시장 데이터를 불러오는 중
전체 종목
Beacon Financial Corporation Common stock 과거 주가
Beacon Financial Corporation Common stock · BBT · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Beacon Financial Corporation Common stock · BBT · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,695 | ₩37,257 | ₩36,200 | ₩36,388 | -0.84% | 66.3만 |
| 2026.10.08 | ₩36,562 | ₩36,990 | ₩36,334 | ₩36,776 | +0.59% | 156.6만 |
| 2026.10.07 | ₩37,017 | ₩37,083 | ₩36,428 | ₩36,548 | -1.27% | 95.8만 |
| 2026.10.06 | ₩37,699 | ₩37,833 | ₩37,231 | ₩37,378 | -0.85% | 63.4만 |
| 2026.10.05 | ₩37,980 | ₩38,047 | ₩37,525 | ₩37,646 | -0.88% | 68만 |
| 2026.10.02 | ₩37,873 | ₩38,288 | ₩37,672 | ₩37,927 | +0.14% | 73.7만 |
| 2026.10.01 | ₩37,257 | ₩37,712 | ₩36,642 | ₩37,605 | +0.93% | 130만 |
| 2026.09.30 | ₩37,191 | ₩37,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,458 |
| +0.72% |
| 205.7만 |
| 2026.09.29 | ₩37,298 | ₩37,431 | ₩36,628 | ₩37,124 | -0.47% | 107만 |
|---|
| 2026.09.28 | ₩37,699 | ₩37,860 | ₩37,217 | ₩37,217 | -1.28% | 141.7만 |
|---|
| 2026.09.25 | ₩38,101 | ₩38,194 | ₩37,498 | ₩37,726 | -0.98% | 157.6만 |
|---|
| 2026.09.24 | ₩37,525 | ₩37,726 | ₩37,150 | ₩37,472 | -0.14% | 101.1만 |
|---|
| 2026.09.23 | ₩37,980 | ₩38,141 | ₩37,324 | ₩37,351 | -1.66% | 116만 |
|---|
| 2026.09.22 | ₩38,676 | ₩38,796 | ₩37,886 | ₩38,034 | -1.66% | 146.5만 |
|---|
| 2026.09.21 | ₩40,188 | ₩40,871 | ₩38,475 | ₩38,475 | -4.26% | 270.6만 |
|---|
| 2026.09.18 | ₩41,112 | ₩41,419 | ₩40,817 | ₩41,259 | +0.36% | 182.2만 |
|---|
| 2026.09.17 | ₩41,941 | ₩42,035 | ₩41,272 | ₩41,460 | -1.15% | 60.6만 |
|---|
| 2026.09.16 | ₩41,955 | ₩42,048 | ₩40,884 | ₩41,647 | -0.73% | 115.1만 |
|---|
| 2026.09.15 | ₩41,928 | ₩42,437 | ₩41,781 | ₩41,928 | 0.00% | 110.9만 |
|---|
| 2026.09.14 | ₩41,955 | ₩42,450 | ₩41,955 | ₩41,968 | +0.03% | 122만 |
|---|
| 2026.09.11 | ₩42,544 | ₩42,744 | ₩41,473 | ₩41,941 | -1.42% | 78.6만 |
|---|
| 2026.09.10 | ₩41,513 | ₩42,048 | ₩40,951 | ₩41,941 | +1.03% | 118.8만 |
|---|
| 2026.09.09 | ₩41,821 | ₩42,062 | ₩41,406 | ₩41,580 | -0.58% | 70.1만 |
|---|
| 2026.09.08 | ₩42,316 | ₩42,611 | ₩42,035 | ₩42,075 | -0.57% | 85.3만 |
|---|
| 2026.09.04 | ₩42,102 | ₩42,731 | ₩41,941 | ₩42,677 | +1.37% | 46.8만 |
|---|
| 2026.09.03 | ₩42,089 | ₩42,611 | ₩41,968 | ₩42,129 | +0.10% | 47.7만 |
|---|
| 2026.09.02 | ₩40,964 | ₩42,289 | ₩40,964 | ₩41,848 | +2.16% | 70.9만 |
|---|
| 2026.09.01 | ₩41,379 | ₩41,848 | ₩40,550 | ₩40,670 | -1.71% | 97만 |
|---|
| 2026.08.31 | ₩42,035 | ₩42,396 | ₩41,513 | ₩41,553 | -1.15% | 67.1만 |
