시장 데이터를 불러오는 중
전체 종목
BayCom Corp - Common Stock 과거 주가
BayCom Corp - Common Stock · BCML · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BayCom Corp - Common Stock · BCML · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,432 | ₩41,834 | ₩40,801 | ₩40,949 | -1.17% | 6.4만 |
| 2026.10.08 | ₩41,311 | ₩41,820 | ₩41,311 | ₩41,364 | +0.13% | 5.6만 |
| 2026.10.07 | ₩41,177 | ₩41,633 | ₩41,163 | ₩41,311 | +0.33% | 3.8만 |
| 2026.10.06 | ₩41,753 | ₩41,955 | ₩41,324 | ₩41,539 | -0.51% | 4.9만 |
| 2026.10.05 | ₩41,968 | ₩42,370 | ₩41,566 | ₩41,592 | -0.89% | 5.1만 |
| 2026.10.02 | ₩41,914 | ₩42,853 | ₩41,646 | ₩41,834 | -0.19% | 9.1만 |
| 2026.10.01 | ₩40,707 | ₩41,619 | ₩40,157 | ₩41,445 | +1.81% | 5.5만 |
| 2026.09.30 | ₩41,351 | ₩41,405 | ₩40,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,694 |
| -1.59% |
| 4.9만 |
| 2026.09.29 | ₩41,552 | ₩42,089 | ₩40,922 | ₩41,284 | -0.65% | 6.9만 |
|---|
| 2026.09.28 | ₩41,391 | ₩42,277 | ₩41,110 | ₩41,405 | +0.03% | 7.7만 |
|---|
| 2026.09.25 | ₩40,627 | ₩41,834 | ₩40,627 | ₩41,405 | +1.91% | 8.3만 |
|---|
| 2026.09.24 | ₩40,171 | ₩41,043 | ₩39,916 | ₩40,519 | +0.87% | 6.1만 |
|---|
| 2026.09.23 | ₩40,130 | ₩40,144 | ₩39,634 | ₩39,755 | -0.94% | 3.6만 |
|---|
| 2026.09.22 | ₩40,104 | ₩40,479 | ₩39,902 | ₩40,144 | +0.10% | 7.1만 |
|---|
| 2026.09.21 | ₩40,238 | ₩40,439 | ₩39,742 | ₩39,876 | -0.90% | 6.3만 |
|---|
| 2026.09.18 | ₩40,399 | ₩40,560 | ₩39,755 | ₩40,372 | -0.07% | 12.8만 |
|---|
| 2026.09.17 | ₩40,627 | ₩40,975 | ₩40,251 | ₩40,654 | +0.07% | 3만 |
|---|
| 2026.09.16 | ₩40,895 | ₩40,975 | ₩39,956 | ₩40,278 | -1.51% | 5만 |
|---|
| 2026.09.15 | ₩40,560 | ₩40,895 | ₩40,385 | ₩40,828 | +0.66% | 3.2만 |
|---|
| 2026.09.14 | ₩40,291 | ₩40,815 | ₩40,171 | ₩40,479 | +0.47% | 3.3만 |
|---|
| 2026.09.11 | ₩40,882 | ₩41,110 | ₩40,037 | ₩40,372 | -1.25% | 3.4만 |
|---|
| 2026.09.10 | ₩40,023 | ₩40,546 | ₩39,983 | ₩40,546 | +1.31% | 5.1만 |
|---|
| 2026.09.09 | ₩40,305 | ₩40,573 | ₩39,835 | ₩40,318 | +0.03% | 5.1만 |
|---|
| 2026.09.08 | ₩41,230 | ₩41,432 | ₩40,305 | ₩40,372 | -2.08% | 3.1만 |
|---|
| 2026.09.04 | ₩40,774 | ₩41,338 | ₩40,774 | ₩41,311 | +1.32% | 3.1만 |
|---|
| 2026.09.03 | ₩41,043 | ₩41,311 | ₩40,788 | ₩40,801 | -0.59% | 2.7만 |
|---|
| 2026.09.02 | ₩40,278 | ₩41,002 | ₩40,077 | ₩40,788 | +1.27% | 4.2만 |
|---|
| 2026.09.01 | ₩40,144 | ₩40,251 | ₩39,782 | ₩40,037 | -0.27% | 3.7만 |
|---|
| 2026.08.31 | ₩40,667 | ₩40,747 | ₩39,594 | ₩40,010 | -1.62% | 3.5만 |
|---|
