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 | ₩41,393 | ₩41,795 | ₩40,763 | ₩40,911 | -1.17% | 6.4만 |
| 2026.10.08 | ₩41,273 | ₩41,782 | ₩41,273 | ₩41,326 | +0.13% | 5.6만 |
| 2026.10.07 | ₩41,139 | ₩41,594 | ₩41,125 | ₩41,273 | +0.33% | 3.8만 |
| 2026.10.06 | ₩41,715 | ₩41,916 | ₩41,286 | ₩41,500 | -0.51% | 4.9만 |
| 2026.10.05 | ₩41,929 | ₩42,331 | ₩41,527 | ₩41,554 | -0.89% | 5.1만 |
| 2026.10.02 | ₩41,876 | ₩42,814 | ₩41,608 | ₩41,795 | -0.19% | 9.1만 |
| 2026.10.01 | ₩40,670 | ₩41,581 | ₩40,120 | ₩41,407 | +1.81% | 5.5만 |
| 2026.09.30 | ₩41,313 | ₩41,366 | ₩40,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,656 |
| -1.59% |
| 4.9만 |
| 2026.09.29 | ₩41,514 | ₩42,050 | ₩40,884 | ₩41,246 | -0.65% | 6.9만 |
|---|
| 2026.09.28 | ₩41,353 | ₩42,237 | ₩41,072 | ₩41,366 | +0.03% | 7.7만 |
|---|
| 2026.09.25 | ₩40,589 | ₩41,795 | ₩40,589 | ₩41,366 | +1.91% | 8.3만 |
|---|
| 2026.09.24 | ₩40,134 | ₩41,005 | ₩39,879 | ₩40,482 | +0.87% | 6.1만 |
|---|
| 2026.09.23 | ₩40,093 | ₩40,107 | ₩39,598 | ₩39,718 | -0.94% | 3.6만 |
|---|
| 2026.09.22 | ₩40,067 | ₩40,442 | ₩39,866 | ₩40,107 | +0.10% | 7.1만 |
|---|
| 2026.09.21 | ₩40,201 | ₩40,402 | ₩39,705 | ₩39,839 | -0.90% | 6.3만 |
|---|
| 2026.09.18 | ₩40,361 | ₩40,522 | ₩39,718 | ₩40,335 | -0.07% | 12.8만 |
|---|
| 2026.09.17 | ₩40,589 | ₩40,938 | ₩40,214 | ₩40,616 | +0.07% | 3만 |
|---|
| 2026.09.16 | ₩40,857 | ₩40,938 | ₩39,919 | ₩40,241 | -1.51% | 5만 |
|---|
| 2026.09.15 | ₩40,522 | ₩40,857 | ₩40,348 | ₩40,790 | +0.66% | 3.2만 |
|---|
| 2026.09.14 | ₩40,254 | ₩40,777 | ₩40,134 | ₩40,442 | +0.47% | 3.3만 |
|---|
| 2026.09.11 | ₩40,844 | ₩41,072 | ₩40,000 | ₩40,335 | -1.25% | 3.4만 |
|---|
| 2026.09.10 | ₩39,986 | ₩40,509 | ₩39,946 | ₩40,509 | +1.31% | 5.1만 |
|---|
| 2026.09.09 | ₩40,268 | ₩40,536 | ₩39,799 | ₩40,281 | +0.03% | 5.1만 |
|---|
| 2026.09.08 | ₩41,192 | ₩41,393 | ₩40,268 | ₩40,335 | -2.08% | 3.1만 |
|---|
| 2026.09.04 | ₩40,737 | ₩41,299 | ₩40,737 | ₩41,273 | +1.32% | 3.1만 |
|---|
| 2026.09.03 | ₩41,005 | ₩41,273 | ₩40,750 | ₩40,763 | -0.59% | 2.7만 |
|---|
| 2026.09.02 | ₩40,241 | ₩40,964 | ₩40,040 | ₩40,750 | +1.27% | 4.2만 |
|---|
| 2026.09.01 | ₩40,107 | ₩40,214 | ₩39,745 | ₩40,000 | -0.27% | 3.7만 |
|---|
| 2026.08.31 | ₩40,629 | ₩40,710 | ₩39,557 | ₩39,973 | -1.62% | 3.5만 |
|---|
| 2026.08.28 | ₩40,241 | ₩40,857 | ₩40,201 | ₩40,589 | +0.87% | 5.2만 |
|---|
| 2026.08.27 | ₩40,455 | ₩40,549 | ₩39,879 | ₩40,174 | -0.70% | 5.4만 |