|---|
| 2026.08.28 | ₩42,450 | ₩42,557 | ₩41,995 | ₩42,008 | -1.04% | 78.3만 |
|---|
| 2026.08.27 | ₩42,115 | ₩42,396 | ₩41,700 | ₩42,209 | +0.22% | 46.6만 |
|---|
| 2026.08.26 | ₩42,222 | ₩42,584 | ₩41,848 | ₩42,437 | +0.51% | 53.7만 |
|---|
| 2026.08.25 | ₩42,691 | ₩42,718 | ₩41,607 | ₩42,022 | -1.57% | 74.1만 |
|---|
| 2026.08.24 | ₩42,263 | ₩42,771 | ₩42,115 | ₩42,263 | 0.00% | 51만 |
|---|
| 2026.08.21 | ₩42,517 | ₩42,664 | ₩41,888 | ₩42,356 | -0.38% | 75.2만 |
|---|
| 2026.08.20 | ₩42,477 | ₩42,677 | ₩42,196 | ₩42,263 | -0.50% | 57.6만 |
|---|
| 2026.08.19 | ₩43,681 | ₩43,788 | ₩42,731 | ₩42,744 | -2.14% | 82.5만 |
|---|
| 2026.08.18 | ₩43,601 | ₩43,761 | ₩43,199 | ₩43,494 | -0.25% | 118.2만 |
|---|
| 2026.08.17 | ₩42,838 | ₩43,654 | ₩42,771 | ₩43,641 | +1.87% | 134.9만 |
|---|
| 2026.08.14 | ₩42,490 | ₩43,106 | ₩42,490 | ₩42,918 | +1.01% | 88.8만 |
|---|
| 2026.08.13 | ₩43,025 | ₩43,521 | ₩43,025 | ₩43,306 | +0.65% | 50만 |
|---|
| 2026.08.12 | ₩42,691 | ₩43,132 | ₩42,490 | ₩42,878 | +0.44% | 64.3만 |
|---|
| 2026.08.11 | ₩42,450 | ₩42,731 | ₩42,343 | ₩42,463 | +0.03% | 78.7만 |
|---|
| 2026.08.10 | ₩42,048 | ₩42,303 | ₩41,848 | ₩42,209 | +0.38% | 60.3만 |
|---|
| 2026.08.07 | ₩42,142 | ₩42,450 | ₩41,888 | ₩42,169 | +0.06% | 52만 |
|---|
| 2026.08.06 | ₩42,878 | ₩42,878 | ₩42,022 | ₩42,289 | -1.37% | 51.1만 |
|---|
| 2026.08.05 | ₩42,999 | ₩42,999 | ₩42,463 | ₩42,503 | -1.15% | 69.8만 |
|---|
| 2026.08.04 | ₩42,758 | ₩43,199 | ₩42,276 | ₩42,918 | +0.38% | 87.3만 |
|---|
| 2026.08.03 | ₩41,915 | ₩42,865 | ₩41,834 | ₩42,704 | +1.88% | 91.1만 |
|---|
| 2026.07.31 | ₩40,764 | ₩42,182 | ₩40,523 | ₩42,169 | +3.45% | 106만 |
|---|
| 2026.07.30 | ₩40,550 | ₩41,500 | ₩40,121 | ₩40,991 | +1.09% | 101.7만 |
|---|
| 2026.07.29 | ₩40,121 | ₩40,523 | ₩39,706 | ₩39,934 | -0.47% | 121.3만 |
|---|
| 2026.07.28 | ₩39,747 | ₩40,255 | ₩39,466 | ₩40,081 | +0.84% | 99.9만 |
|---|
| 2026.07.27 | ₩40,443 | ₩40,764 | ₩39,506 | ₩39,666 | -1.92% | 110.8만 |
|---|
| 2026.07.24 | ₩40,108 | ₩40,884 | ₩40,081 | ₩40,335 | +0.57% | 55.9만 |
|---|
| 2026.07.23 | ₩40,054 | ₩40,135 | ₩38,074 | ₩40,135 | +0.20% | 75.9만 |
|---|
| 2026.07.22 | ₩40,924 | ₩40,924 | ₩40,202 | ₩40,389 | -1.31% | 91.7만 |
|---|
| 2026.07.21 | ₩40,817 | ₩40,991 | ₩40,295 | ₩40,857 | +0.10% | 55.1만 |
|---|
| 2026.07.20 | ₩41,112 | ₩41,179 | ₩40,670 | ₩40,804 | -0.75% | 55.2만 |
|---|
| 2026.07.17 | ₩41,406 | ₩41,553 | ₩40,790 | ₩41,152 | -0.61% | 74.5만 |
|---|