| 2026.08.28 | ₩40,278 | ₩40,895 | ₩40,238 | ₩40,627 | +0.87% | 5.2만 |
|---|
| 2026.08.27 | ₩40,493 | ₩40,587 | ₩39,916 | ₩40,211 | -0.70% | 5.4만 |
|---|
| 2026.08.26 | ₩40,238 | ₩40,815 | ₩39,768 | ₩40,493 | +0.63% | 12만 |
|---|
| 2026.08.25 | ₩40,452 | ₩40,667 | ₩39,661 | ₩40,198 | -0.63% | 5.4만 |
|---|
| 2026.08.24 | ₩40,359 | ₩42,826 | ₩40,023 | ₩40,399 | +0.10% | 7.3만 |
|---|
| 2026.08.21 | ₩40,573 | ₩40,573 | ₩39,809 | ₩40,238 | -0.83% | 7.3만 |
|---|
| 2026.08.20 | ₩40,855 | ₩41,096 | ₩39,943 | ₩40,332 | -1.28% | 4.9만 |
|---|
| 2026.08.19 | ₩42,062 | ₩42,317 | ₩40,734 | ₩40,815 | -2.97% | 7.5만 |
|---|
| 2026.08.18 | ₩41,217 | ₩42,035 | ₩40,908 | ₩41,713 | +1.20% | 6.5만 |
|---|
| 2026.08.17 | ₩41,700 | ₩41,901 | ₩40,935 | ₩41,043 | -1.58% | 5.6만 |
|---|
| 2026.08.14 | ₩41,901 | ₩42,236 | ₩41,579 | ₩41,673 | -0.54% | 4.5만 |
|---|
| 2026.08.13 | ₩42,116 | ₩42,236 | ₩41,311 | ₩41,660 | -1.08% | 8.9만 |
|---|
| 2026.08.12 | ₩41,955 | ₩42,156 | ₩41,257 | ₩41,834 | -0.29% | 5.1만 |
|---|
| 2026.08.11 | ₩41,056 | ₩42,089 | ₩40,828 | ₩41,914 | +2.09% | 5.8만 |
|---|
| 2026.08.10 | ₩40,922 | ₩41,378 | ₩40,519 | ₩40,761 | -0.39% | 6만 |
|---|
| 2026.08.07 | ₩41,177 | ₩41,566 | ₩40,694 | ₩40,935 | -0.59% | 5.2만 |
|---|
| 2026.08.06 | ₩41,163 | ₩41,418 | ₩40,640 | ₩41,177 | +0.03% | 2.8만 |
|---|
| 2026.08.05 | ₩41,767 | ₩41,780 | ₩40,895 | ₩41,190 | -1.38% | 4.6만 |
|---|
| 2026.08.04 | ₩40,828 | ₩41,673 | ₩40,506 | ₩41,525 | +1.71% | 4.8만 |
|---|
| 2026.08.03 | ₩41,043 | ₩41,874 | ₩40,600 | ₩40,908 | -0.33% | 6.4만 |
|---|
| 2026.07.31 | ₩40,291 | ₩40,935 | ₩40,104 | ₩40,479 | +0.47% | 5.3만 |
|---|
| 2026.07.30 | ₩41,244 | ₩41,981 | ₩40,412 | ₩40,519 | -1.76% | 8.9만 |
|---|
| 2026.07.29 | ₩41,163 | ₩41,874 | ₩40,546 | ₩41,244 | +0.20% | 5.2만 |
|---|
| 2026.07.28 | ₩41,445 | ₩42,129 | ₩40,734 | ₩41,244 | -0.49% | 7.6만 |
|---|
| 2026.07.27 | ₩42,612 | ₩42,612 | ₩40,815 | ₩41,002 | -3.78% | 6.4만 |
|---|
| 2026.07.24 | ₩43,725 | ₩43,725 | ₩41,244 | ₩42,518 | -2.76% | 7.3만 |
|---|
| 2026.07.23 | ₩44,127 | ₩44,637 | ₩43,108 | ₩44,436 | +0.70% | 4.9만 |
|---|
| 2026.07.22 | ₩45,469 | ₩45,469 | ₩44,409 | ₩44,664 | -1.77% | 3.5만 |
|---|
| 2026.07.21 | ₩45,455 | ₩45,817 | ₩44,959 | ₩45,522 | +0.15% | 4만 |
|---|
| 2026.07.20 | ₩45,174 | ₩45,750 | ₩44,302 | ₩45,455 | +0.62% | 4.1만 |
|---|
| 2026.07.17 | ₩46,260 | ₩46,434 | ₩45,160 | ₩45,563 | -1.51% | 4만 |
|---|
| 2026.07.16 | ₩45,643 | ₩46,917 | ₩45,643 | ₩46,662 | +2.23% | 2.9만 |