|---|
| 2026.08.26 | ₩40,201 | ₩40,777 | ₩39,732 | ₩40,455 | +0.63% | 12만 |
|---|
| 2026.08.25 | ₩40,415 | ₩40,629 | ₩39,624 | ₩40,160 | -0.63% | 5.4만 |
|---|
| 2026.08.24 | ₩40,321 | ₩42,787 | ₩39,986 | ₩40,361 | +0.10% | 7.3만 |
|---|
| 2026.08.21 | ₩40,536 | ₩40,536 | ₩39,772 | ₩40,201 | -0.83% | 7.3만 |
|---|
| 2026.08.20 | ₩40,817 | ₩41,058 | ₩39,906 | ₩40,294 | -1.28% | 4.9만 |
|---|
| 2026.08.19 | ₩42,023 | ₩42,278 | ₩40,696 | ₩40,777 | -2.97% | 7.5만 |
|---|
| 2026.08.18 | ₩41,179 | ₩41,996 | ₩40,871 | ₩41,675 | +1.20% | 6.5만 |
|---|
| 2026.08.17 | ₩41,661 | ₩41,862 | ₩40,897 | ₩41,005 | -1.58% | 5.6만 |
|---|
| 2026.08.14 | ₩41,862 | ₩42,197 | ₩41,541 | ₩41,634 | -0.54% | 4.5만 |
|---|
| 2026.08.13 | ₩42,077 | ₩42,197 | ₩41,273 | ₩41,621 | -1.08% | 8.9만 |
|---|
| 2026.08.12 | ₩41,916 | ₩42,117 | ₩41,219 | ₩41,795 | -0.29% | 5.1만 |
|---|
| 2026.08.11 | ₩41,018 | ₩42,050 | ₩40,790 | ₩41,876 | +2.09% | 5.8만 |
|---|
| 2026.08.10 | ₩40,884 | ₩41,340 | ₩40,482 | ₩40,723 | -0.39% | 6만 |
|---|
| 2026.08.07 | ₩41,139 | ₩41,527 | ₩40,656 | ₩40,897 | -0.59% | 5.2만 |
|---|
| 2026.08.06 | ₩41,125 | ₩41,380 | ₩40,603 | ₩41,139 | +0.03% | 2.8만 |
|---|
| 2026.08.05 | ₩41,728 | ₩41,742 | ₩40,857 | ₩41,152 | -1.38% | 4.6만 |
|---|
| 2026.08.04 | ₩40,790 | ₩41,634 | ₩40,469 | ₩41,487 | +1.71% | 4.8만 |
|---|
| 2026.08.03 | ₩41,005 | ₩41,835 | ₩40,562 | ₩40,871 | -0.33% | 6.4만 |
|---|
| 2026.07.31 | ₩40,254 | ₩40,897 | ₩40,067 | ₩40,442 | +0.47% | 5.3만 |
|---|
| 2026.07.30 | ₩41,206 | ₩41,943 | ₩40,375 | ₩40,482 | -1.76% | 8.9만 |
|---|
| 2026.07.29 | ₩41,125 | ₩41,835 | ₩40,509 | ₩41,206 | +0.20% | 5.2만 |
|---|
| 2026.07.28 | ₩41,407 | ₩42,090 | ₩40,696 | ₩41,206 | -0.49% | 7.6만 |
|---|
| 2026.07.27 | ₩42,572 | ₩42,572 | ₩40,777 | ₩40,964 | -3.78% | 6.4만 |
|---|
| 2026.07.24 | ₩43,685 | ₩43,685 | ₩41,206 | ₩42,479 | -2.76% | 7.3만 |
|---|
| 2026.07.23 | ₩44,087 | ₩44,596 | ₩43,068 | ₩44,395 | +0.70% | 4.9만 |
|---|
| 2026.07.22 | ₩45,427 | ₩45,427 | ₩44,368 | ₩44,623 | -1.77% | 3.5만 |
|---|
| 2026.07.21 | ₩45,413 | ₩45,775 | ₩44,917 | ₩45,480 | +0.15% | 4만 |
|---|
| 2026.07.20 | ₩45,132 | ₩45,708 | ₩44,261 | ₩45,413 | +0.62% | 4.1만 |
|---|
| 2026.07.17 | ₩46,217 | ₩46,391 | ₩45,118 | ₩45,520 | -1.51% | 4만 |
|---|
| 2026.07.16 | ₩45,601 | ₩46,874 | ₩45,601 | ₩46,619 | +2.23% | 2.9만 |
|---|
| 2026.07.15 | ₩45,199 | ₩45,681 | ₩45,199 | ₩45,547 | +0.77% | 3.1만 |
|---|