| 2026.07.16 | ₩40,523 | ₩41,982 | ₩40,523 | ₩41,700 | +2.91% | 72.1만 |
|---|
| 2026.07.15 | ₩40,362 | ₩40,978 | ₩40,095 | ₩40,523 | +0.40% | 60.2만 |
|---|
| 2026.07.14 | ₩40,402 | ₩40,603 | ₩39,894 | ₩40,269 | -0.33% | 79.3만 |
|---|
| 2026.07.13 | ₩40,282 | ₩40,884 | ₩40,095 | ₩40,402 | +0.30% | 56.1만 |
|---|
| 2026.07.10 | ₩40,188 | ₩40,670 | ₩40,068 | ₩40,402 | +0.53% | 43만 |
|---|
| 2026.07.09 | ₩39,880 | ₩40,443 | ₩39,773 | ₩40,188 | +0.77% | 44만 |
|---|
| 2026.07.08 | ₩40,148 | ₩40,148 | ₩39,278 | ₩39,586 | -1.40% | 85.7만 |
|---|
| 2026.07.07 | ₩40,817 | ₩40,844 | ₩40,282 | ₩40,456 | -0.89% | 98.7만 |
|---|
| 2026.07.06 | ₩40,416 | ₩40,790 | ₩40,135 | ₩40,469 | +0.13% | 61.2만 |
|---|
| 2026.07.02 | ₩41,486 | ₩41,700 | ₩40,068 | ₩40,443 | -2.52% | 65.9만 |
|---|
| 2026.07.01 | ₩40,750 | ₩41,540 | ₩40,750 | ₩41,299 | +1.35% | 62.8만 |
|---|
| 2026.06.30 | ₩41,446 | ₩41,540 | ₩40,670 | ₩40,750 | -1.68% | 68.3만 |
|---|
| 2026.06.29 | ₩41,540 | ₩41,821 | ₩41,326 | ₩41,366 | -0.42% | 72.2만 |
|---|
| 2026.06.26 | ₩41,486 | ₩41,955 | ₩41,205 | ₩41,928 | +1.06% | 324.1만 |
|---|
| 2026.06.25 | ₩41,112 | ₩41,419 | ₩40,884 | ₩41,259 | +0.36% | 84.1만 |
|---|
| 2026.06.24 | ₩40,362 | ₩40,964 | ₩40,148 | ₩40,951 | +1.46% | 242.2만 |
|---|
| 2026.06.23 | ₩40,054 | ₩40,483 | ₩39,827 | ₩40,456 | +1.00% | 116.7만 |
|---|
| 2026.06.22 | ₩39,345 | ₩40,215 | ₩39,198 | ₩39,814 | +1.19% | 68.2만 |
|---|
| 2026.06.18 | ₩39,452 | ₩39,867 | ₩39,318 | ₩39,613 | +0.41% | 140.4만 |
|---|
| 2026.06.17 | ₩39,880 | ₩40,349 | ₩38,783 | ₩39,332 | -1.38% | 103.2만 |
|---|
| 2026.06.16 | ₩40,148 | ₩40,469 | ₩39,666 | ₩40,014 | -0.33% | 80.4만 |
|---|
| 2026.06.15 | ₩40,831 | ₩41,179 | ₩39,747 | ₩39,867 | -2.36% | 72.4만 |
|---|
| 2026.06.12 | ₩40,750 | ₩40,951 | ₩40,496 | ₩40,750 | 0.00% | 55.8만 |
|---|
| 2026.06.11 | ₩39,854 | ₩40,429 | ₩39,466 | ₩40,282 | +1.07% | 81.9만 |
|---|
| 2026.06.10 | ₩39,532 | ₩39,867 | ₩39,359 | ₩39,706 | +0.44% | 52.5만 |
|---|
| 2026.06.09 | ₩39,345 | ₩40,255 | ₩39,251 | ₩39,305 | -0.10% | 56.8만 |
|---|
| 2026.06.08 | ₩38,796 | ₩39,345 | ₩38,796 | ₩38,997 | +0.52% | 48.3만 |
|---|
| 2026.06.05 | ₩38,368 | ₩38,944 | ₩38,315 | ₩38,582 | +0.56% | 82.9만 |
|---|
| 2026.06.04 | ₩38,368 | ₩38,957 | ₩38,141 | ₩38,275 | -0.24% | 134.8만 |
|---|
| 2026.06.03 | ₩38,515 | ₩38,569 | ₩37,766 | ₩37,806 | -1.84% | 66.7만 |
|---|
| 2026.06.02 | ₩38,261 | ₩39,024 | ₩38,007 | ₩38,970 | +1.85% | 52.4만 |
|---|
| 2026.06.01 | ₩38,622 | ₩38,904 | ₩37,900 | ₩38,261 | -0.94% | 71.4만 |
|---|