|---|
| 2026.07.15 | ₩45,241 | ₩45,724 | ₩45,241 | ₩45,589 | +0.77% | 3.1만 |
|---|
| 2026.07.14 | ₩45,294 | ₩45,603 | ₩44,811 | ₩44,986 | -0.68% | 2.9만 |
|---|
| 2026.07.13 | ₩44,771 | ₩45,697 | ₩44,651 | ₩45,200 | +0.96% | 4.9만 |
|---|
| 2026.07.10 | ₩45,107 | ₩45,174 | ₩44,718 | ₩44,718 | -0.86% | 4.5만 |
|---|
| 2026.07.09 | ₩44,342 | ₩44,919 | ₩44,248 | ₩44,852 | +1.15% | 4.6만 |
|---|
| 2026.07.08 | ₩44,463 | ₩45,080 | ₩44,101 | ₩44,302 | -0.36% | 4.7만 |
|---|
| 2026.07.07 | ₩44,758 | ₩45,268 | ₩44,758 | ₩44,879 | +0.27% | 3.5만 |
|---|
| 2026.07.06 | ₩44,677 | ₩45,308 | ₩44,530 | ₩44,744 | +0.15% | 3.7만 |
|---|
| 2026.07.02 | ₩45,563 | ₩46,180 | ₩44,664 | ₩44,879 | -1.50% | 6.3만 |
|---|
| 2026.07.01 | ₩44,355 | ₩45,563 | ₩44,060 | ₩45,388 | +2.33% | 6.7만 |
|---|
| 2026.06.30 | ₩43,658 | ₩44,530 | ₩43,510 | ₩44,127 | +1.08% | 6.7만 |
|---|
| 2026.06.29 | ₩43,202 | ₩43,940 | ₩43,081 | ₩43,859 | +1.52% | 11.1만 |
|---|
| 2026.06.26 | ₩42,665 | ₩43,926 | ₩42,545 | ₩43,819 | +2.70% | 26.6만 |
|---|
| 2026.06.25 | ₩43,618 | ₩43,671 | ₩42,169 | ₩42,665 | -2.18% | 6.3만 |
|---|
| 2026.06.24 | ₩43,376 | ₩44,208 | ₩42,974 | ₩43,752 | +0.87% | 29.8만 |
|---|
| 2026.06.23 | ₩42,464 | ₩43,792 | ₩42,169 | ₩43,376 | +2.15% | 28.9만 |
|---|
| 2026.06.22 | ₩42,424 | ₩42,907 | ₩42,049 | ₩42,357 | -0.16% | 4.8만 |
|---|
| 2026.06.18 | ₩42,665 | ₩43,591 | ₩42,062 | ₩42,317 | -0.82% | 19.3만 |
|---|
| 2026.06.17 | ₩42,665 | ₩43,242 | ₩42,035 | ₩42,156 | -1.19% | 11.4만 |
|---|
| 2026.06.16 | ₩43,202 | ₩43,417 | ₩42,451 | ₩42,531 | -1.55% | 4.4만 |
|---|
| 2026.06.15 | ₩43,524 | ₩43,564 | ₩42,558 | ₩42,746 | -1.79% | 9.5만 |
|---|
| 2026.06.12 | ₩43,054 | ₩43,497 | ₩43,014 | ₩43,202 | +0.34% | 7.8만 |
|---|
| 2026.06.11 | ₩43,162 | ₩43,323 | ₩42,531 | ₩42,813 | -0.81% | 5만 |
|---|
| 2026.06.10 | ₩43,645 | ₩43,873 | ₩43,108 | ₩43,336 | -0.71% | 10만 |
|---|
| 2026.06.09 | ₩42,907 | ₩43,926 | ₩42,907 | ₩43,296 | +0.91% | 9만 |
|---|
| 2026.06.08 | ₩42,961 | ₩43,175 | ₩42,464 | ₩42,679 | -0.66% | 10.1만 |
|---|
| 2026.06.05 | ₩42,209 | ₩43,028 | ₩42,183 | ₩42,612 | +0.95% | 10.6만 |
|---|
| 2026.06.04 | ₩41,512 | ₩42,411 | ₩41,405 | ₩42,102 | +1.42% | 5.4만 |
|---|
| 2026.06.03 | ₩41,579 | ₩41,847 | ₩40,882 | ₩41,056 | -1.26% | 3.8만 |
|---|
| 2026.06.02 | ₩41,177 | ₩42,049 | ₩41,136 | ₩41,847 | +1.63% | 6.7만 |
|---|
| 2026.06.01 | ₩41,204 | ₩41,861 | ₩40,922 | ₩41,204 | 0.00% | 4.9만 |
|---|
