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 | ₩41,427 | ₩41,829 | ₩40,796 | ₩40,944 | -1.17% | 6.4만 |
| 2026.10.08 | ₩41,306 | ₩41,815 | ₩41,306 | ₩41,360 | +0.13% | 5.6만 |
| 2026.10.07 | ₩41,172 | ₩41,628 | ₩41,158 | ₩41,306 | +0.33% | 3.8만 |
| 2026.10.06 | ₩41,748 | ₩41,950 | ₩41,319 | ₩41,534 | -0.51% | 4.9만 |
| 2026.10.05 | ₩41,963 | ₩42,365 | ₩41,561 | ₩41,588 | -0.89% | 5.1만 |
| 2026.10.02 | ₩41,909 | ₩42,848 | ₩41,641 | ₩41,829 | -0.19% | 9.1만 |
| 2026.10.01 | ₩40,702 | ₩41,614 | ₩40,153 | ₩41,440 | +1.81% | 5.5만 |
| 2026.09.30 | ₩41,346 | ₩41,400 | ₩40,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,689 |
| -1.59% |
| 4.9만 |
| 2026.09.29 | ₩41,547 | ₩42,084 | ₩40,917 | ₩41,279 | -0.65% | 6.9만 |
|---|
| 2026.09.28 | ₩41,386 | ₩42,271 | ₩41,105 | ₩41,400 | +0.03% | 7.7만 |
|---|
| 2026.09.25 | ₩40,622 | ₩41,829 | ₩40,622 | ₩41,400 | +1.91% | 8.3만 |
|---|
| 2026.09.24 | ₩40,166 | ₩41,038 | ₩39,911 | ₩40,515 | +0.87% | 6.1만 |
|---|
| 2026.09.23 | ₩40,126 | ₩40,139 | ₩39,630 | ₩39,750 | -0.94% | 3.6만 |
|---|
| 2026.09.22 | ₩40,099 | ₩40,474 | ₩39,898 | ₩40,139 | +0.10% | 7.1만 |
|---|
| 2026.09.21 | ₩40,233 | ₩40,434 | ₩39,737 | ₩39,871 | -0.90% | 6.3만 |
|---|
| 2026.09.18 | ₩40,394 | ₩40,555 | ₩39,750 | ₩40,367 | -0.07% | 12.8만 |
|---|
| 2026.09.17 | ₩40,622 | ₩40,971 | ₩40,246 | ₩40,649 | +0.07% | 3만 |
|---|
| 2026.09.16 | ₩40,890 | ₩40,971 | ₩39,951 | ₩40,273 | -1.51% | 5만 |
|---|
| 2026.09.15 | ₩40,555 | ₩40,890 | ₩40,381 | ₩40,823 | +0.66% | 3.2만 |
|---|
| 2026.09.14 | ₩40,287 | ₩40,810 | ₩40,166 | ₩40,474 | +0.47% | 3.3만 |
|---|
| 2026.09.11 | ₩40,877 | ₩41,105 | ₩40,032 | ₩40,367 | -1.25% | 3.4만 |
|---|
| 2026.09.10 | ₩40,018 | ₩40,541 | ₩39,978 | ₩40,541 | +1.31% | 5.1만 |
|---|
| 2026.09.09 | ₩40,300 | ₩40,568 | ₩39,831 | ₩40,313 | +0.03% | 5.1만 |
|---|
| 2026.09.08 | ₩41,225 | ₩41,427 | ₩40,300 | ₩40,367 | -2.08% | 3.1만 |
|---|
| 2026.09.04 | ₩40,769 | ₩41,333 | ₩40,769 | ₩41,306 | +1.32% | 3.1만 |
|---|
| 2026.09.03 | ₩41,038 | ₩41,306 | ₩40,783 | ₩40,796 | -0.59% | 2.7만 |
|---|
| 2026.09.02 | ₩40,273 | ₩40,997 | ₩40,072 | ₩40,783 | +1.27% | 4.2만 |
