | 381.6만 |
|---|
| 2026.08.04 | ₩26,058 | ₩26,675 | ₩25,871 | ₩26,179 | +0.46% | 366.3만 |
|---|
| 2026.08.03 | ₩25,495 | ₩26,099 | ₩25,468 | ₩25,804 | +1.21% | 298.1만 |
|---|
| 2026.07.31 | ₩25,415 | ₩25,710 | ₩24,878 | ₩25,683 | +1.06% | 466.3만 |
|---|
| 2026.07.30 | ₩25,066 | ₩25,602 | ₩24,771 | ₩25,267 | +0.80% | 747.6만 |
|---|
| 2026.07.29 | ₩26,608 | ₩27,078 | ₩24,878 | ₩24,932 | -6.30% | 992.4만 |
|---|
| 2026.07.28 | ₩27,842 | ₩28,553 | ₩27,131 | ₩28,405 | +2.02% | 729.3만 |
|---|
| 2026.07.27 | ₩28,741 | ₩28,955 | ₩27,882 | ₩27,882 | -2.99% | 276.6만 |
|---|
| 2026.07.24 | ₩28,687 | ₩28,915 | ₩28,405 | ₩28,539 | -0.51% | 340.2만 |
|---|
| 2026.07.23 | ₩28,191 | ₩28,674 | ₩27,976 | ₩28,674 | +1.71% | 308.5만 |
|---|
| 2026.07.22 | ₩29,290 | ₩29,290 | ₩28,392 | ₩28,607 | -2.34% | 281.2만 |
|---|
| 2026.07.21 | ₩28,325 | ₩29,411 | ₩28,177 | ₩29,277 | +3.36% | 850.4만 |
|---|
| 2026.07.20 | ₩28,499 | ₩28,526 | ₩27,855 | ₩27,909 | -2.07% | 202.7만 |
|---|
| 2026.07.17 | ₩28,432 | ₩28,700 | ₩28,258 | ₩28,446 | +0.05% | 238.7만 |
|---|
| 2026.07.16 | ₩27,963 | ₩28,861 | ₩27,923 | ₩28,808 | +3.02% | 206.3만 |
|---|
| 2026.07.15 | ₩27,695 | ₩28,083 | ₩27,534 | ₩27,949 | +0.92% | 190.4만 |
|---|
| 2026.07.14 | ₩27,534 | ₩27,775 | ₩27,426 | ₩27,614 | +0.29% | 178.9만 |
|---|
| 2026.07.13 | ₩27,574 | ₩27,708 | ₩27,198 | ₩27,480 | -0.34% | 240.1만 |
|---|
| 2026.07.10 | ₩27,547 | ₩27,695 | ₩27,265 | ₩27,493 | -0.19% | 212.6만 |
|---|
| 2026.07.09 | ₩27,091 | ₩27,601 | ₩27,051 | ₩27,453 | +1.34% | 159.9만 |
|---|
| 2026.07.08 | ₩27,453 | ₩27,453 | ₩26,742 | ₩26,984 | -1.71% | 178.2만 |
|---|
| 2026.07.07 | ₩27,815 | ₩27,936 | ₩27,534 | ₩27,587 | -0.82% | 200.1만 |
|---|
| 2026.07.06 | ₩27,185 | ₩27,668 | ₩27,024 | ₩27,574 | +1.43% | 205.9만 |
|---|
| 2026.07.02 | ₩27,802 | ₩27,949 | ₩26,997 | ₩27,225 | -2.07% | 241.3만 |
|---|
| 2026.07.01 | ₩27,587 | ₩27,788 | ₩27,332 | ₩27,574 | -0.05% | 251.6만 |
|---|
| 2026.06.30 | ₩27,399 | ₩27,520 | ₩27,292 | ₩27,399 | 0.00% | 270.2만 |
|---|
| 2026.06.29 | ₩27,775 | ₩28,003 | ₩27,332 | ₩27,413 | -1.30% | 286.5만 |
|---|
| 2026.06.26 | ₩28,231 | ₩28,258 | ₩27,668 | ₩27,909 | -1.14% | 770.4만 |
|---|
| 2026.06.25 | ₩27,976 | ₩28,258 | ₩27,802 | ₩28,231 | +0.91% | 530.3만 |
|---|
| 2026.06.24 | ₩27,627 | ₩27,936 | ₩27,493 | ₩27,815 | +0.68% | 331.1만 |