| 2026.05.29 | ₩41,700 | ₩41,713 | ₩40,935 | ₩41,311 | -0.93% | 5.4만 |
|---|
| 2026.05.28 | ₩41,257 | ₩41,740 | ₩40,801 | ₩41,646 | +0.94% | 6만 |
|---|
| 2026.05.27 | ₩41,753 | ₩42,008 | ₩41,244 | ₩41,364 | -0.93% | 4.4만 |
|---|
| 2026.05.26 | ₩41,056 | ₩42,022 | ₩40,654 | ₩41,271 | +0.52% | 9.7만 |
|---|
| 2026.05.22 | ₩41,807 | ₩42,236 | ₩41,324 | ₩41,592 | -0.51% | 7.7만 |
|---|
| 2026.05.21 | ₩40,908 | ₩42,022 | ₩40,707 | ₩41,807 | +2.20% | 7.8만 |
|---|
| 2026.05.20 | ₩40,908 | ₩41,579 | ₩40,841 | ₩41,110 | +0.49% | 8.6만 |
|---|
| 2026.05.19 | ₩40,493 | ₩41,136 | ₩40,090 | ₩40,962 | +1.16% | 7.7만 |
|---|
| 2026.05.18 | ₩40,037 | ₩40,774 | ₩40,037 | ₩40,479 | +1.11% | 3.1만 |
|---|
| 2026.05.15 | ₩40,613 | ₩41,177 | ₩39,970 | ₩40,037 | -1.42% | 4.4만 |
|---|
| 2026.05.14 | ₩40,895 | ₩41,324 | ₩40,640 | ₩40,801 | -0.23% | 5.5만 |
|---|
| 2026.05.13 | ₩40,707 | ₩40,922 | ₩40,412 | ₩40,721 | +0.03% | 3.5만 |
|---|
| 2026.05.12 | ₩40,868 | ₩41,163 | ₩40,291 | ₩40,841 | -0.07% | 4.4만 |
|---|
| 2026.05.11 | ₩41,512 | ₩41,579 | ₩40,573 | ₩40,868 | -1.55% | 3.5만 |
|---|
| 2026.05.08 | ₩40,908 | ₩41,874 | ₩40,908 | ₩41,499 | +1.44% | 6만 |
|---|
| 2026.05.07 | ₩40,506 | ₩41,016 | ₩40,372 | ₩40,882 | +0.93% | 5.3만 |
|---|
| 2026.05.06 | ₩40,506 | ₩40,908 | ₩39,970 | ₩40,372 | -0.33% | 9.5만 |
|---|
| 2026.05.05 | ₩39,902 | ₩40,895 | ₩39,902 | ₩40,359 | +1.14% | 4만 |
|---|
| 2026.05.04 | ₩39,983 | ₩40,104 | ₩39,393 | ₩39,540 | -1.11% | 2.7만 |
|---|
| 2026.05.01 | ₩40,171 | ₩40,399 | ₩39,835 | ₩40,224 | +0.13% | 5.3만 |
|---|
| 2026.04.30 | ₩38,990 | ₩40,560 | ₩38,990 | ₩40,211 | +3.13% | 7.2만 |
|---|
| 2026.04.29 | ₩39,594 | ₩39,648 | ₩39,111 | ₩39,366 | -0.58% | 2.5만 |
|---|
| 2026.04.28 | ₩39,835 | ₩40,318 | ₩39,835 | ₩39,889 | +0.13% | 4만 |
|---|
| 2026.04.27 | ₩39,607 | ₩40,372 | ₩39,473 | ₩39,648 | +0.10% | 4.4만 |
|---|
| 2026.04.24 | ₩38,990 | ₩40,063 | ₩38,990 | ₩39,473 | +1.24% | 9.3만 |
|---|
| 2026.04.23 | ₩38,695 | ₩39,205 | ₩38,400 | ₩38,910 | +0.55% | 3.3만 |
|---|
| 2026.04.22 | ₩38,494 | ₩39,353 | ₩38,494 | ₩38,615 | +0.31% | 4.3만 |
|---|
| 2026.04.21 | ₩38,441 | ₩38,856 | ₩38,373 | ₩38,561 | +0.31% | 3.7만 |
|---|
| 2026.04.20 | ₩38,977 | ₩38,990 | ₩38,400 | ₩38,467 | -1.31% | 2.2만 |
|---|
| 2026.04.17 | ₩38,628 | ₩39,326 | ₩37,891 | ₩39,111 | +1.25% | 4.8만 |
|---|
| 2026.04.16 | ₩37,797 | ₩38,494 | ₩37,609 | ₩37,984 | +0.50% | 2.9만 |
|---|
| 2026.04.15 | ₩37,944 | ₩38,052 | ₩37,555 | ₩37,864 | -0.21% | 2.1만 |
|---|