| 2026.05.29 | ₩38,863 | ₩39,158 | ₩38,529 | ₩38,930 | +0.17% | 56.7만 |
|---|
| 2026.05.28 | ₩38,703 | ₩38,917 | ₩38,315 | ₩38,904 | +0.52% | 48.7만 |
|---|
| 2026.05.27 | ₩39,211 | ₩39,452 | ₩38,783 | ₩38,823 | -0.99% | 56만 |
|---|
| 2026.05.26 | ₩38,649 | ₩39,211 | ₩38,556 | ₩39,104 | +1.18% | 85.4만 |
|---|
| 2026.05.22 | ₩38,569 | ₩38,984 | ₩38,382 | ₩38,515 | -0.14% | 72만 |
|---|
| 2026.05.21 | ₩38,208 | ₩38,850 | ₩37,886 | ₩38,770 | +1.47% | 57만 |
|---|
| 2026.05.20 | ₩37,498 | ₩38,622 | ₩37,191 | ₩38,582 | +2.89% | 73.2만 |
|---|
| 2026.05.19 | ₩37,605 | ₩37,739 | ₩37,057 | ₩37,458 | -0.39% | 40.6만 |
|---|
| 2026.05.18 | ₩37,030 | ₩37,913 | ₩37,030 | ₩37,592 | +1.52% | 43.7만 |
|---|
| 2026.05.15 | ₩37,485 | ₩37,512 | ₩36,722 | ₩37,043 | -1.18% | 68.6만 |
|---|
| 2026.05.14 | ₩38,382 | ₩38,622 | ₩37,900 | ₩37,993 | -1.01% | 48.5만 |
|---|
| 2026.05.13 | ₩37,779 | ₩38,167 | ₩37,646 | ₩37,980 | +0.53% | 89.7만 |
|---|
| 2026.05.12 | ₩38,328 | ₩38,328 | ₩37,324 | ₩37,860 | -1.22% | 63.6만 |
|---|
| 2026.05.11 | ₩38,930 | ₩39,144 | ₩38,101 | ₩38,221 | -1.82% | 89.7만 |
|---|
| 2026.05.08 | ₩38,663 | ₩38,957 | ₩38,395 | ₩38,716 | +0.14% | 62.7만 |
|---|
| 2026.05.07 | ₩38,863 | ₩38,984 | ₩38,529 | ₩38,649 | -0.55% | 70.1만 |
|---|
| 2026.05.06 | ₩38,863 | ₩39,011 | ₩38,502 | ₩38,609 | -0.65% | 81.1만 |
|---|
| 2026.05.05 | ₩38,087 | ₩38,622 | ₩38,087 | ₩38,408 | +0.84% | 64.8만 |
|---|
| 2026.05.04 | ₩38,127 | ₩38,301 | ₩37,672 | ₩37,993 | -0.35% | 106.3만 |
|---|
| 2026.05.01 | ₩37,886 | ₩38,689 | ₩37,257 | ₩38,422 | +1.41% | 153.9만 |
|---|
| 2026.04.30 | ₩39,359 | ₩40,228 | ₩37,873 | ₩38,181 | -2.99% | 245.5만 |
|---|
| 2026.04.29 | ₩42,624 | ₩42,892 | ₩41,808 | ₩41,941 | -1.60% | 63.9만 |
|---|
| 2026.04.28 | ₩42,410 | ₩42,972 | ₩42,410 | ₩42,584 | +0.41% | 42.5만 |
|---|
| 2026.04.27 | ₩41,848 | ₩42,771 | ₩41,848 | ₩42,503 | +1.57% | 49.6만 |
|---|
| 2026.04.24 | ₩42,102 | ₩42,129 | ₩41,687 | ₩41,861 | -0.57% | 66.5만 |
|---|
| 2026.04.23 | ₩42,142 | ₩42,463 | ₩41,660 | ₩42,450 | +0.73% | 35.8만 |
|---|
| 2026.04.22 | ₩42,236 | ₩42,276 | ₩41,620 | ₩41,848 | -0.92% | 57.2만 |
|---|
| 2026.04.21 | ₩43,360 | ₩43,547 | ₩41,928 | ₩42,035 | -3.06% | 96.8만 |
|---|
| 2026.04.20 | ₩43,012 | ₩43,748 | ₩43,012 | ₩43,507 | +1.15% | 45만 |
|---|
| 2026.04.17 | ₩42,784 | ₩43,935 | ₩42,637 | ₩43,266 | +1.13% | 72.4만 |
|---|
| 2026.04.16 | ₩42,022 | ₩42,329 | ₩41,915 | ₩42,316 | +0.70% | 70.5만 |
|---|
| 2026.04.15 | ₩42,410 | ₩42,624 | ₩41,727 | ₩42,276 | -0.32% | 45.2만 |
|---|