|---|
| 2026.09.01 | ₩40,139 | ₩40,246 | ₩39,777 | ₩40,032 | -0.27% | 3.7만 |
|---|
| 2026.08.31 | ₩40,662 | ₩40,743 | ₩39,589 | ₩40,005 | -1.62% | 3.5만 |
|---|
| 2026.08.28 | ₩40,273 | ₩40,890 | ₩40,233 | ₩40,622 | +0.87% | 5.2만 |
|---|
| 2026.08.27 | ₩40,488 | ₩40,582 | ₩39,911 | ₩40,206 | -0.70% | 5.4만 |
|---|
| 2026.08.26 | ₩40,233 | ₩40,810 | ₩39,764 | ₩40,488 | +0.63% | 12만 |
|---|
| 2026.08.25 | ₩40,448 | ₩40,662 | ₩39,656 | ₩40,193 | -0.63% | 5.4만 |
|---|
| 2026.08.24 | ₩40,354 | ₩42,821 | ₩40,018 | ₩40,394 | +0.10% | 7.3만 |
|---|
| 2026.08.21 | ₩40,568 | ₩40,568 | ₩39,804 | ₩40,233 | -0.83% | 7.3만 |
|---|
| 2026.08.20 | ₩40,850 | ₩41,091 | ₩39,938 | ₩40,327 | -1.28% | 4.9만 |
|---|
| 2026.08.19 | ₩42,057 | ₩42,312 | ₩40,729 | ₩40,810 | -2.97% | 7.5만 |
|---|
| 2026.08.18 | ₩41,212 | ₩42,030 | ₩40,904 | ₩41,708 | +1.20% | 6.5만 |
|---|
| 2026.08.17 | ₩41,695 | ₩41,896 | ₩40,930 | ₩41,038 | -1.58% | 5.6만 |
|---|
| 2026.08.14 | ₩41,896 | ₩42,231 | ₩41,574 | ₩41,668 | -0.54% | 4.5만 |
|---|
| 2026.08.13 | ₩42,111 | ₩42,231 | ₩41,306 | ₩41,655 | -1.08% | 8.9만 |
|---|
| 2026.08.12 | ₩41,950 | ₩42,151 | ₩41,252 | ₩41,829 | -0.29% | 5.1만 |
|---|
| 2026.08.11 | ₩41,051 | ₩42,084 | ₩40,823 | ₩41,909 | +2.09% | 5.8만 |
|---|
| 2026.08.10 | ₩40,917 | ₩41,373 | ₩40,515 | ₩40,756 | -0.39% | 6만 |
|---|
| 2026.08.07 | ₩41,172 | ₩41,561 | ₩40,689 | ₩40,930 | -0.59% | 5.2만 |
|---|
| 2026.08.06 | ₩41,158 | ₩41,413 | ₩40,635 | ₩41,172 | +0.03% | 2.8만 |
|---|
| 2026.08.05 | ₩41,762 | ₩41,775 | ₩40,890 | ₩41,185 | -1.38% | 4.6만 |
|---|
| 2026.08.04 | ₩40,823 | ₩41,668 | ₩40,501 | ₩41,520 | +1.71% | 4.8만 |
|---|
| 2026.08.03 | ₩41,038 | ₩41,869 | ₩40,595 | ₩40,904 | -0.33% | 6.4만 |
|---|
| 2026.07.31 | ₩40,287 | ₩40,930 | ₩40,099 | ₩40,474 | +0.47% | 5.3만 |
|---|
| 2026.07.30 | ₩41,239 | ₩41,976 | ₩40,407 | ₩40,515 | -1.76% | 8.9만 |
|---|
| 2026.07.29 | ₩41,158 | ₩41,869 | ₩40,541 | ₩41,239 | +0.20% | 5.2만 |
|---|
| 2026.07.28 | ₩41,440 | ₩42,124 | ₩40,729 | ₩41,239 | -0.49% | 7.6만 |
|---|
| 2026.07.27 | ₩42,607 | ₩42,607 | ₩40,810 | ₩40,997 | -3.78% | 6.4만 |
|---|