| 2026.04.14 | ₩38,239 | ₩38,749 | ₩37,797 | ₩38,011 | -0.60% | 3.4만 |
|---|
| 2026.04.13 | ₩39,031 | ₩40,908 | ₩37,931 | ₩38,441 | -1.51% | 2.4만 |
|---|
| 2026.04.10 | ₩41,686 | ₩41,686 | ₩36,670 | ₩38,950 | -6.56% | 23.9만 |
|---|
| 2026.04.09 | ₩41,525 | ₩43,819 | ₩41,525 | ₩43,819 | +5.52% | 4.4만 |
|---|
| 2026.04.08 | ₩41,592 | ₩42,142 | ₩40,895 | ₩41,633 | +0.10% | 2.9만 |
|---|
| 2026.04.07 | ₩40,426 | ₩40,828 | ₩40,117 | ₩40,546 | +0.30% | 2.3만 |
|---|
| 2026.04.06 | ₩39,943 | ₩40,291 | ₩39,768 | ₩40,224 | +0.71% | 1.6만 |
|---|
| 2026.04.02 | ₩39,406 | ₩39,983 | ₩39,272 | ₩39,876 | +1.19% | 7.8천 |
|---|
| 2026.04.01 | ₩39,849 | ₩40,238 | ₩39,701 | ₩39,701 | -0.37% | 9.7천 |
|---|
| 2026.03.31 | ₩40,372 | ₩40,372 | ₩39,607 | ₩39,876 | -1.23% | 3.6만 |
|---|
| 2026.03.30 | ₩39,554 | ₩40,037 | ₩39,031 | ₩39,728 | +0.44% | 3.1만 |
|---|
| 2026.03.27 | ₩39,111 | ₩39,111 | ₩38,601 | ₩38,977 | -0.34% | 2.4만 |
|---|
| 2026.03.26 | ₩38,883 | ₩39,339 | ₩38,575 | ₩39,192 | +0.79% | 1.6만 |
|---|
| 2026.03.25 | ₩39,862 | ₩40,627 | ₩38,789 | ₩39,004 | -2.15% | 1.4만 |
|---|
| 2026.03.24 | ₩39,353 | ₩40,211 | ₩38,829 | ₩39,272 | -0.20% | 1.4만 |
|---|
| 2026.03.23 | ₩39,406 | ₩40,238 | ₩39,406 | ₩39,715 | +0.78% | 2.8만 |
|---|
| 2026.03.20 | ₩38,119 | ₩39,299 | ₩37,877 | ₩38,655 | +1.41% | 8.2만 |
|---|
| 2026.03.19 | ₩38,199 | ₩38,762 | ₩37,958 | ₩38,427 | +0.60% | 3만 |
|---|
| 2026.03.18 | ₩38,575 | ₩38,897 | ₩37,958 | ₩38,065 | -1.32% | 2.5만 |
|---|
| 2026.03.17 | ₩39,460 | ₩39,862 | ₩38,373 | ₩38,655 | -2.04% | 3.1만 |
|---|
| 2026.03.16 | ₩39,299 | ₩39,648 | ₩38,736 | ₩38,897 | -1.02% | 1.4만 |
|---|
| 2026.03.13 | ₩39,272 | ₩39,339 | ₩38,494 | ₩38,910 | -0.92% | 2.9만 |
|---|
| 2026.03.12 | ₩37,917 | ₩38,977 | ₩37,797 | ₩38,776 | +2.26% | 2.7만 |
|---|
| 2026.03.11 | ₩38,709 | ₩39,286 | ₩38,132 | ₩38,762 | +0.14% | 3.3만 |
|---|
| 2026.03.10 | ₩38,212 | ₩39,567 | ₩37,917 | ₩38,561 | +0.91% | 2만 |
|---|
| 2026.03.09 | ₩38,695 | ₩39,111 | ₩37,649 | ₩38,494 | -0.52% | 4.1만 |
|---|
| 2026.03.06 | ₩38,521 | ₩38,950 | ₩37,850 | ₩38,937 | +1.08% | 2.7만 |
|---|
| 2026.03.05 | ₩39,621 | ₩39,621 | ₩38,709 | ₩39,165 | -1.15% | 1.6만 |
|---|
| 2026.03.04 | ₩40,211 | ₩40,211 | ₩39,594 | ₩39,943 | -0.67% | 1.5만 |
|---|
| 2026.03.03 | ₩39,299 | ₩40,332 | ₩39,057 | ₩39,809 | +1.30% | 1.6만 |
|---|
| 2026.03.02 | ₩38,964 | ₩40,855 | ₩38,964 | ₩39,943 | +2.51% | 4.7만 |
|---|
| 2026.02.27 | ₩39,768 | ₩40,318 | ₩39,286 | ₩39,433 | -0.84% | 3.5만 |
|---|