| 2026.04.14 | ₩42,263 | ₩42,584 | ₩41,486 | ₩42,423 | +0.38% | 56.9만 |
|---|
| 2026.04.13 | ₩42,396 | ₩42,584 | ₩41,982 | ₩42,370 | -0.06% | 68.4만 |
|---|
| 2026.04.10 | ₩43,132 | ₩43,132 | ₩42,236 | ₩42,584 | -1.27% | 72.8만 |
|---|
| 2026.04.09 | ₩41,808 | ₩43,253 | ₩41,808 | ₩43,173 | +3.27% | 66만 |
|---|
| 2026.04.08 | ₩41,700 | ₩42,396 | ₩41,593 | ₩42,343 | +1.54% | 72만 |
|---|
| 2026.04.07 | ₩41,179 | ₩41,353 | ₩40,710 | ₩40,978 | -0.49% | 75.3만 |
|---|
| 2026.04.06 | ₩40,362 | ₩41,165 | ₩40,215 | ₩41,152 | +1.96% | 60만 |
|---|
| 2026.04.02 | ₩40,014 | ₩40,603 | ₩39,492 | ₩40,483 | +1.17% | 97.6만 |
|---|
| 2026.04.01 | ₩40,228 | ₩40,831 | ₩40,135 | ₩40,483 | +0.63% | 84.1만 |
|---|
| 2026.03.31 | ₩39,640 | ₩40,215 | ₩39,225 | ₩40,148 | +1.28% | 120.2만 |
|---|
| 2026.03.30 | ₩39,318 | ₩39,506 | ₩38,997 | ₩39,158 | -0.41% | 55.1만 |
|---|
| 2026.03.27 | ₩39,211 | ₩39,613 | ₩38,944 | ₩39,144 | -0.17% | 54.1만 |
|---|
| 2026.03.26 | ₩39,546 | ₩40,095 | ₩39,171 | ₩39,653 | +0.27% | 69.4만 |
|---|
| 2026.03.25 | ₩40,563 | ₩40,643 | ₩39,680 | ₩39,840 | -1.78% | 68.9만 |
|---|
| 2026.03.24 | ₩39,359 | ₩40,683 | ₩39,185 | ₩40,202 | +2.14% | 105만 |
|---|
| 2026.03.23 | ₩39,573 | ₩40,309 | ₩38,877 | ₩39,559 | -0.03% | 93만 |
|---|
| 2026.03.20 | ₩38,863 | ₩38,863 | ₩38,114 | ₩38,542 | -0.83% | 189.7만 |
|---|
| 2026.03.19 | ₩38,087 | ₩38,917 | ₩37,699 | ₩38,663 | +1.51% | 87만 |
|---|
| 2026.03.18 | ₩38,288 | ₩38,542 | ₩37,873 | ₩38,181 | -0.28% | 98만 |
|---|
| 2026.03.17 | ₩39,118 | ₩39,198 | ₩37,940 | ₩38,408 | -1.81% | 58.7만 |
|---|
| 2026.03.16 | ₩38,810 | ₩39,171 | ₩38,448 | ₩38,515 | -0.76% | 73만 |
|---|
| 2026.03.13 | ₩38,783 | ₩38,850 | ₩37,860 | ₩38,355 | -1.10% | 78.9만 |
|---|
| 2026.03.12 | ₩37,605 | ₩38,515 | ₩37,351 | ₩38,489 | +2.35% | 74.3만 |
|---|
| 2026.03.11 | ₩38,636 | ₩38,783 | ₩37,766 | ₩38,234 | -1.04% | 69만 |
|---|
| 2026.03.10 | ₩38,904 | ₩39,773 | ₩38,448 | ₩38,783 | -0.31% | 105.3만 |
|---|
| 2026.03.09 | ₩38,141 | ₩39,104 | ₩37,070 | ₩38,970 | +2.18% | 125.1만 |
|---|
| 2026.03.06 | ₩38,582 | ₩39,051 | ₩37,766 | ₩38,783 | +0.52% | 66.8만 |
|---|
| 2026.03.05 | ₩39,880 | ₩40,242 | ₩39,118 | ₩39,640 | -0.60% | 69.8만 |
|---|
| 2026.03.04 | ₩40,161 | ₩40,697 | ₩39,894 | ₩40,255 | +0.23% | 63.5만 |
|---|
| 2026.03.03 | ₩39,318 | ₩40,309 | ₩39,131 | ₩39,921 | +1.53% | 84.6만 |
|---|
| 2026.03.02 | ₩39,225 | ₩40,884 | ₩38,837 | ₩40,456 | +3.14% | 93.8만 |
|---|
| 2026.02.27 | ₩40,831 | ₩41,112 | ₩39,064 | ₩39,800 | -2.52% | 123.9만 |