|---|
| 2026.06.23 | ₩26,917 | ₩27,560 | ₩26,917 | ₩27,507 | +2.19% | 198.3만 |
|---|
| 2026.06.22 | ₩26,970 | ₩27,332 | ₩26,930 | ₩27,104 | +0.50% | 260만 |
|---|
| 2026.06.18 | ₩26,796 | ₩27,037 | ₩26,662 | ₩26,944 | +0.55% | 453.6만 |
|---|
| 2026.06.17 | ₩26,823 | ₩27,171 | ₩26,300 | ₩26,595 | -0.85% | 328.6만 |
|---|
| 2026.06.16 | ₩26,742 | ₩26,970 | ₩26,474 | ₩26,809 | +0.25% | 270.7만 |
|---|
| 2026.06.15 | ₩27,198 | ₩27,534 | ₩26,407 | ₩26,474 | -2.66% | 210만 |
|---|
| 2026.06.12 | ₩26,796 | ₩27,064 | ₩26,716 | ₩27,051 | +0.95% | 194.4만 |
|---|
| 2026.06.11 | ₩26,501 | ₩26,675 | ₩26,099 | ₩26,648 | +0.56% | 293.6만 |
|---|
| 2026.06.10 | ₩26,125 | ₩26,622 | ₩26,125 | ₩26,353 | +0.87% | 254.1만 |
|---|
| 2026.06.09 | ₩26,058 | ₩26,716 | ₩25,951 | ₩26,206 | +0.57% | 196.2만 |
|---|
| 2026.06.08 | ₩25,844 | ₩26,125 | ₩25,696 | ₩25,804 | -0.16% | 156.5만 |
|---|
| 2026.06.05 | ₩25,964 | ₩26,085 | ₩25,763 | ₩25,844 | -0.46% | 230.7만 |
|---|
| 2026.06.04 | ₩25,401 | ₩26,179 | ₩25,120 | ₩25,938 | +2.11% | 351.5만 |
|---|
| 2026.06.03 | ₩25,401 | ₩25,482 | ₩24,972 | ₩24,999 | -1.58% | 265만 |
|---|
| 2026.06.02 | ₩25,133 | ₩25,696 | ₩25,039 | ₩25,616 | +1.92% | 263.3만 |
|---|
| 2026.06.01 | ₩25,508 | ₩25,616 | ₩25,146 | ₩25,240 | -1.05% | 257.7만 |
|---|
| 2026.05.29 | ₩25,428 | ₩25,857 | ₩25,321 | ₩25,777 | +1.37% | 345.5만 |
|---|
| 2026.05.28 | ₩25,307 | ₩25,535 | ₩24,945 | ₩25,388 | +0.32% | 337.9만 |
|---|
| 2026.05.27 | ₩25,522 | ₩25,656 | ₩25,240 | ₩25,495 | -0.11% | 386.5만 |
|---|
| 2026.05.26 | ₩25,455 | ₩25,871 | ₩25,455 | ₩25,683 | +0.90% | 251.3만 |
|---|
| 2026.05.22 | ₩25,267 | ₩25,495 | ₩25,120 | ₩25,227 | -0.16% | 186.3만 |
|---|
| 2026.05.21 | ₩25,012 | ₩25,227 | ₩24,771 | ₩25,227 | +0.86% | 197.5만 |
|---|
| 2026.05.20 | ₩24,972 | ₩25,415 | ₩24,744 | ₩25,213 | +0.97% | 283.9만 |
|---|
| 2026.05.19 | ₩24,945 | ₩24,999 | ₩24,556 | ₩24,757 | -0.75% | 417.2만 |
|---|
| 2026.05.18 | ₩24,436 | ₩25,160 | ₩24,436 | ₩24,999 | +2.31% | 332만 |
|---|
| 2026.05.15 | ₩24,999 | ₩25,026 | ₩24,409 | ₩24,543 | -1.82% | 328.7만 |
|---|
| 2026.05.14 | ₩24,972 | ₩25,227 | ₩24,959 | ₩25,052 | +0.32% | 234.2만 |
|---|
| 2026.05.13 | ₩24,918 | ₩24,999 | ₩24,623 | ₩24,690 | -0.91% | 182.7만 |
|---|
| 2026.05.12 | ₩25,428 | ₩25,428 | ₩24,704 | ₩24,972 | -1.79% | 249.9만 |
|---|