| 2026.02.26 | ₩41,190 | ₩41,740 | ₩40,238 | ₩40,291 | -2.18% | 2만 |
|---|
| 2026.02.25 | ₩40,144 | ₩40,882 | ₩39,567 | ₩40,815 | +1.67% | 1.2만 |
|---|
| 2026.02.24 | ₩40,050 | ₩40,372 | ₩39,554 | ₩39,621 | -1.07% | 1.2만 |
|---|
| 2026.02.23 | ₩40,332 | ₩40,493 | ₩39,607 | ₩39,835 | -1.23% | 3.8만 |
|---|
| 2026.02.20 | ₩40,412 | ₩40,707 | ₩40,077 | ₩40,560 | +0.37% | 1.3만 |
|---|
| 2026.02.19 | ₩40,399 | ₩41,002 | ₩40,144 | ₩40,144 | -0.63% | 1.8만 |
|---|
| 2026.02.18 | ₩41,190 | ₩41,190 | ₩40,023 | ₩40,828 | -0.88% | 2.9만 |
|---|
| 2026.02.17 | ₩41,204 | ₩41,780 | ₩40,975 | ₩40,975 | -0.55% | 1.3만 |
|---|
| 2026.02.13 | ₩40,680 | ₩41,150 | ₩40,627 | ₩41,123 | +1.09% | 1.6만 |
|---|
| 2026.02.12 | ₩41,096 | ₩41,096 | ₩40,251 | ₩40,989 | -0.26% | 1.9만 |
|---|
| 2026.02.11 | ₩40,975 | ₩41,217 | ₩40,251 | ₩40,640 | -0.82% | 2.7만 |
|---|
| 2026.02.10 | ₩41,592 | ₩41,592 | ₩40,291 | ₩40,828 | -1.84% | 2.6만 |
|---|
| 2026.02.09 | ₩38,977 | ₩41,445 | ₩38,977 | ₩40,922 | +4.99% | 2.2만 |
|---|
| 2026.02.06 | ₩41,499 | ₩42,384 | ₩40,962 | ₩40,962 | -1.29% | 2.5만 |
|---|
| 2026.02.05 | ₩40,560 | ₩41,660 | ₩40,466 | ₩41,297 | +1.82% | 2.2만 |
|---|
| 2026.02.04 | ₩40,734 | ₩41,847 | ₩40,533 | ₩40,587 | -0.36% | 3만 |
|---|
| 2026.02.03 | ₩39,460 | ₩41,378 | ₩39,071 | ₩40,238 | +1.97% | 4.1만 |
|---|
| 2026.02.02 | ₩39,366 | ₩39,742 | ₩39,259 | ₩39,420 | +0.14% | 5만 |
|---|
| 2026.01.30 | ₩39,299 | ₩39,661 | ₩39,111 | ₩39,138 | -0.41% | 2.4만 |
|---|
| 2026.01.29 | ₩38,642 | ₩39,125 | ₩37,837 | ₩38,977 | +0.87% | 4.6만 |
|---|
| 2026.01.28 | ₩38,964 | ₩38,964 | ₩37,850 | ₩38,320 | -1.65% | 1.6만 |
|---|
| 2026.01.27 | ₩39,688 | ₩39,688 | ₩38,709 | ₩39,500 | -0.47% | 2.8만 |
|---|
| 2026.01.26 | ₩39,192 | ₩40,587 | ₩38,655 | ₩39,634 | +1.13% | 2.2만 |
|---|
| 2026.01.23 | ₩39,970 | ₩41,096 | ₩38,897 | ₩39,138 | -2.08% | 1.2만 |
|---|
| 2026.01.22 | ₩40,224 | ₩40,895 | ₩40,090 | ₩40,359 | +0.33% | 1.6만 |
|---|
| 2026.01.21 | ₩38,320 | ₩40,546 | ₩38,320 | ₩40,010 | +4.41% | 2.8만 |
|---|
| 2026.01.20 | ₩38,481 | ₩38,977 | ₩37,931 | ₩38,360 | -0.31% | 1.1만 |
|---|
| 2026.01.16 | ₩38,923 | ₩39,795 | ₩38,816 | ₩38,829 | -0.24% | 1.7만 |
|---|
| 2026.01.15 | ₩39,674 | ₩40,466 | ₩38,508 | ₩39,138 | -1.35% | 1.2만 |
|---|
| 2026.01.14 | ₩37,984 | ₩38,722 | ₩37,703 | ₩38,695 | +1.87% | 2.2만 |
|---|
| 2026.01.13 | ₩37,877 | ₩38,615 | ₩37,797 | ₩38,360 | +1.27% | 1.8만 |
|---|
| 2026.01.12 | ₩38,414 | ₩38,910 | ₩37,636 | ₩38,320 | -0.24% | 1.7만 |