| 2026.07.24 | ₩43,720 | ₩43,720 | ₩41,239 | ₩42,513 | -2.76% | 7.3만 |
|---|
| 2026.07.23 | ₩44,122 | ₩44,632 | ₩43,103 | ₩44,431 | +0.70% | 4.9만 |
|---|
| 2026.07.22 | ₩45,463 | ₩45,463 | ₩44,404 | ₩44,659 | -1.77% | 3.5만 |
|---|
| 2026.07.21 | ₩45,450 | ₩45,812 | ₩44,954 | ₩45,517 | +0.15% | 4만 |
|---|
| 2026.07.20 | ₩45,168 | ₩45,745 | ₩44,297 | ₩45,450 | +0.62% | 4.1만 |
|---|
| 2026.07.17 | ₩46,255 | ₩46,429 | ₩45,155 | ₩45,557 | -1.51% | 4만 |
|---|
| 2026.07.16 | ₩45,638 | ₩46,912 | ₩45,638 | ₩46,657 | +2.23% | 2.9만 |
|---|
| 2026.07.15 | ₩45,235 | ₩45,718 | ₩45,235 | ₩45,584 | +0.77% | 3.1만 |
|---|
| 2026.07.14 | ₩45,289 | ₩45,597 | ₩44,806 | ₩44,980 | -0.68% | 2.9만 |
|---|
| 2026.07.13 | ₩44,766 | ₩45,691 | ₩44,645 | ₩45,195 | +0.96% | 4.9만 |
|---|
| 2026.07.10 | ₩45,101 | ₩45,168 | ₩44,712 | ₩44,712 | -0.86% | 4.5만 |
|---|
| 2026.07.09 | ₩44,337 | ₩44,913 | ₩44,243 | ₩44,846 | +1.15% | 4.6만 |
|---|
| 2026.07.08 | ₩44,457 | ₩45,074 | ₩44,095 | ₩44,297 | -0.36% | 4.7만 |
|---|
| 2026.07.07 | ₩44,753 | ₩45,262 | ₩44,753 | ₩44,873 | +0.27% | 3.5만 |
|---|
| 2026.07.06 | ₩44,672 | ₩45,302 | ₩44,525 | ₩44,739 | +0.15% | 3.7만 |
|---|
| 2026.07.02 | ₩45,557 | ₩46,174 | ₩44,659 | ₩44,873 | -1.50% | 6.3만 |
|---|
| 2026.07.01 | ₩44,350 | ₩45,557 | ₩44,055 | ₩45,383 | +2.33% | 6.7만 |
|---|
| 2026.06.30 | ₩43,653 | ₩44,525 | ₩43,505 | ₩44,122 | +1.08% | 6.7만 |
|---|
| 2026.06.29 | ₩43,197 | ₩43,934 | ₩43,076 | ₩43,854 | +1.52% | 11.1만 |
|---|
| 2026.06.26 | ₩42,660 | ₩43,921 | ₩42,540 | ₩43,814 | +2.70% | 26.6만 |
|---|
| 2026.06.25 | ₩43,613 | ₩43,666 | ₩42,164 | ₩42,660 | -2.18% | 6.3만 |
|---|
| 2026.06.24 | ₩43,371 | ₩44,203 | ₩42,969 | ₩43,747 | +0.87% | 29.8만 |
|---|
| 2026.06.23 | ₩42,459 | ₩43,787 | ₩42,164 | ₩43,371 | +2.15% | 28.9만 |
|---|
| 2026.06.22 | ₩42,419 | ₩42,902 | ₩42,043 | ₩42,352 | -0.16% | 4.8만 |
|---|
| 2026.06.18 | ₩42,660 | ₩43,586 | ₩42,057 | ₩42,312 | -0.82% | 19.3만 |
|---|
| 2026.06.17 | ₩42,660 | ₩43,237 | ₩42,030 | ₩42,151 | -1.19% | 11.4만 |
|---|
| 2026.06.16 | ₩43,197 | ₩43,411 | ₩42,446 | ₩42,526 | -1.55% | 4.4만 |
|---|