| 2026.05.11 | ₩25,616 | ₩25,629 | ₩25,160 | ₩25,280 | -1.31% | 287.9만 |
|---|
| 2026.05.08 | ₩25,549 | ₩25,763 | ₩25,455 | ₩25,535 | -0.05% | 318.8만 |
|---|
| 2026.05.07 | ₩26,072 | ₩26,273 | ₩25,589 | ₩25,710 | -1.39% | 282.6만 |
|---|
| 2026.05.06 | ₩25,535 | ₩26,219 | ₩25,307 | ₩26,005 | +1.84% | 314.4만 |
|---|
| 2026.05.05 | ₩25,026 | ₩25,441 | ₩24,905 | ₩25,254 | +0.91% | 170.5만 |
|---|
| 2026.05.04 | ₩24,717 | ₩25,052 | ₩24,489 | ₩24,932 | +0.87% | 259.3만 |
|---|
| 2026.05.01 | ₩25,160 | ₩25,428 | ₩24,851 | ₩24,918 | -0.96% | 253.4만 |
|---|
| 2026.04.30 | ₩24,355 | ₩25,227 | ₩24,288 | ₩25,120 | +3.14% | 267.9만 |
|---|
| 2026.04.29 | ₩25,227 | ₩25,348 | ₩24,489 | ₩24,516 | -2.82% | 198.3만 |
|---|
| 2026.04.28 | ₩25,415 | ₩25,616 | ₩25,240 | ₩25,321 | -0.37% | 217.5만 |
|---|
| 2026.04.27 | ₩25,079 | ₩25,334 | ₩24,838 | ₩25,187 | +0.43% | 258.2만 |
|---|
| 2026.04.24 | ₩25,750 | ₩25,897 | ₩24,918 | ₩25,146 | -2.34% | 474.2만 |
|---|
| 2026.04.23 | ₩24,141 | ₩25,415 | ₩23,872 | ₩25,348 | +5.00% | 480.4만 |
|---|
| 2026.04.22 | ₩24,985 | ₩24,985 | ₩24,449 | ₩24,664 | -1.29% | 434.4만 |
|---|
| 2026.04.21 | ₩25,146 | ₩25,348 | ₩24,784 | ₩24,878 | -1.07% | 304.6만 |
|---|
| 2026.04.20 | ₩25,213 | ₩25,482 | ₩25,052 | ₩25,146 | -0.27% | 340.7만 |
|---|
| 2026.04.17 | ₩25,213 | ₩25,844 | ₩25,106 | ₩25,348 | +0.53% | 267.7만 |
|---|
| 2026.04.16 | ₩24,825 | ₩25,146 | ₩24,731 | ₩24,784 | -0.16% | 261.5만 |
|---|
| 2026.04.15 | ₩24,878 | ₩25,160 | ₩24,677 | ₩24,905 | +0.11% | 242.1만 |
|---|
| 2026.04.14 | ₩24,825 | ₩24,985 | ₩24,637 | ₩24,838 | +0.05% | 229.8만 |
|---|
| 2026.04.13 | ₩24,556 | ₩24,932 | ₩24,409 | ₩24,905 | +1.42% | 189.8만 |
|---|
| 2026.04.10 | ₩25,066 | ₩25,066 | ₩24,650 | ₩24,731 | -1.34% | 181.3만 |
|---|
| 2026.04.09 | ₩24,650 | ₩25,267 | ₩24,610 | ₩25,066 | +1.69% | 267.5만 |
|---|
| 2026.04.08 | ₩25,120 | ₩25,294 | ₩24,757 | ₩24,798 | -1.28% | 303.8만 |
|---|
| 2026.04.07 | ₩23,993 | ₩24,328 | ₩23,859 | ₩24,194 | +0.84% | 360.8만 |
|---|
| 2026.04.06 | ₩23,658 | ₩24,073 | ₩23,564 | ₩24,047 | +1.64% | 419.8만 |
|---|
| 2026.04.02 | ₩23,108 | ₩23,658 | ₩23,068 | ₩23,644 | +2.32% | 242.5만 |
|---|
| 2026.04.01 | ₩23,778 | ₩24,047 | ₩23,617 | ₩23,752 | -0.11% | 402.1만 |
|---|
| 2026.03.31 | ₩23,215 | ₩23,792 | ₩23,027 | ₩23,577 | +1.56% | 598.6만 |
|---|