| 2026.07.14 | ₩45,252 | ₩45,561 | ₩44,770 | ₩44,944 | -0.68% | 2.9만 |
|---|
| 2026.07.13 | ₩44,730 | ₩45,654 | ₩44,609 | ₩45,159 | +0.96% | 4.9만 |
|---|
| 2026.07.10 | ₩45,065 | ₩45,132 | ₩44,676 | ₩44,676 | -0.86% | 4.5만 |
|---|
| 2026.07.09 | ₩44,301 | ₩44,877 | ₩44,207 | ₩44,810 | +1.15% | 4.6만 |
|---|
| 2026.07.08 | ₩44,422 | ₩45,038 | ₩44,060 | ₩44,261 | -0.36% | 4.7만 |
|---|
| 2026.07.07 | ₩44,716 | ₩45,226 | ₩44,716 | ₩44,837 | +0.27% | 3.5만 |
|---|
| 2026.07.06 | ₩44,636 | ₩45,266 | ₩44,489 | ₩44,703 | +0.15% | 3.7만 |
|---|
| 2026.07.02 | ₩45,520 | ₩46,137 | ₩44,623 | ₩44,837 | -1.50% | 6.3만 |
|---|
| 2026.07.01 | ₩44,314 | ₩45,520 | ₩44,020 | ₩45,346 | +2.33% | 6.7만 |
|---|
| 2026.06.30 | ₩43,618 | ₩44,489 | ₩43,470 | ₩44,087 | +1.08% | 6.7만 |
|---|
| 2026.06.29 | ₩43,162 | ₩43,899 | ₩43,041 | ₩43,819 | +1.52% | 11.1만 |
|---|
| 2026.06.26 | ₩42,626 | ₩43,886 | ₩42,505 | ₩43,778 | +2.70% | 26.6만 |
|---|
| 2026.06.25 | ₩43,577 | ₩43,631 | ₩42,130 | ₩42,626 | -2.18% | 6.3만 |
|---|
| 2026.06.24 | ₩43,336 | ₩44,167 | ₩42,934 | ₩43,711 | +0.87% | 29.8만 |
|---|
| 2026.06.23 | ₩42,425 | ₩43,752 | ₩42,130 | ₩43,336 | +2.15% | 28.9만 |
|---|
| 2026.06.22 | ₩42,385 | ₩42,867 | ₩42,010 | ₩42,318 | -0.16% | 4.8만 |
|---|
| 2026.06.18 | ₩42,626 | ₩43,551 | ₩42,023 | ₩42,278 | -0.82% | 19.3만 |
|---|
| 2026.06.17 | ₩42,626 | ₩43,202 | ₩41,996 | ₩42,117 | -1.19% | 11.4만 |
|---|
| 2026.06.16 | ₩43,162 | ₩43,376 | ₩42,412 | ₩42,492 | -1.55% | 4.4만 |
|---|
| 2026.06.15 | ₩43,484 | ₩43,524 | ₩42,519 | ₩42,706 | -1.79% | 9.5만 |
|---|
| 2026.06.12 | ₩43,015 | ₩43,457 | ₩42,974 | ₩43,162 | +0.34% | 7.8만 |
|---|
| 2026.06.11 | ₩43,122 | ₩43,283 | ₩42,492 | ₩42,773 | -0.81% | 5만 |
|---|
| 2026.06.10 | ₩43,604 | ₩43,832 | ₩43,068 | ₩43,296 | -0.71% | 10만 |
|---|
| 2026.06.09 | ₩42,867 | ₩43,886 | ₩42,867 | ₩43,256 | +0.91% | 9만 |
|---|
| 2026.06.08 | ₩42,921 | ₩43,135 | ₩42,425 | ₩42,639 | -0.66% | 10.1만 |
|---|
| 2026.06.05 | ₩42,170 | ₩42,988 | ₩42,144 | ₩42,572 | +0.95% | 10.6만 |
|---|
| 2026.06.04 | ₩41,474 | ₩42,371 | ₩41,366 | ₩42,063 | +1.42% | 5.4만 |
|---|
| 2026.06.03 | ₩41,541 | ₩41,809 | ₩40,844 | ₩41,018 | -1.26% | 3.8만 |
|---|
| 2026.06.02 | ₩41,139 | ₩42,010 | ₩41,098 | ₩41,809 | +1.63% | 6.7만 |
|---|
| 2026.06.01 | ₩41,165 | ₩41,822 | ₩40,884 | ₩41,165 | 0.00% | 4.9만 |
|---|
| 2026.05.29 | ₩41,661 | ₩41,675 | ₩40,897 | ₩41,273 | -0.93% | 5.4만 |
|---|
| 2026.05.28 | ₩41,219 | ₩41,701 | ₩40,763 | ₩41,608 | +0.94% | 6만 |