|---|
| 2026.02.26 | ₩41,767 | ₩42,825 | ₩41,138 | ₩41,553 | -0.51% | 90.6만 |
|---|
| 2026.02.25 | ₩41,540 | ₩41,861 | ₩40,857 | ₩41,741 | +0.48% | 118.4만 |
|---|
| 2026.02.24 | ₩41,018 | ₩41,419 | ₩40,777 | ₩41,165 | +0.36% | 85.4만 |
|---|
| 2026.02.23 | ₩42,624 | ₩42,677 | ₩40,269 | ₩41,031 | -3.74% | 102.5만 |
|---|
| 2026.02.20 | ₩41,312 | ₩42,557 | ₩40,871 | ₩42,530 | +2.95% | 76만 |
|---|
| 2026.02.19 | ₩41,205 | ₩41,339 | ₩40,697 | ₩41,339 | +0.32% | 51.8만 |
|---|
| 2026.02.18 | ₩40,978 | ₩41,687 | ₩40,857 | ₩41,326 | +0.85% | 95.6만 |
|---|
| 2026.02.17 | ₩41,192 | ₩41,473 | ₩40,523 | ₩40,938 | -0.62% | 60.4만 |
|---|
| 2026.02.13 | ₩40,322 | ₩41,366 | ₩39,947 | ₩41,058 | +1.83% | 62.9만 |
|---|
| 2026.02.12 | ₩41,781 | ₩42,008 | ₩40,362 | ₩40,817 | -2.31% | 64.9만 |
|---|
| 2026.02.11 | ₩42,410 | ₩42,758 | ₩39,037 | ₩41,513 | -2.11% | 75.4만 |
|---|
| 2026.02.10 | ₩42,236 | ₩42,584 | ₩41,326 | ₩41,915 | -0.76% | 56.9만 |
|---|
| 2026.02.09 | ₩42,035 | ₩42,624 | ₩41,955 | ₩42,303 | +0.64% | 82.5만 |
|---|
| 2026.02.06 | ₩41,901 | ₩42,557 | ₩41,647 | ₩42,249 | +0.83% | 126.8만 |
|---|
| 2026.02.05 | ₩41,045 | ₩41,754 | ₩40,657 | ₩41,460 | +1.01% | 115.8만 |
|---|
| 2026.02.04 | ₩39,854 | ₩41,406 | ₩39,827 | ₩40,844 | +2.48% | 131.8만 |
|---|
| 2026.02.03 | ₩38,582 | ₩39,894 | ₩38,208 | ₩39,345 | +1.98% | 117.1만 |
|---|
| 2026.02.02 | ₩37,927 | ₩39,452 | ₩37,712 | ₩38,810 | +2.33% | 104.1만 |
|---|
| 2026.01.30 | ₩38,408 | ₩38,930 | ₩37,940 | ₩37,940 | -1.22% | 124.5만 |
|---|
| 2026.01.29 | ₩37,257 | ₩38,770 | ₩37,244 | ₩38,716 | +3.92% | 114.1만 |
|---|
| 2026.01.28 | ₩37,993 | ₩38,408 | ₩37,592 | ₩37,712 | -0.74% | 92.5만 |
|---|
| 2026.01.27 | ₩37,980 | ₩38,167 | ₩37,712 | ₩37,980 | 0.00% | 56.4만 |
|---|
| 2026.01.26 | ₩37,699 | ₩38,154 | ₩37,083 | ₩37,886 | +0.50% | 53.3만 |
|---|
| 2026.01.23 | ₩39,064 | ₩39,144 | ₩37,592 | ₩37,820 | -3.19% | 69.2만 |
|---|
| 2026.01.22 | ₩38,636 | ₩39,653 | ₩38,596 | ₩39,198 | +1.45% | 101.8만 |
|---|
| 2026.01.21 | ₩36,869 | ₩38,837 | ₩36,869 | ₩38,596 | +4.68% | 77.1만 |
|---|
| 2026.01.20 | ₩36,133 | ₩37,110 | ₩36,133 | ₩36,695 | +1.56% | 75만 |
|---|
| 2026.01.16 | ₩36,535 | ₩37,043 | ₩36,535 | ₩36,776 | +0.66% | 51.3만 |
|---|
| 2026.01.15 | ₩35,906 | ₩36,896 | ₩35,598 | ₩36,655 | +2.09% | 67.1만 |
|---|
| 2026.01.14 | ₩35,652 | ₩35,959 | ₩35,424 | ₩35,852 | +0.56% | 44.7만 |
|---|
| 2026.01.13 | ₩36,120 | ₩36,120 | ₩35,705 | ₩35,732 | -1.07% | 61.4만 |
|---|
| 2026.01.12 | ₩36,120 | ₩36,535 | ₩35,933 | ₩35,946 | -0.48% | 59.8만 |