| 2026.06.15 | ₩43,519 | ₩43,559 | ₩42,553 | ₩42,741 | -1.79% | 9.5만 |
|---|
| 2026.06.12 | ₩43,049 | ₩43,492 | ₩43,009 | ₩43,197 | +0.34% | 7.8만 |
|---|
| 2026.06.11 | ₩43,157 | ₩43,318 | ₩42,526 | ₩42,808 | -0.81% | 5만 |
|---|
| 2026.06.10 | ₩43,639 | ₩43,867 | ₩43,103 | ₩43,331 | -0.71% | 10만 |
|---|
| 2026.06.09 | ₩42,902 | ₩43,921 | ₩42,902 | ₩43,291 | +0.91% | 9만 |
|---|
| 2026.06.08 | ₩42,955 | ₩43,170 | ₩42,459 | ₩42,674 | -0.66% | 10.1만 |
|---|
| 2026.06.05 | ₩42,204 | ₩43,022 | ₩42,178 | ₩42,607 | +0.95% | 10.6만 |
|---|
| 2026.06.04 | ₩41,507 | ₩42,406 | ₩41,400 | ₩42,097 | +1.42% | 5.4만 |
|---|
| 2026.06.03 | ₩41,574 | ₩41,842 | ₩40,877 | ₩41,051 | -1.26% | 3.8만 |
|---|
| 2026.06.02 | ₩41,172 | ₩42,043 | ₩41,132 | ₩41,842 | +1.63% | 6.7만 |
|---|
| 2026.06.01 | ₩41,199 | ₩41,856 | ₩40,917 | ₩41,199 | 0.00% | 4.9만 |
|---|
| 2026.05.29 | ₩41,695 | ₩41,708 | ₩40,930 | ₩41,306 | -0.93% | 5.4만 |
|---|
| 2026.05.28 | ₩41,252 | ₩41,735 | ₩40,796 | ₩41,641 | +0.94% | 6만 |
|---|
| 2026.05.27 | ₩41,748 | ₩42,003 | ₩41,239 | ₩41,360 | -0.93% | 4.4만 |
|---|
| 2026.05.26 | ₩41,051 | ₩42,017 | ₩40,649 | ₩41,266 | +0.52% | 9.7만 |
|---|
| 2026.05.22 | ₩41,802 | ₩42,231 | ₩41,319 | ₩41,588 | -0.51% | 7.7만 |
|---|
| 2026.05.21 | ₩40,904 | ₩42,017 | ₩40,702 | ₩41,802 | +2.20% | 7.8만 |
|---|
| 2026.05.20 | ₩40,904 | ₩41,574 | ₩40,836 | ₩41,105 | +0.49% | 8.6만 |
|---|
| 2026.05.19 | ₩40,488 | ₩41,132 | ₩40,085 | ₩40,957 | +1.16% | 7.7만 |
|---|
| 2026.05.18 | ₩40,032 | ₩40,769 | ₩40,032 | ₩40,474 | +1.11% | 3.1만 |
|---|
| 2026.05.15 | ₩40,609 | ₩41,172 | ₩39,965 | ₩40,032 | -1.42% | 4.4만 |
|---|
| 2026.05.14 | ₩40,890 | ₩41,319 | ₩40,635 | ₩40,796 | -0.23% | 5.5만 |
|---|
| 2026.05.13 | ₩40,702 | ₩40,917 | ₩40,407 | ₩40,716 | +0.03% | 3.5만 |
|---|
| 2026.05.12 | ₩40,863 | ₩41,158 | ₩40,287 | ₩40,836 | -0.07% | 4.4만 |
|---|
| 2026.05.11 | ₩41,507 | ₩41,574 | ₩40,568 | ₩40,863 | -1.55% | 3.5만 |
|---|
| 2026.05.08 | ₩40,904 | ₩41,869 | ₩40,904 | ₩41,494 | +1.44% | 6만 |
|---|
| 2026.05.07 | ₩40,501 | ₩41,011 | ₩40,367 | ₩40,877 | +0.93% | 5.3만 |
|---|
| 2026.05.06 | ₩40,501 | ₩40,904 | ₩39,965 | ₩40,367 | -0.33% | 9.5만 |