| 2026.03.30 | ₩22,933 | ₩22,987 | ₩22,665 | ₩22,773 | -0.70% | 243.9만 |
|---|
| 2026.03.27 | ₩23,014 | ₩23,094 | ₩22,545 | ₩22,652 | -1.57% | 239.7만 |
|---|
| 2026.03.26 | ₩23,188 | ₩23,443 | ₩23,068 | ₩23,269 | +0.35% | 211.5만 |
|---|
| 2026.03.25 | ₩23,577 | ₩23,725 | ₩23,202 | ₩23,403 | -0.74% | 276.7만 |
|---|
| 2026.03.24 | ₩22,799 | ₩23,537 | ₩22,692 | ₩23,282 | +2.12% | 351.7만 |
|---|
| 2026.03.23 | ₩23,457 | ₩23,792 | ₩23,054 | ₩23,068 | -1.66% | 449.8만 |
|---|
| 2026.03.20 | ₩22,625 | ₩22,652 | ₩22,276 | ₩22,571 | -0.24% | 558.6만 |
|---|
| 2026.03.19 | ₩22,303 | ₩22,665 | ₩21,981 | ₩22,558 | +1.14% | 419.9만 |
|---|
| 2026.03.18 | ₩22,679 | ₩22,840 | ₩22,410 | ₩22,478 | -0.89% | 235.3만 |
|---|
| 2026.03.17 | ₩23,041 | ₩23,148 | ₩22,571 | ₩22,706 | -1.46% | 333.5만 |
|---|
| 2026.03.16 | ₩22,759 | ₩23,001 | ₩22,612 | ₩22,759 | 0.00% | 217.3만 |
|---|
| 2026.03.13 | ₩22,786 | ₩23,001 | ₩22,478 | ₩22,504 | -1.24% | 279.9만 |
|---|
| 2026.03.12 | ₩21,941 | ₩22,706 | ₩21,928 | ₩22,531 | +2.69% | 286.7만 |
|---|
| 2026.03.11 | ₩22,866 | ₩22,987 | ₩22,410 | ₩22,504 | -1.58% | 173.5만 |
|---|
| 2026.03.10 | ₩23,001 | ₩23,483 | ₩22,598 | ₩23,041 | +0.17% | 298.1만 |
|---|
| 2026.03.09 | ₩22,464 | ₩23,135 | ₩21,968 | ₩23,014 | +2.45% | 348.7만 |
|---|
| 2026.03.06 | ₩23,242 | ₩23,403 | ₩22,638 | ₩22,947 | -1.27% | 276.4만 |
|---|
| 2026.03.05 | ₩24,167 | ₩24,382 | ₩23,671 | ₩23,966 | -0.83% | 303.6만 |
|---|
| 2026.03.04 | ₩24,369 | ₩24,717 | ₩23,993 | ₩24,516 | +0.61% | 303.8만 |
|---|
| 2026.03.03 | ₩23,658 | ₩24,516 | ₩23,363 | ₩24,167 | +2.15% | 398.6만 |
|---|
| 2026.03.02 | ₩24,275 | ₩24,972 | ₩24,047 | ₩24,529 | +1.05% | 322.6만 |
|---|
| 2026.02.27 | ₩25,884 | ₩25,978 | ₩24,221 | ₩24,771 | -4.30% | 330.7만 |
|---|
| 2026.02.26 | ₩26,286 | ₩26,783 | ₩26,005 | ₩26,528 | +0.92% | 220.9만 |
|---|
| 2026.02.25 | ₩25,964 | ₩26,367 | ₩25,844 | ₩26,313 | +1.34% | 300.8만 |
|---|
| 2026.02.24 | ₩25,656 | ₩25,817 | ₩25,012 | ₩25,750 | +0.37% | 180.2만 |
|---|
| 2026.02.23 | ₩26,836 | ₩26,997 | ₩25,374 | ₩25,562 | -4.75% | 273.6만 |
|---|
| 2026.02.20 | ₩26,420 | ₩26,997 | ₩26,045 | ₩26,917 | +1.88% | 318.8만 |
|---|
| 2026.02.19 | ₩26,555 | ₩26,689 | ₩26,246 | ₩26,568 | +0.05% | 205.3만 |
|---|
| 2026.02.18 | ₩26,876 | ₩27,332 | ₩26,595 | ₩26,796 | -0.30% | 333.2만 |
|---|