|---|
| 2026.05.27 | ₩41,715 | ₩41,969 | ₩41,206 | ₩41,326 | -0.93% | 4.4만 |
|---|
| 2026.05.26 | ₩41,018 | ₩41,983 | ₩40,616 | ₩41,232 | +0.52% | 9.7만 |
|---|
| 2026.05.22 | ₩41,768 | ₩42,197 | ₩41,286 | ₩41,554 | -0.51% | 7.7만 |
|---|
| 2026.05.21 | ₩40,871 | ₩41,983 | ₩40,670 | ₩41,768 | +2.20% | 7.8만 |
|---|
| 2026.05.20 | ₩40,871 | ₩41,541 | ₩40,804 | ₩41,072 | +0.49% | 8.6만 |
|---|
| 2026.05.19 | ₩40,455 | ₩41,098 | ₩40,053 | ₩40,924 | +1.16% | 7.7만 |
|---|
| 2026.05.18 | ₩40,000 | ₩40,737 | ₩40,000 | ₩40,442 | +1.11% | 3.1만 |
|---|
| 2026.05.15 | ₩40,576 | ₩41,139 | ₩39,933 | ₩40,000 | -1.42% | 4.4만 |
|---|
| 2026.05.14 | ₩40,857 | ₩41,286 | ₩40,603 | ₩40,763 | -0.23% | 5.5만 |
|---|
| 2026.05.13 | ₩40,670 | ₩40,884 | ₩40,375 | ₩40,683 | +0.03% | 3.5만 |
|---|
| 2026.05.12 | ₩40,830 | ₩41,125 | ₩40,254 | ₩40,804 | -0.07% | 4.4만 |
|---|
| 2026.05.11 | ₩41,474 | ₩41,541 | ₩40,536 | ₩40,830 | -1.55% | 3.5만 |
|---|
| 2026.05.08 | ₩40,871 | ₩41,835 | ₩40,871 | ₩41,460 | +1.44% | 6만 |
|---|
| 2026.05.07 | ₩40,469 | ₩40,978 | ₩40,335 | ₩40,844 | +0.93% | 5.3만 |
|---|
| 2026.05.06 | ₩40,469 | ₩40,871 | ₩39,933 | ₩40,335 | -0.33% | 9.5만 |
|---|
| 2026.05.05 | ₩39,866 | ₩40,857 | ₩39,866 | ₩40,321 | +1.14% | 4만 |
|---|
| 2026.05.04 | ₩39,946 | ₩40,067 | ₩39,356 | ₩39,504 | -1.11% | 2.7만 |
|---|
| 2026.05.01 | ₩40,134 | ₩40,361 | ₩39,799 | ₩40,187 | +0.13% | 5.3만 |
|---|
| 2026.04.30 | ₩38,954 | ₩40,522 | ₩38,954 | ₩40,174 | +3.13% | 7.2만 |
|---|
| 2026.04.29 | ₩39,557 | ₩39,611 | ₩39,075 | ₩39,330 | -0.58% | 2.5만 |
|---|
| 2026.04.28 | ₩39,799 | ₩40,281 | ₩39,799 | ₩39,852 | +0.13% | 4만 |
|---|
| 2026.04.27 | ₩39,571 | ₩40,335 | ₩39,437 | ₩39,611 | +0.10% | 4.4만 |
|---|
| 2026.04.24 | ₩38,954 | ₩40,026 | ₩38,954 | ₩39,437 | +1.24% | 9.3만 |
|---|
| 2026.04.23 | ₩38,660 | ₩39,169 | ₩38,365 | ₩38,874 | +0.55% | 3.3만 |
|---|
| 2026.04.22 | ₩38,459 | ₩39,316 | ₩38,459 | ₩38,579 | +0.31% | 4.3만 |
|---|
| 2026.04.21 | ₩38,405 | ₩38,820 | ₩38,338 | ₩38,526 | +0.31% | 3.7만 |
|---|
| 2026.04.20 | ₩38,941 | ₩38,954 | ₩38,365 | ₩38,432 | -1.31% | 2.2만 |
|---|
| 2026.04.17 | ₩38,593 | ₩39,289 | ₩37,856 | ₩39,075 | +1.25% | 4.8만 |
|---|
| 2026.04.16 | ₩37,762 | ₩38,459 | ₩37,574 | ₩37,949 | +0.50% | 2.9만 |
|---|
| 2026.04.15 | ₩37,909 | ₩38,016 | ₩37,521 | ₩37,829 | -0.21% | 2.1만 |
|---|
| 2026.04.14 | ₩38,204 | ₩38,713 | ₩37,762 | ₩37,976 | -0.60% | 3.4만 |
|---|