|---|
| 2026.05.05 | ₩39,898 | ₩40,890 | ₩39,898 | ₩40,354 | +1.14% | 4만 |
|---|
| 2026.05.04 | ₩39,978 | ₩40,099 | ₩39,388 | ₩39,536 | -1.11% | 2.7만 |
|---|
| 2026.05.01 | ₩40,166 | ₩40,394 | ₩39,831 | ₩40,220 | +0.13% | 5.3만 |
|---|
| 2026.04.30 | ₩38,986 | ₩40,555 | ₩38,986 | ₩40,206 | +3.13% | 7.2만 |
|---|
| 2026.04.29 | ₩39,589 | ₩39,643 | ₩39,106 | ₩39,361 | -0.58% | 2.5만 |
|---|
| 2026.04.28 | ₩39,831 | ₩40,313 | ₩39,831 | ₩39,884 | +0.13% | 4만 |
|---|
| 2026.04.27 | ₩39,603 | ₩40,367 | ₩39,469 | ₩39,643 | +0.10% | 4.4만 |
|---|
| 2026.04.24 | ₩38,986 | ₩40,059 | ₩38,986 | ₩39,469 | +1.24% | 9.3만 |
|---|
| 2026.04.23 | ₩38,691 | ₩39,200 | ₩38,396 | ₩38,905 | +0.55% | 3.3만 |
|---|
| 2026.04.22 | ₩38,490 | ₩39,348 | ₩38,490 | ₩38,610 | +0.31% | 4.3만 |
|---|
| 2026.04.21 | ₩38,436 | ₩38,852 | ₩38,369 | ₩38,557 | +0.31% | 3.7만 |
|---|
| 2026.04.20 | ₩38,972 | ₩38,986 | ₩38,396 | ₩38,463 | -1.31% | 2.2만 |
|---|
| 2026.04.17 | ₩38,624 | ₩39,321 | ₩37,886 | ₩39,106 | +1.25% | 4.8만 |
|---|
| 2026.04.16 | ₩37,792 | ₩38,490 | ₩37,604 | ₩37,980 | +0.50% | 2.9만 |
|---|
| 2026.04.15 | ₩37,940 | ₩38,047 | ₩37,551 | ₩37,859 | -0.21% | 2.1만 |
|---|
| 2026.04.14 | ₩38,235 | ₩38,744 | ₩37,792 | ₩38,007 | -0.60% | 3.4만 |
|---|
| 2026.04.13 | ₩39,026 | ₩40,904 | ₩37,926 | ₩38,436 | -1.51% | 2.4만 |
|---|
| 2026.04.10 | ₩41,681 | ₩41,681 | ₩36,666 | ₩38,946 | -6.56% | 23.9만 |
|---|
| 2026.04.09 | ₩41,520 | ₩43,814 | ₩41,520 | ₩43,814 | +5.52% | 4.4만 |
|---|
| 2026.04.08 | ₩41,588 | ₩42,137 | ₩40,890 | ₩41,628 | +0.10% | 2.9만 |
|---|
| 2026.04.07 | ₩40,421 | ₩40,823 | ₩40,112 | ₩40,541 | +0.30% | 2.3만 |
|---|
| 2026.04.06 | ₩39,938 | ₩40,287 | ₩39,764 | ₩40,220 | +0.71% | 1.6만 |
|---|
| 2026.04.02 | ₩39,402 | ₩39,978 | ₩39,267 | ₩39,871 | +1.19% | 7.8천 |
|---|
| 2026.04.01 | ₩39,844 | ₩40,233 | ₩39,697 | ₩39,697 | -0.37% | 9.7천 |
|---|
| 2026.03.31 | ₩40,367 | ₩40,367 | ₩39,603 | ₩39,871 | -1.23% | 3.6만 |
|---|
| 2026.03.30 | ₩39,549 | ₩40,032 | ₩39,026 | ₩39,723 | +0.44% | 3.1만 |
|---|
| 2026.03.27 | ₩39,106 | ₩39,106 | ₩38,597 | ₩38,972 | -0.34% | 2.4만 |