| 2026.02.17 | ₩26,823 | ₩27,171 | ₩26,581 | ₩26,957 | +0.50% | 245만 |
|---|
| 2026.02.13 | ₩26,903 | ₩27,359 | ₩26,420 | ₩26,823 | -0.30% | 240.6만 |
|---|
| 2026.02.12 | ₩27,735 | ₩27,869 | ₩26,300 | ₩27,104 | -2.27% | 242.1만 |
|---|
| 2026.02.11 | ₩28,258 | ₩28,499 | ₩27,037 | ₩27,373 | -3.13% | 186.6만 |
|---|
| 2026.02.10 | ₩28,043 | ₩28,244 | ₩27,332 | ₩27,708 | -1.20% | 160.5만 |
|---|
| 2026.02.09 | ₩27,815 | ₩28,432 | ₩27,547 | ₩28,164 | +1.25% | 274.2만 |
|---|
| 2026.02.06 | ₩27,373 | ₩28,083 | ₩27,104 | ₩27,963 | +2.16% | 350.2만 |
|---|
| 2026.02.05 | ₩27,064 | ₩27,413 | ₩26,756 | ₩27,051 | -0.05% | 411.9만 |
|---|
| 2026.02.04 | ₩26,796 | ₩27,413 | ₩26,716 | ₩26,997 | +0.75% | 527.1만 |
|---|
| 2026.02.03 | ₩26,353 | ₩26,729 | ₩26,032 | ₩26,662 | +1.17% | 1234.8만 |
|---|
| 2026.02.02 | ₩26,648 | ₩27,762 | ₩26,447 | ₩27,332 | +2.57% | 213.3만 |
|---|
| 2026.01.30 | ₩26,944 | ₩27,225 | ₩26,622 | ₩26,796 | -0.55% | 214.3만 |
|---|
| 2026.01.29 | ₩27,131 | ₩27,239 | ₩26,648 | ₩27,158 | +0.10% | 210.2만 |
|---|
| 2026.01.28 | ₩27,037 | ₩27,346 | ₩26,863 | ₩26,903 | -0.50% | 179.3만 |
|---|
| 2026.01.27 | ₩27,265 | ₩27,373 | ₩26,756 | ₩27,037 | -0.84% | 170.9만 |
|---|
| 2026.01.26 | ₩26,876 | ₩27,104 | ₩26,380 | ₩27,078 | +0.75% | 184.7만 |
|---|
| 2026.01.23 | ₩27,923 | ₩27,923 | ₩26,675 | ₩26,716 | -4.32% | 232.1만 |
|---|
| 2026.01.22 | ₩28,083 | ₩28,982 | ₩27,735 | ₩27,802 | -1.00% | 497.4만 |
|---|
| 2026.01.21 | ₩27,426 | ₩28,526 | ₩27,185 | ₩28,298 | +3.18% | 317.1만 |
|---|
| 2026.01.20 | ₩27,467 | ₩27,788 | ₩26,930 | ₩27,118 | -1.27% | 242.3만 |
|---|
| 2026.01.16 | ₩27,869 | ₩28,285 | ₩27,426 | ₩27,896 | +0.10% | 183만 |
|---|
| 2026.01.15 | ₩27,279 | ₩28,030 | ₩27,279 | ₩27,990 | +2.61% | 220만 |
|---|
| 2026.01.14 | ₩27,051 | ₩27,252 | ₩26,783 | ₩27,239 | +0.69% | 146.2만 |
|---|
| 2026.01.13 | ₩27,252 | ₩27,292 | ₩26,863 | ₩27,158 | -0.34% | 201.8만 |
|---|
| 2026.01.12 | ₩26,541 | ₩27,171 | ₩26,394 | ₩27,118 | +2.17% | 317.3만 |
|---|
| 2026.01.09 | ₩27,547 | ₩27,654 | ₩26,809 | ₩26,917 | -2.29% | 261.4만 |
|---|
| 2026.01.08 | ₩26,809 | ₩27,735 | ₩26,809 | ₩27,453 | +2.40% | 230.2만 |
|---|
| 2026.01.07 | ₩26,890 | ₩27,225 | ₩26,528 | ₩26,970 | +0.30% | 191.6만 |
|---|
| 2026.01.06 | ₩26,447 | ₩26,997 | ₩26,286 | ₩26,984 | +2.03% | 154.1만 |
|---|
| 2026.01.05 | ₩25,924 | ₩26,930 | ₩25,924 | ₩26,608 | +2.64% | 205.4만 |