| 2026.04.13 | ₩38,995 | ₩40,871 | ₩37,896 | ₩38,405 | -1.51% | 2.4만 |
|---|
| 2026.04.10 | ₩41,648 | ₩41,648 | ₩36,636 | ₩38,914 | -6.56% | 23.9만 |
|---|
| 2026.04.09 | ₩41,487 | ₩43,778 | ₩41,487 | ₩43,778 | +5.52% | 4.4만 |
|---|
| 2026.04.08 | ₩41,554 | ₩42,103 | ₩40,857 | ₩41,594 | +0.10% | 2.9만 |
|---|
| 2026.04.07 | ₩40,388 | ₩40,790 | ₩40,080 | ₩40,509 | +0.30% | 2.3만 |
|---|
| 2026.04.06 | ₩39,906 | ₩40,254 | ₩39,732 | ₩40,187 | +0.71% | 1.6만 |
|---|
| 2026.04.02 | ₩39,370 | ₩39,946 | ₩39,236 | ₩39,839 | +1.19% | 7.8천 |
|---|
| 2026.04.01 | ₩39,812 | ₩40,201 | ₩39,665 | ₩39,665 | -0.37% | 9.7천 |
|---|
| 2026.03.31 | ₩40,335 | ₩40,335 | ₩39,571 | ₩39,839 | -1.23% | 3.6만 |
|---|
| 2026.03.30 | ₩39,517 | ₩40,000 | ₩38,995 | ₩39,691 | +0.44% | 3.1만 |
|---|
| 2026.03.27 | ₩39,075 | ₩39,075 | ₩38,566 | ₩38,941 | -0.34% | 2.4만 |
|---|
| 2026.03.26 | ₩38,847 | ₩39,303 | ₩38,539 | ₩39,155 | +0.79% | 1.6만 |
|---|
| 2026.03.25 | ₩39,825 | ₩40,589 | ₩38,753 | ₩38,968 | -2.15% | 1.4만 |
|---|
| 2026.03.24 | ₩39,316 | ₩40,174 | ₩38,794 | ₩39,236 | -0.20% | 1.4만 |
|---|
| 2026.03.23 | ₩39,370 | ₩40,201 | ₩39,370 | ₩39,678 | +0.78% | 2.8만 |
|---|
| 2026.03.20 | ₩38,083 | ₩39,263 | ₩37,842 | ₩38,619 | +1.41% | 8.2만 |
|---|
| 2026.03.19 | ₩38,164 | ₩38,727 | ₩37,923 | ₩38,392 | +0.60% | 3만 |
|---|
| 2026.03.18 | ₩38,539 | ₩38,861 | ₩37,923 | ₩38,030 | -1.32% | 2.5만 |
|---|
| 2026.03.17 | ₩39,423 | ₩39,825 | ₩38,338 | ₩38,619 | -2.04% | 3.1만 |
|---|
| 2026.03.16 | ₩39,263 | ₩39,611 | ₩38,700 | ₩38,861 | -1.02% | 1.4만 |
|---|
| 2026.03.13 | ₩39,236 | ₩39,303 | ₩38,459 | ₩38,874 | -0.92% | 2.9만 |
|---|
| 2026.03.12 | ₩37,882 | ₩38,941 | ₩37,762 | ₩38,740 | +2.26% | 2.7만 |
|---|
| 2026.03.11 | ₩38,673 | ₩39,249 | ₩38,097 | ₩38,727 | +0.14% | 3.3만 |
|---|
| 2026.03.10 | ₩38,177 | ₩39,531 | ₩37,882 | ₩38,526 | +0.91% | 2만 |
|---|
| 2026.03.09 | ₩38,660 | ₩39,075 | ₩37,614 | ₩38,459 | -0.52% | 4.1만 |
|---|
| 2026.03.06 | ₩38,485 | ₩38,914 | ₩37,815 | ₩38,901 | +1.08% | 2.7만 |
|---|
| 2026.03.05 | ₩39,584 | ₩39,584 | ₩38,673 | ₩39,129 | -1.15% | 1.6만 |
|---|
| 2026.03.04 | ₩40,174 | ₩40,174 | ₩39,557 | ₩39,906 | -0.67% | 1.5만 |
|---|
| 2026.03.03 | ₩39,263 | ₩40,294 | ₩39,021 | ₩39,772 | +1.30% | 1.6만 |
|---|
| 2026.03.02 | ₩38,928 | ₩40,817 | ₩38,928 | ₩39,906 | +2.51% | 4.7만 |
|---|
| 2026.02.27 | ₩39,732 | ₩40,281 | ₩39,249 | ₩39,397 | -0.84% | 3.5만 |
|---|
| 2026.02.26 | ₩41,152 | ₩41,701 | ₩40,201 | ₩40,254 | -2.18% | 2만 |