|---|
| 2026.03.26 | ₩38,878 | ₩39,334 | ₩38,570 | ₩39,187 | +0.79% | 1.6만 |
|---|
| 2026.03.25 | ₩39,857 | ₩40,622 | ₩38,785 | ₩38,999 | -2.15% | 1.4만 |
|---|
| 2026.03.24 | ₩39,348 | ₩40,206 | ₩38,825 | ₩39,267 | -0.20% | 1.4만 |
|---|
| 2026.03.23 | ₩39,402 | ₩40,233 | ₩39,402 | ₩39,710 | +0.78% | 2.8만 |
|---|
| 2026.03.20 | ₩38,114 | ₩39,294 | ₩37,873 | ₩38,651 | +1.41% | 8.2만 |
|---|
| 2026.03.19 | ₩38,195 | ₩38,758 | ₩37,953 | ₩38,423 | +0.60% | 3만 |
|---|
| 2026.03.18 | ₩38,570 | ₩38,892 | ₩37,953 | ₩38,060 | -1.32% | 2.5만 |
|---|
| 2026.03.17 | ₩39,455 | ₩39,857 | ₩38,369 | ₩38,651 | -2.04% | 3.1만 |
|---|
| 2026.03.16 | ₩39,294 | ₩39,643 | ₩38,731 | ₩38,892 | -1.02% | 1.4만 |
|---|
| 2026.03.13 | ₩39,267 | ₩39,334 | ₩38,490 | ₩38,905 | -0.92% | 2.9만 |
|---|
| 2026.03.12 | ₩37,913 | ₩38,972 | ₩37,792 | ₩38,771 | +2.26% | 2.7만 |
|---|
| 2026.03.11 | ₩38,704 | ₩39,281 | ₩38,127 | ₩38,758 | +0.14% | 3.3만 |
|---|
| 2026.03.10 | ₩38,208 | ₩39,562 | ₩37,913 | ₩38,557 | +0.91% | 2만 |
|---|
| 2026.03.09 | ₩38,691 | ₩39,106 | ₩37,645 | ₩38,490 | -0.52% | 4.1만 |
|---|
| 2026.03.06 | ₩38,516 | ₩38,946 | ₩37,846 | ₩38,932 | +1.08% | 2.7만 |
|---|
| 2026.03.05 | ₩39,616 | ₩39,616 | ₩38,704 | ₩39,160 | -1.15% | 1.6만 |
|---|
| 2026.03.04 | ₩40,206 | ₩40,206 | ₩39,589 | ₩39,938 | -0.67% | 1.5만 |
|---|
| 2026.03.03 | ₩39,294 | ₩40,327 | ₩39,053 | ₩39,804 | +1.30% | 1.6만 |
|---|
| 2026.03.02 | ₩38,959 | ₩40,850 | ₩38,959 | ₩39,938 | +2.51% | 4.7만 |
|---|
| 2026.02.27 | ₩39,764 | ₩40,313 | ₩39,281 | ₩39,428 | -0.84% | 3.5만 |
|---|
| 2026.02.26 | ₩41,185 | ₩41,735 | ₩40,233 | ₩40,287 | -2.18% | 2만 |
|---|
| 2026.02.25 | ₩40,139 | ₩40,877 | ₩39,562 | ₩40,810 | +1.67% | 1.2만 |
|---|
| 2026.02.24 | ₩40,045 | ₩40,367 | ₩39,549 | ₩39,616 | -1.07% | 1.2만 |
|---|
| 2026.02.23 | ₩40,327 | ₩40,488 | ₩39,603 | ₩39,831 | -1.23% | 3.8만 |
|---|
| 2026.02.20 | ₩40,407 | ₩40,702 | ₩40,072 | ₩40,555 | +0.37% | 1.3만 |
|---|
| 2026.02.19 | ₩40,394 | ₩40,997 | ₩40,139 | ₩40,139 | -0.63% | 1.8만 |
|---|
| 2026.02.18 | ₩41,185 | ₩41,185 | ₩40,018 | ₩40,823 | -0.88% | 2.9만 |
|---|