|---|
| 2026.01.09 | ₩38,669 | ₩39,701 | ₩38,280 | ₩38,467 | -0.52% | 1.4만 |
|---|
| 2026.01.08 | ₩37,569 | ₩39,165 | ₩37,569 | ₩38,655 | +2.89% | 1.3만 |
|---|
| 2026.01.07 | ₩38,467 | ₩38,548 | ₩37,622 | ₩37,810 | -1.71% | 1.3만 |
|---|
| 2026.01.06 | ₩38,655 | ₩38,655 | ₩37,005 | ₩37,958 | -1.80% | 3.5만 |
|---|
| 2026.01.05 | ₩38,883 | ₩39,353 | ₩38,722 | ₩39,044 | +0.41% | 1.1만 |
|---|
| 2026.01.02 | ₩39,286 | ₩40,506 | ₩37,756 | ₩38,655 | -1.60% | 2.3만 |
|---|
| 2025.12.31 | ₩39,674 | ₩39,674 | ₩39,286 | ₩39,433 | -0.61% | 1.2만 |
|---|
| 2025.12.30 | ₩39,983 | ₩40,077 | ₩39,607 | ₩39,607 | -0.94% | 9.7천 |
|---|
| 2025.12.29 | ₩40,600 | ₩40,600 | ₩39,138 | ₩40,171 | -1.06% | 2.9만 |
|---|
| 2025.12.26 | ₩40,117 | ₩40,868 | ₩40,117 | ₩40,734 | +1.54% | 1.4만 |
|---|
| 2025.12.24 | ₩41,566 | ₩41,780 | ₩39,446 | ₩40,090 | -3.55% | 2.9만 |
|---|
| 2025.12.23 | ₩41,834 | ₩42,478 | ₩41,418 | ₩41,539 | -0.71% | 1.2만 |
|---|
| 2025.12.22 | ₩42,813 | ₩43,162 | ₩41,217 | ₩41,834 | -2.29% | 2.7만 |
|---|
| 2025.12.19 | ₩43,738 | ₩43,738 | ₩42,397 | ₩42,840 | -2.05% | 4.5만 |
|---|
| 2025.12.18 | ₩44,114 | ₩44,463 | ₩43,819 | ₩43,873 | -0.55% | 2.1만 |
|---|
| 2025.12.17 | ₩43,685 | ₩44,423 | ₩43,591 | ₩44,114 | +0.98% | 2.6만 |
|---|
| 2025.12.16 | ₩43,591 | ₩43,752 | ₩43,108 | ₩43,497 | -0.22% | 2.3만 |
|---|
| 2025.12.15 | ₩43,846 | ₩43,873 | ₩42,733 | ₩43,484 | -0.83% | 3만 |
|---|
| 2025.12.12 | ₩40,908 | ₩44,235 | ₩40,908 | ₩43,967 | +7.48% | 4만 |
|---|
| 2025.12.11 | ₩40,747 | ₩41,378 | ₩40,506 | ₩41,311 | +1.38% | 4.4만 |
|---|
| 2025.12.10 | ₩39,889 | ₩42,411 | ₩39,889 | ₩41,606 | +4.30% | 4.3만 |
|---|
| 2025.12.09 | ₩39,514 | ₩39,902 | ₩39,192 | ₩39,661 | +0.37% | 1.8만 |
|---|
| 2025.12.08 | ₩39,071 | ₩39,809 | ₩37,475 | ₩39,688 | +1.58% | 1.3만 |
|---|
| 2025.12.05 | ₩40,130 | ₩40,318 | ₩39,218 | ₩39,527 | -1.50% | 1.9만 |
|---|
| 2025.12.04 | ₩39,889 | ₩40,211 | ₩39,621 | ₩39,889 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩39,299 | ₩40,157 | ₩39,299 | ₩40,077 | +1.98% | 1.1만 |
|---|
| 2025.12.02 | ₩38,910 | ₩39,326 | ₩38,897 | ₩39,299 | +1.00% | 1.3만 |
|---|
| 2025.12.01 | ₩38,695 | ₩39,205 | ₩38,682 | ₩39,205 | +1.32% | 6.6천 |
|---|
| 2025.11.28 | ₩39,151 | ₩39,151 | ₩38,642 | ₩39,138 | -0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩39,500 | ₩40,318 | ₩38,990 | ₩39,621 | +0.31% | 1.8만 |
|---|
| 2025.11.25 | ₩38,870 | ₩40,372 | ₩38,870 | ₩39,634 | +1.97% | 1.1만 |
|---|