|---|
| 2026.02.25 | ₩40,107 | ₩40,844 | ₩39,531 | ₩40,777 | +1.67% | 1.2만 |
|---|
| 2026.02.24 | ₩40,013 | ₩40,335 | ₩39,517 | ₩39,584 | -1.07% | 1.2만 |
|---|
| 2026.02.23 | ₩40,294 | ₩40,455 | ₩39,571 | ₩39,799 | -1.23% | 3.8만 |
|---|
| 2026.02.20 | ₩40,375 | ₩40,670 | ₩40,040 | ₩40,522 | +0.37% | 1.3만 |
|---|
| 2026.02.19 | ₩40,361 | ₩40,964 | ₩40,107 | ₩40,107 | -0.63% | 1.8만 |
|---|
| 2026.02.18 | ₩41,152 | ₩41,152 | ₩39,986 | ₩40,790 | -0.88% | 2.9만 |
|---|
| 2026.02.17 | ₩41,165 | ₩41,742 | ₩40,938 | ₩40,938 | -0.55% | 1.3만 |
|---|
| 2026.02.13 | ₩40,643 | ₩41,112 | ₩40,589 | ₩41,085 | +1.09% | 1.6만 |
|---|
| 2026.02.12 | ₩41,058 | ₩41,058 | ₩40,214 | ₩40,951 | -0.26% | 1.9만 |
|---|
| 2026.02.11 | ₩40,938 | ₩41,179 | ₩40,214 | ₩40,603 | -0.82% | 2.7만 |
|---|
| 2026.02.10 | ₩41,554 | ₩41,554 | ₩40,254 | ₩40,790 | -1.84% | 2.6만 |
|---|
| 2026.02.09 | ₩38,941 | ₩41,407 | ₩38,941 | ₩40,884 | +4.99% | 2.2만 |
|---|
| 2026.02.06 | ₩41,460 | ₩42,345 | ₩40,924 | ₩40,924 | -1.29% | 2.5만 |
|---|
| 2026.02.05 | ₩40,522 | ₩41,621 | ₩40,428 | ₩41,259 | +1.82% | 2.2만 |
|---|
| 2026.02.04 | ₩40,696 | ₩41,809 | ₩40,495 | ₩40,549 | -0.36% | 3만 |
|---|
| 2026.02.03 | ₩39,423 | ₩41,340 | ₩39,035 | ₩40,201 | +1.97% | 4.1만 |
|---|
| 2026.02.02 | ₩39,330 | ₩39,705 | ₩39,222 | ₩39,383 | +0.14% | 5만 |
|---|
| 2026.01.30 | ₩39,263 | ₩39,624 | ₩39,075 | ₩39,102 | -0.41% | 2.4만 |
|---|
| 2026.01.29 | ₩38,606 | ₩39,088 | ₩37,802 | ₩38,941 | +0.87% | 4.6만 |
|---|
| 2026.01.28 | ₩38,928 | ₩38,928 | ₩37,815 | ₩38,284 | -1.65% | 1.6만 |
|---|
| 2026.01.27 | ₩39,651 | ₩39,651 | ₩38,673 | ₩39,464 | -0.47% | 2.8만 |
|---|
| 2026.01.26 | ₩39,155 | ₩40,549 | ₩38,619 | ₩39,598 | +1.13% | 2.2만 |
|---|
| 2026.01.23 | ₩39,933 | ₩41,058 | ₩38,861 | ₩39,102 | -2.08% | 1.2만 |
|---|
| 2026.01.22 | ₩40,187 | ₩40,857 | ₩40,053 | ₩40,321 | +0.33% | 1.6만 |
|---|
| 2026.01.21 | ₩38,284 | ₩40,509 | ₩38,284 | ₩39,973 | +4.41% | 2.8만 |
|---|
| 2026.01.20 | ₩38,445 | ₩38,941 | ₩37,896 | ₩38,325 | -0.31% | 1.1만 |
|---|
| 2026.01.16 | ₩38,887 | ₩39,758 | ₩38,780 | ₩38,794 | -0.24% | 1.7만 |
|---|
| 2026.01.15 | ₩39,638 | ₩40,428 | ₩38,472 | ₩39,102 | -1.35% | 1.2만 |
|---|
| 2026.01.14 | ₩37,949 | ₩38,686 | ₩37,668 | ₩38,660 | +1.87% | 2.2만 |
|---|
| 2026.01.13 | ₩37,842 | ₩38,579 | ₩37,762 | ₩38,325 | +1.27% | 1.8만 |
|---|
| 2026.01.12 | ₩38,378 | ₩38,874 | ₩37,601 | ₩38,284 | -0.24% | 1.7만 |
|---|