| 2026.02.17 | ₩41,199 | ₩41,775 | ₩40,971 | ₩40,971 | -0.55% | 1.3만 |
|---|
| 2026.02.13 | ₩40,676 | ₩41,145 | ₩40,622 | ₩41,118 | +1.09% | 1.6만 |
|---|
| 2026.02.12 | ₩41,091 | ₩41,091 | ₩40,246 | ₩40,984 | -0.26% | 1.9만 |
|---|
| 2026.02.11 | ₩40,971 | ₩41,212 | ₩40,246 | ₩40,635 | -0.82% | 2.7만 |
|---|
| 2026.02.10 | ₩41,588 | ₩41,588 | ₩40,287 | ₩40,823 | -1.84% | 2.6만 |
|---|
| 2026.02.09 | ₩38,972 | ₩41,440 | ₩38,972 | ₩40,917 | +4.99% | 2.2만 |
|---|
| 2026.02.06 | ₩41,494 | ₩42,379 | ₩40,957 | ₩40,957 | -1.29% | 2.5만 |
|---|
| 2026.02.05 | ₩40,555 | ₩41,655 | ₩40,461 | ₩41,292 | +1.82% | 2.2만 |
|---|
| 2026.02.04 | ₩40,729 | ₩41,842 | ₩40,528 | ₩40,582 | -0.36% | 3만 |
|---|
| 2026.02.03 | ₩39,455 | ₩41,373 | ₩39,066 | ₩40,233 | +1.97% | 4.1만 |
|---|
| 2026.02.02 | ₩39,361 | ₩39,737 | ₩39,254 | ₩39,415 | +0.14% | 5만 |
|---|
| 2026.01.30 | ₩39,294 | ₩39,656 | ₩39,106 | ₩39,133 | -0.41% | 2.4만 |
|---|
| 2026.01.29 | ₩38,637 | ₩39,120 | ₩37,832 | ₩38,972 | +0.87% | 4.6만 |
|---|
| 2026.01.28 | ₩38,959 | ₩38,959 | ₩37,846 | ₩38,315 | -1.65% | 1.6만 |
|---|
| 2026.01.27 | ₩39,683 | ₩39,683 | ₩38,704 | ₩39,495 | -0.47% | 2.8만 |
|---|
| 2026.01.26 | ₩39,187 | ₩40,582 | ₩38,651 | ₩39,630 | +1.13% | 2.2만 |
|---|
| 2026.01.23 | ₩39,965 | ₩41,091 | ₩38,892 | ₩39,133 | -2.08% | 1.2만 |
|---|
| 2026.01.22 | ₩40,220 | ₩40,890 | ₩40,085 | ₩40,354 | +0.33% | 1.6만 |
|---|
| 2026.01.21 | ₩38,315 | ₩40,541 | ₩38,315 | ₩40,005 | +4.41% | 2.8만 |
|---|
| 2026.01.20 | ₩38,476 | ₩38,972 | ₩37,926 | ₩38,355 | -0.31% | 1.1만 |
|---|
| 2026.01.16 | ₩38,919 | ₩39,790 | ₩38,811 | ₩38,825 | -0.24% | 1.7만 |
|---|
| 2026.01.15 | ₩39,670 | ₩40,461 | ₩38,503 | ₩39,133 | -1.35% | 1.2만 |
|---|
| 2026.01.14 | ₩37,980 | ₩38,718 | ₩37,698 | ₩38,691 | +1.87% | 2.2만 |
|---|
| 2026.01.13 | ₩37,873 | ₩38,610 | ₩37,792 | ₩38,355 | +1.27% | 1.8만 |
|---|
| 2026.01.12 | ₩38,409 | ₩38,905 | ₩37,631 | ₩38,315 | -0.24% | 1.7만 |
|---|
| 2026.01.09 | ₩38,664 | ₩39,697 | ₩38,275 | ₩38,463 | -0.52% | 1.4만 |
|---|
| 2026.01.08 | ₩37,564 | ₩39,160 | ₩37,564 | ₩38,651 | +2.89% | 1.3만 |
|---|
| 2026.01.07 | ₩38,463 | ₩38,543 | ₩37,618 | ₩37,806 | -1.71% | 1.3만 |