| 2025.11.24 | ₩38,601 | ₩38,722 | ₩38,011 | ₩38,575 | -0.07% | 1.3만 |
|---|
| 2025.11.21 | ₩36,965 | ₩38,789 | ₩36,965 | ₩38,508 | +4.17% | 2만 |
|---|
| 2025.11.20 | ₩37,609 | ₩37,609 | ₩36,911 | ₩37,220 | -1.03% | 1만 |
|---|
| 2025.11.19 | ₩36,616 | ₩37,448 | ₩36,616 | ₩37,153 | +1.47% | 2만 |
|---|
| 2025.11.18 | ₩37,381 | ₩37,421 | ₩36,509 | ₩36,657 | -1.94% | 1.1만 |
|---|
| 2025.11.17 | ₩37,502 | ₩37,730 | ₩37,139 | ₩37,247 | -0.68% | 2.2만 |
|---|
| 2025.11.14 | ₩37,663 | ₩37,917 | ₩37,247 | ₩37,917 | +0.68% | 1.2만 |
|---|
| 2025.11.13 | ₩36,992 | ₩38,360 | ₩36,992 | ₩38,065 | +2.90% | 2.1만 |
|---|
| 2025.11.12 | ₩37,824 | ₩38,065 | ₩36,885 | ₩37,555 | -0.71% | 2.5만 |
|---|
| 2025.11.11 | ₩37,528 | ₩37,676 | ₩37,072 | ₩37,676 | +0.39% | 7.9천 |
|---|
| 2025.11.10 | ₩36,657 | ₩37,676 | ₩35,973 | ₩37,327 | +1.83% | 4만 |
|---|
| 2025.11.07 | ₩36,791 | ₩37,207 | ₩36,603 | ₩36,630 | -0.44% | 1만 |
|---|
| 2025.11.06 | ₩37,475 | ₩37,475 | ₩36,549 | ₩36,938 | -1.43% | 1.1만 |
|---|
| 2025.11.05 | ₩36,724 | ₩37,824 | ₩36,724 | ₩37,824 | +2.99% | 9.7천 |
|---|
| 2025.11.04 | ₩36,053 | ₩37,233 | ₩36,053 | ₩36,683 | +1.75% | 1.1만 |
|---|
| 2025.11.03 | ₩36,509 | ₩36,737 | ₩35,973 | ₩36,496 | -0.04% | 1.1만 |
|---|
| 2025.10.31 | ₩36,268 | ₩37,019 | ₩35,919 | ₩36,563 | +0.81% | 1.2만 |
|---|
| 2025.10.30 | ₩36,563 | ₩36,590 | ₩36,402 | ₩36,402 | -0.44% | 6.9천 |
|---|
| 2025.10.29 | ₩36,590 | ₩36,938 | ₩36,214 | ₩36,469 | -0.33% | 2.3만 |
|---|
| 2025.10.28 | ₩36,294 | ₩37,166 | ₩36,214 | ₩36,885 | +1.63% | 2.1만 |
|---|
| 2025.10.27 | ₩37,287 | ₩37,287 | ₩36,643 | ₩36,697 | -1.58% | 2.2만 |
|---|
| 2025.10.24 | ₩37,622 | ₩37,622 | ₩36,710 | ₩37,247 | -1.00% | 1.1만 |
|---|
| 2025.10.23 | ₩37,515 | ₩37,770 | ₩37,046 | ₩37,542 | +0.07% | 1.1만 |
|---|
| 2025.10.22 | ₩37,072 | ₩37,850 | ₩37,046 | ₩37,756 | +1.85% | 1.9만 |
|---|
| 2025.10.21 | ₩37,193 | ₩37,354 | ₩36,911 | ₩37,139 | -0.14% | 1.5만 |
|---|
| 2025.10.20 | ₩36,818 | ₩37,461 | ₩36,737 | ₩37,461 | +1.75% | 1.7만 |
|---|
| 2025.10.17 | ₩36,402 | ₩37,488 | ₩36,402 | ₩36,415 | +0.04% | 1.7만 |
|---|
| 2025.10.16 | ₩38,239 | ₩38,239 | ₩36,388 | ₩36,402 | -4.81% | 3만 |
|---|
| 2025.10.15 | ₩38,333 | ₩38,749 | ₩38,038 | ₩38,400 | +0.17% | 1.8만 |
|---|
| 2025.10.14 | ₩36,858 | ₩38,226 | ₩36,858 | ₩38,199 | +3.64% | 1.2만 |
|---|
| 2025.10.13 | ₩36,442 | ₩37,193 | ₩36,442 | ₩37,139 | +1.91% | 2만 |
|---|
| 2025.10.10 | ₩37,408 | ₩37,408 | ₩36,657 | ₩36,657 | -2.01% | 2.4만 |
|---|