|---|
| 2026.01.02 | ₩25,897 | ₩26,501 | ₩25,629 | ₩26,085 | +0.73% | 171만 |
|---|
| 2025.12.31 | ₩26,300 | ₩26,300 | ₩25,804 | ₩25,871 | -1.63% | 109.6만 |
|---|
| 2025.12.30 | ₩26,313 | ₩26,461 | ₩25,978 | ₩26,072 | -0.92% | 155.2만 |
|---|
| 2025.12.29 | ₩26,461 | ₩26,514 | ₩26,045 | ₩26,327 | -0.51% | 125.4만 |
|---|
| 2025.12.26 | ₩26,313 | ₩26,434 | ₩26,260 | ₩26,420 | +0.41% | 88.5만 |
|---|
| 2025.12.24 | ₩26,367 | ₩26,474 | ₩26,166 | ₩26,380 | +0.05% | 69.9만 |
|---|
| 2025.12.23 | ₩26,702 | ₩26,783 | ₩26,367 | ₩26,407 | -1.10% | 185만 |
|---|
| 2025.12.22 | ₩26,447 | ₩26,783 | ₩26,447 | ₩26,689 | +0.91% | 188.9만 |
|---|
| 2025.12.19 | ₩26,675 | ₩26,742 | ₩26,286 | ₩26,434 | -0.90% | 369.1만 |
|---|
| 2025.12.18 | ₩26,662 | ₩26,917 | ₩26,488 | ₩26,528 | -0.50% | 122.7만 |
|---|
| 2025.12.17 | ₩26,380 | ₩26,783 | ₩26,286 | ₩26,407 | +0.10% | 133.4만 |
|---|
| 2025.12.16 | ₩26,568 | ₩26,648 | ₩26,166 | ₩26,353 | -0.81% | 129만 |
|---|
| 2025.12.15 | ₩26,742 | ₩26,836 | ₩26,206 | ₩26,434 | -1.15% | 192.5만 |
|---|
| 2025.12.12 | ₩26,702 | ₩26,876 | ₩26,434 | ₩26,595 | -0.40% | 237.9만 |
|---|
| 2025.12.11 | ₩26,488 | ₩27,051 | ₩26,461 | ₩26,595 | +0.41% | 253.6만 |
|---|
| 2025.12.10 | ₩25,535 | ₩26,742 | ₩25,522 | ₩26,702 | +4.57% | 237.2만 |
|---|
| 2025.12.09 | ₩25,763 | ₩26,112 | ₩25,562 | ₩25,589 | -0.68% | 107.5만 |
|---|
| 2025.12.08 | ₩25,750 | ₩25,991 | ₩25,495 | ₩25,696 | -0.21% | 160.2만 |
|---|
| 2025.12.05 | ₩25,267 | ₩25,683 | ₩25,240 | ₩25,616 | +1.38% | 141.3만 |
|---|
| 2025.12.04 | ₩25,227 | ₩25,616 | ₩25,213 | ₩25,374 | +0.58% | 102.1만 |
|---|
| 2025.12.03 | ₩25,146 | ₩25,589 | ₩25,133 | ₩25,348 | +0.80% | 202.8만 |
|---|
| 2025.12.02 | ₩25,428 | ₩25,535 | ₩25,052 | ₩25,093 | -1.32% | 249.5만 |
|---|
| 2025.12.01 | ₩24,717 | ₩25,307 | ₩24,677 | ₩25,307 | +2.39% | 231.9만 |
|---|
| 2025.11.28 | ₩24,690 | ₩24,811 | ₩24,637 | ₩24,731 | +0.16% | 72.6만 |
|---|
| 2025.11.26 | ₩24,744 | ₩25,079 | ₩24,677 | ₩24,717 | -0.11% | 241.3만 |
|---|
| 2025.11.25 | ₩24,060 | ₩25,093 | ₩24,060 | ₩24,945 | +3.68% | 358.3만 |
|---|
| 2025.11.24 | ₩23,738 | ₩24,060 | ₩23,591 | ₩23,886 | +0.62% | 250.2만 |
|---|
| 2025.11.21 | ₩22,853 | ₩23,913 | ₩22,853 | ₩23,805 | +4.17% | 315.9만 |
|---|
| 2025.11.20 | ₩23,027 | ₩23,322 | ₩22,679 | ₩22,799 | -0.99% | 253.5만 |