| 2026.01.09 | ₩38,633 | ₩39,665 | ₩38,244 | ₩38,432 | -0.52% | 1.4만 |
|---|
| 2026.01.08 | ₩37,534 | ₩39,129 | ₩37,534 | ₩38,619 | +2.89% | 1.3만 |
|---|
| 2026.01.07 | ₩38,432 | ₩38,512 | ₩37,588 | ₩37,775 | -1.71% | 1.3만 |
|---|
| 2026.01.06 | ₩38,619 | ₩38,619 | ₩36,971 | ₩37,923 | -1.80% | 3.5만 |
|---|
| 2026.01.05 | ₩38,847 | ₩39,316 | ₩38,686 | ₩39,008 | +0.41% | 1.1만 |
|---|
| 2026.01.02 | ₩39,249 | ₩40,469 | ₩37,722 | ₩38,619 | -1.60% | 2.3만 |
|---|
| 2025.12.31 | ₩39,638 | ₩39,638 | ₩39,249 | ₩39,397 | -0.61% | 1.2만 |
|---|
| 2025.12.30 | ₩39,946 | ₩40,040 | ₩39,571 | ₩39,571 | -0.94% | 9.7천 |
|---|
| 2025.12.29 | ₩40,562 | ₩40,562 | ₩39,102 | ₩40,134 | -1.06% | 2.9만 |
|---|
| 2025.12.26 | ₩40,080 | ₩40,830 | ₩40,080 | ₩40,696 | +1.54% | 1.4만 |
|---|
| 2025.12.24 | ₩41,527 | ₩41,742 | ₩39,410 | ₩40,053 | -3.55% | 2.9만 |
|---|
| 2025.12.23 | ₩41,795 | ₩42,438 | ₩41,380 | ₩41,500 | -0.71% | 1.2만 |
|---|
| 2025.12.22 | ₩42,773 | ₩43,122 | ₩41,179 | ₩41,795 | -2.29% | 2.7만 |
|---|
| 2025.12.19 | ₩43,698 | ₩43,698 | ₩42,358 | ₩42,800 | -2.05% | 4.5만 |
|---|
| 2025.12.18 | ₩44,073 | ₩44,422 | ₩43,778 | ₩43,832 | -0.55% | 2.1만 |
|---|
| 2025.12.17 | ₩43,644 | ₩44,381 | ₩43,551 | ₩44,073 | +0.98% | 2.6만 |
|---|
| 2025.12.16 | ₩43,551 | ₩43,711 | ₩43,068 | ₩43,457 | -0.22% | 2.3만 |
|---|
| 2025.12.15 | ₩43,805 | ₩43,832 | ₩42,693 | ₩43,443 | -0.83% | 3만 |
|---|
| 2025.12.12 | ₩40,871 | ₩44,194 | ₩40,871 | ₩43,926 | +7.48% | 4만 |
|---|
| 2025.12.11 | ₩40,710 | ₩41,340 | ₩40,469 | ₩41,273 | +1.38% | 4.4만 |
|---|
| 2025.12.10 | ₩39,852 | ₩42,371 | ₩39,852 | ₩41,567 | +4.30% | 4.3만 |
|---|
| 2025.12.09 | ₩39,477 | ₩39,866 | ₩39,155 | ₩39,624 | +0.37% | 1.8만 |
|---|
| 2025.12.08 | ₩39,035 | ₩39,772 | ₩37,440 | ₩39,651 | +1.58% | 1.3만 |
|---|
| 2025.12.05 | ₩40,093 | ₩40,281 | ₩39,182 | ₩39,490 | -1.50% | 1.9만 |
|---|
| 2025.12.04 | ₩39,852 | ₩40,174 | ₩39,584 | ₩39,852 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩39,263 | ₩40,120 | ₩39,263 | ₩40,040 | +1.98% | 1.1만 |
|---|
| 2025.12.02 | ₩38,874 | ₩39,289 | ₩38,861 | ₩39,263 | +1.00% | 1.3만 |
|---|
| 2025.12.01 | ₩38,660 | ₩39,169 | ₩38,646 | ₩39,169 | +1.32% | 6.6천 |
|---|
| 2025.11.28 | ₩39,115 | ₩39,115 | ₩38,606 | ₩39,102 | -0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩39,464 | ₩40,281 | ₩38,954 | ₩39,584 | +0.31% | 1.8만 |
|---|
| 2025.11.25 | ₩38,834 | ₩40,335 | ₩38,834 | ₩39,598 | +1.97% | 1.1만 |
|---|