|---|
| 2026.01.09 | ₩36,562 | ₩37,043 | ₩36,267 | ₩36,481 | -0.22% | 47.2만 |
|---|
| 2026.01.08 | ₩35,424 | ₩37,057 | ₩35,290 | ₩36,682 | +3.55% | 52.8만 |
|---|
| 2026.01.07 | ₩36,040 | ₩36,133 | ₩35,357 | ₩35,544 | -1.37% | 49.3만 |
|---|
| 2026.01.06 | ₩35,638 | ₩36,187 | ₩35,544 | ₩36,066 | +1.20% | 76.2만 |
|---|
| 2026.01.05 | ₩35,196 | ₩36,481 | ₩35,196 | ₩35,933 | +2.09% | 81.4만 |
|---|
| 2026.01.02 | ₩35,196 | ₩35,652 | ₩34,701 | ₩35,330 | +0.38% | 70.8만 |
|---|
| 2025.12.31 | ₩35,464 | ₩35,558 | ₩35,196 | ₩35,290 | -0.49% | 52.5만 |
|---|
| 2025.12.30 | ₩35,544 | ₩35,611 | ₩35,304 | ₩35,451 | -0.26% | 48.1만 |
|---|
| 2025.12.29 | ₩36,173 | ₩36,173 | ₩35,491 | ₩35,638 | -1.48% | 48.3만 |
|---|
| 2025.12.26 | ₩36,120 | ₩36,200 | ₩35,852 | ₩35,999 | -0.33% | 36.4만 |
|---|
| 2025.12.24 | ₩36,254 | ₩36,254 | ₩35,906 | ₩36,200 | -0.15% | 25.5만 |
|---|
| 2025.12.23 | ₩36,481 | ₩36,521 | ₩35,986 | ₩35,986 | -1.36% | 51.2만 |
|---|
| 2025.12.22 | ₩36,736 | ₩37,083 | ₩36,254 | ₩36,562 | -0.47% | 65.3만 |
|---|
| 2025.12.19 | ₩37,124 | ₩37,351 | ₩36,575 | ₩36,802 | -0.87% | 285.9만 |
|---|
| 2025.12.18 | ₩37,672 | ₩37,793 | ₩37,030 | ₩37,191 | -1.28% | 85.5만 |
|---|
| 2025.12.17 | ₩37,137 | ₩37,980 | ₩37,110 | ₩37,418 | +0.76% | 100.4만 |
|---|
| 2025.12.16 | ₩36,816 | ₩37,257 | ₩36,602 | ₩37,097 | +0.76% | 105.1만 |
|---|
| 2025.12.15 | ₩36,722 | ₩36,990 | ₩35,464 | ₩36,749 | +0.07% | 83.8만 |
|---|
| 2025.12.12 | ₩36,414 | ₩36,414 | ₩35,718 | ₩36,173 | -0.66% | 115.3만 |
|---|
| 2025.12.11 | ₩35,839 | ₩36,495 | ₩35,330 | ₩36,147 | +0.86% | 72.1만 |
|---|
| 2025.12.10 | ₩34,434 | ₩36,160 | ₩34,434 | ₩35,839 | +4.08% | 184.2만 |
|---|
| 2025.12.09 | ₩34,273 | ₩35,049 | ₩34,179 | ₩34,434 | +0.47% | 91.4만 |
|---|
| 2025.12.08 | ₩33,898 | ₩34,166 | ₩33,738 | ₩34,072 | +0.51% | 89만 |
|---|
| 2025.12.05 | ₩34,166 | ₩34,380 | ₩33,564 | ₩33,671 | -1.45% | 83.2만 |
|---|
| 2025.12.04 | ₩34,634 | ₩34,862 | ₩34,166 | ₩34,300 | -0.97% | 73만 |
|---|
| 2025.12.03 | ₩34,581 | ₩35,076 | ₩34,434 | ₩34,822 | +0.70% | 117.3만 |
|---|
| 2025.12.02 | ₩34,795 | ₩34,835 | ₩34,113 | ₩34,166 | -1.81% | 268.1만 |
|---|
| 2025.12.01 | ₩33,952 | ₩34,782 | ₩33,845 | ₩34,634 | +2.01% | 77.6만 |
|---|
| 2025.11.28 | ₩34,220 | ₩34,715 | ₩34,059 | ₩34,246 | +0.08% | 30.3만 |
|---|
| 2025.11.26 | ₩34,353 | ₩34,675 | ₩34,233 | ₩34,260 | -0.27% | 86.8만 |
|---|
| 2025.11.25 | ₩33,457 | ₩34,808 | ₩33,149 | ₩34,634 | +3.52% | 71.9만 |
|---|