|---|
| 2025.11.19 | ₩22,250 | ₩22,719 | ₩22,062 | ₩22,665 | +1.87% | 206.2만 |
|---|
| 2025.11.18 | ₩21,646 | ₩22,518 | ₩21,619 | ₩22,142 | +2.29% | 331.6만 |
|---|
| 2025.11.17 | ₩22,799 | ₩22,974 | ₩21,686 | ₩21,726 | -4.71% | 187.8만 |
|---|
| 2025.11.14 | ₩22,706 | ₩22,933 | ₩22,410 | ₩22,880 | +0.77% | 131.9만 |
|---|
| 2025.11.13 | ₩23,135 | ₩23,389 | ₩22,571 | ₩22,813 | -1.39% | 226.1만 |
|---|
| 2025.11.12 | ₩23,658 | ₩23,819 | ₩23,202 | ₩23,215 | -1.87% | 267만 |
|---|
| 2025.11.11 | ₩23,363 | ₩23,658 | ₩23,202 | ₩23,483 | +0.52% | 216.2만 |
|---|
| 2025.11.10 | ₩22,974 | ₩23,403 | ₩22,920 | ₩23,255 | +1.23% | 174만 |
|---|
| 2025.11.07 | ₩22,786 | ₩23,135 | ₩22,612 | ₩22,920 | +0.59% | 166.6만 |
|---|
| 2025.11.06 | ₩22,960 | ₩23,121 | ₩22,558 | ₩22,933 | -0.12% | 190.2만 |
|---|
| 2025.11.05 | ₩22,451 | ₩23,121 | ₩22,451 | ₩22,880 | +1.91% | 159.3만 |
|---|
| 2025.11.04 | ₩22,317 | ₩22,558 | ₩22,182 | ₩22,478 | +0.72% | 213.1만 |
|---|
| 2025.11.03 | ₩22,679 | ₩22,759 | ₩22,169 | ₩22,706 | +0.12% | 319.9만 |
|---|
| 2025.10.31 | ₩22,679 | ₩22,866 | ₩22,384 | ₩22,759 | +0.35% | 227만 |
|---|
| 2025.10.30 | ₩22,706 | ₩23,027 | ₩22,585 | ₩22,813 | +0.47% | 259.6만 |
|---|
| 2025.10.29 | ₩22,759 | ₩23,524 | ₩22,638 | ₩22,732 | -0.12% | 334.8만 |
|---|
| 2025.10.28 | ₩23,242 | ₩23,537 | ₩22,880 | ₩23,001 | -1.04% | 306.3만 |
|---|
| 2025.10.27 | ₩23,336 | ₩23,336 | ₩22,987 | ₩23,068 | -1.15% | 402만 |
|---|
| 2025.10.24 | ₩22,531 | ₩22,853 | ₩22,410 | ₩22,773 | +1.07% | 455.4만 |
|---|
| 2025.10.23 | ₩22,799 | ₩22,933 | ₩21,928 | ₩22,182 | -2.71% | 677.4만 |
|---|
| 2025.10.22 | ₩22,531 | ₩22,866 | ₩22,397 | ₩22,638 | +0.48% | 588.2만 |
|---|
| 2025.10.21 | ₩22,236 | ₩22,638 | ₩22,142 | ₩22,504 | +1.21% | 425만 |
|---|
| 2025.10.20 | ₩21,700 | ₩22,451 | ₩21,606 | ₩22,370 | +3.09% | 359.2만 |
|---|
| 2025.10.17 | ₩21,311 | ₩21,592 | ₩20,895 | ₩21,525 | +1.01% | 471.4만 |
|---|
| 2025.10.16 | ₩22,303 | ₩22,518 | ₩20,560 | ₩20,868 | -6.43% | 865.3만 |
|---|
| 2025.10.15 | ₩23,698 | ₩23,698 | ₩22,571 | ₩22,625 | -4.53% | 609.6만 |
|---|
| 2025.10.14 | ₩22,504 | ₩23,631 | ₩22,491 | ₩23,457 | +4.23% | 562.6만 |
|---|
| 2025.10.13 | ₩22,545 | ₩22,786 | ₩22,223 | ₩22,773 | +1.01% | 444.8만 |
|---|
| 2025.10.10 | ₩23,778 | ₩23,845 | ₩22,062 | ₩22,102 | -7.05% | 542.5만 |
|---|