| 2025.11.24 | ₩38,566 | ₩38,686 | ₩37,976 | ₩38,539 | -0.07% | 1.3만 |
|---|
| 2025.11.21 | ₩36,931 | ₩38,753 | ₩36,931 | ₩38,472 | +4.17% | 2만 |
|---|
| 2025.11.20 | ₩37,574 | ₩37,574 | ₩36,877 | ₩37,186 | -1.03% | 1만 |
|---|
| 2025.11.19 | ₩36,583 | ₩37,413 | ₩36,583 | ₩37,119 | +1.47% | 2만 |
|---|
| 2025.11.18 | ₩37,346 | ₩37,387 | ₩36,475 | ₩36,623 | -1.94% | 1.1만 |
|---|
| 2025.11.17 | ₩37,467 | ₩37,695 | ₩37,105 | ₩37,212 | -0.68% | 2.2만 |
|---|
| 2025.11.14 | ₩37,628 | ₩37,882 | ₩37,212 | ₩37,882 | +0.68% | 1.2만 |
|---|
| 2025.11.13 | ₩36,958 | ₩38,325 | ₩36,958 | ₩38,030 | +2.90% | 2.1만 |
|---|
| 2025.11.12 | ₩37,789 | ₩38,030 | ₩36,851 | ₩37,521 | -0.71% | 2.5만 |
|---|
| 2025.11.11 | ₩37,494 | ₩37,641 | ₩37,038 | ₩37,641 | +0.39% | 7.9천 |
|---|
| 2025.11.10 | ₩36,623 | ₩37,641 | ₩35,939 | ₩37,293 | +1.83% | 4만 |
|---|
| 2025.11.07 | ₩36,757 | ₩37,172 | ₩36,569 | ₩36,596 | -0.44% | 1만 |
|---|
| 2025.11.06 | ₩37,440 | ₩37,440 | ₩36,516 | ₩36,904 | -1.43% | 1.1만 |
|---|
| 2025.11.05 | ₩36,690 | ₩37,789 | ₩36,690 | ₩37,789 | +2.99% | 9.7천 |
|---|
| 2025.11.04 | ₩36,020 | ₩37,199 | ₩36,020 | ₩36,650 | +1.75% | 1.1만 |
|---|
| 2025.11.03 | ₩36,475 | ₩36,703 | ₩35,939 | ₩36,462 | -0.04% | 1.1만 |
|---|
| 2025.10.31 | ₩36,234 | ₩36,985 | ₩35,886 | ₩36,529 | +0.81% | 1.2만 |
|---|
| 2025.10.30 | ₩36,529 | ₩36,556 | ₩36,368 | ₩36,368 | -0.44% | 6.9천 |
|---|
| 2025.10.29 | ₩36,556 | ₩36,904 | ₩36,181 | ₩36,435 | -0.33% | 2.3만 |
|---|
| 2025.10.28 | ₩36,261 | ₩37,132 | ₩36,181 | ₩36,851 | +1.63% | 2.1만 |
|---|
| 2025.10.27 | ₩37,253 | ₩37,253 | ₩36,609 | ₩36,663 | -1.58% | 2.2만 |
|---|
| 2025.10.24 | ₩37,588 | ₩37,588 | ₩36,676 | ₩37,212 | -1.00% | 1.1만 |
|---|
| 2025.10.23 | ₩37,480 | ₩37,735 | ₩37,011 | ₩37,507 | +0.07% | 1.1만 |
|---|
| 2025.10.22 | ₩37,038 | ₩37,815 | ₩37,011 | ₩37,722 | +1.85% | 1.9만 |
|---|
| 2025.10.21 | ₩37,159 | ₩37,320 | ₩36,877 | ₩37,105 | -0.14% | 1.5만 |
|---|
| 2025.10.20 | ₩36,784 | ₩37,427 | ₩36,703 | ₩37,427 | +1.75% | 1.7만 |
|---|
| 2025.10.17 | ₩36,368 | ₩37,454 | ₩36,368 | ₩36,382 | +0.04% | 1.7만 |
|---|
| 2025.10.16 | ₩38,204 | ₩38,204 | ₩36,355 | ₩36,368 | -4.81% | 3만 |
|---|
| 2025.10.15 | ₩38,298 | ₩38,713 | ₩38,003 | ₩38,365 | +0.17% | 1.8만 |
|---|
| 2025.10.14 | ₩36,824 | ₩38,191 | ₩36,824 | ₩38,164 | +3.64% | 1.2만 |
|---|
| 2025.10.13 | ₩36,408 | ₩37,159 | ₩36,408 | ₩37,105 | +1.91% | 2만 |
|---|
| 2025.10.10 | ₩37,373 | ₩37,373 | ₩36,623 | ₩36,623 | -2.01% | 2.4만 |
|---|