| 2025.11.24 | ₩33,283 | ₩33,550 | ₩32,935 | ₩33,430 | +0.44% | 64.9만 |
|---|
| 2025.11.21 | ₩32,547 | ₩33,657 | ₩32,333 | ₩33,363 | +2.51% | 71.2만 |
|---|
| 2025.11.20 | ₩33,149 | ₩33,671 | ₩32,346 | ₩32,373 | -2.34% | 81.7만 |
|---|
| 2025.11.19 | ₩32,707 | ₩33,149 | ₩32,600 | ₩32,975 | +0.82% | 87.4만 |
|---|
| 2025.11.18 | ₩32,319 | ₩33,055 | ₩32,319 | ₩32,814 | +1.53% | 75.9만 |
|---|
| 2025.11.17 | ₩33,751 | ₩33,858 | ₩32,266 | ₩32,386 | -4.04% | 75만 |
|---|
| 2025.11.14 | ₩33,296 | ₩33,885 | ₩33,202 | ₩33,831 | +1.61% | 86.5만 |
|---|
| 2025.11.13 | ₩34,179 | ₩34,701 | ₩33,524 | ₩33,631 | -1.61% | 193.6만 |
|---|
| 2025.11.12 | ₩35,063 | ₩35,598 | ₩34,621 | ₩34,675 | -1.11% | 98.9만 |
|---|
| 2025.11.11 | ₩35,237 | ₩35,705 | ₩34,741 | ₩34,862 | -1.06% | 100.6만 |
|---|
| 2025.11.10 | ₩34,849 | ₩35,585 | ₩34,808 | ₩35,009 | +0.46% | 136.9만 |
|---|
| 2025.11.07 | ₩35,103 | ₩35,304 | ₩34,554 | ₩35,304 | +0.57% | 130.3만 |
|---|
| 2025.11.06 | ₩34,956 | ₩35,531 | ₩34,902 | ₩35,103 | +0.42% | 139.1만 |
|---|
| 2025.11.05 | ₩33,430 | ₩35,130 | ₩33,323 | ₩35,063 | +4.88% | 99.2만 |
|---|
| 2025.11.04 | ₩33,109 | ₩33,457 | ₩32,814 | ₩33,296 | +0.57% | 112.5만 |
|---|
| 2025.11.03 | ₩32,413 | ₩33,283 | ₩32,199 | ₩33,269 | +2.64% | 110.9만 |
|---|
| 2025.10.31 | ₩31,891 | ₩32,734 | ₩31,623 | ₩32,573 | +2.14% | 141.3만 |
|---|
| 2025.10.30 | ₩30,861 | ₩32,480 | ₩30,526 | ₩32,266 | +4.55% | 151.7만 |
|---|
| 2025.10.29 | ₩31,690 | ₩31,998 | ₩30,807 | ₩30,941 | -2.36% | 118.1만 |
|---|
| 2025.10.28 | ₩32,239 | ₩32,426 | ₩31,891 | ₩31,998 | -0.75% | 48.5만 |
|---|
| 2025.10.27 | ₩32,962 | ₩33,082 | ₩32,239 | ₩32,373 | -1.79% | 39.1만 |
|---|
| 2025.10.24 | ₩32,600 | ₩32,975 | ₩32,533 | ₩32,855 | +0.78% | 37.2만 |
|---|
| 2025.10.23 | ₩32,199 | ₩32,573 | ₩32,065 | ₩32,292 | +0.29% | 63.4만 |
|---|
| 2025.10.22 | ₩32,440 | ₩32,761 | ₩32,279 | ₩32,413 | -0.08% | 47만 |
|---|
| 2025.10.21 | ₩31,985 | ₩32,453 | ₩31,985 | ₩32,252 | +0.84% | 86.8만 |
|---|
| 2025.10.20 | ₩31,663 | ₩32,346 | ₩31,396 | ₩32,145 | +1.52% | 46.3만 |
|---|
| 2025.10.17 | ₩31,356 | ₩31,704 | ₩31,075 | ₩31,396 | +0.13% | 71만 |
|---|
| 2025.10.16 | ₩33,136 | ₩33,577 | ₩30,780 | ₩31,142 | -6.02% | 130.3만 |
|---|
| 2025.10.15 | ₩33,952 | ₩34,193 | ₩33,243 | ₩33,350 | -1.77% | 74.4만 |
|---|
| 2025.10.14 | ₩32,373 | ₩33,845 | ₩32,319 | ₩33,550 | +3.64% | 118.1만 |
|---|
| 2025.10.13 | ₩32,132 | ₩32,627 | ₩31,717 | ₩32,533 | +1.25% | 105.1만 |
|---|
| 2025.10.10 | ₩32,734 | ₩33,698 | ₩31,797 | ₩31,878 | -2.62% | 133.1만 |
|---|