|---|
| 2026.01.06 | ₩38,651 | ₩38,651 | ₩37,001 | ₩37,953 | -1.80% | 3.5만 |
|---|
| 2026.01.05 | ₩38,878 | ₩39,348 | ₩38,718 | ₩39,039 | +0.41% | 1.1만 |
|---|
| 2026.01.02 | ₩39,281 | ₩40,501 | ₩37,752 | ₩38,651 | -1.60% | 2.3만 |
|---|
| 2025.12.31 | ₩39,670 | ₩39,670 | ₩39,281 | ₩39,428 | -0.61% | 1.2만 |
|---|
| 2025.12.30 | ₩39,978 | ₩40,072 | ₩39,603 | ₩39,603 | -0.94% | 9.7천 |
|---|
| 2025.12.29 | ₩40,595 | ₩40,595 | ₩39,133 | ₩40,166 | -1.06% | 2.9만 |
|---|
| 2025.12.26 | ₩40,112 | ₩40,863 | ₩40,112 | ₩40,729 | +1.54% | 1.4만 |
|---|
| 2025.12.24 | ₩41,561 | ₩41,775 | ₩39,442 | ₩40,085 | -3.55% | 2.9만 |
|---|
| 2025.12.23 | ₩41,829 | ₩42,473 | ₩41,413 | ₩41,534 | -0.71% | 1.2만 |
|---|
| 2025.12.22 | ₩42,808 | ₩43,157 | ₩41,212 | ₩41,829 | -2.29% | 2.7만 |
|---|
| 2025.12.19 | ₩43,733 | ₩43,733 | ₩42,392 | ₩42,835 | -2.05% | 4.5만 |
|---|
| 2025.12.18 | ₩44,109 | ₩44,457 | ₩43,814 | ₩43,867 | -0.55% | 2.1만 |
|---|
| 2025.12.17 | ₩43,680 | ₩44,417 | ₩43,586 | ₩44,109 | +0.98% | 2.6만 |
|---|
| 2025.12.16 | ₩43,586 | ₩43,747 | ₩43,103 | ₩43,492 | -0.22% | 2.3만 |
|---|
| 2025.12.15 | ₩43,841 | ₩43,867 | ₩42,727 | ₩43,478 | -0.83% | 3만 |
|---|
| 2025.12.12 | ₩40,904 | ₩44,229 | ₩40,904 | ₩43,961 | +7.48% | 4만 |
|---|
| 2025.12.11 | ₩40,743 | ₩41,373 | ₩40,501 | ₩41,306 | +1.38% | 4.4만 |
|---|
| 2025.12.10 | ₩39,884 | ₩42,406 | ₩39,884 | ₩41,601 | +4.30% | 4.3만 |
|---|
| 2025.12.09 | ₩39,509 | ₩39,898 | ₩39,187 | ₩39,656 | +0.37% | 1.8만 |
|---|
| 2025.12.08 | ₩39,066 | ₩39,804 | ₩37,470 | ₩39,683 | +1.58% | 1.3만 |
|---|
| 2025.12.05 | ₩40,126 | ₩40,313 | ₩39,214 | ₩39,522 | -1.50% | 1.9만 |
|---|
| 2025.12.04 | ₩39,884 | ₩40,206 | ₩39,616 | ₩39,884 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩39,294 | ₩40,153 | ₩39,294 | ₩40,072 | +1.98% | 1.1만 |
|---|
| 2025.12.02 | ₩38,905 | ₩39,321 | ₩38,892 | ₩39,294 | +1.00% | 1.3만 |
|---|
| 2025.12.01 | ₩38,691 | ₩39,200 | ₩38,677 | ₩39,200 | +1.32% | 6.6천 |
|---|
| 2025.11.28 | ₩39,147 | ₩39,147 | ₩38,637 | ₩39,133 | -0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩39,495 | ₩40,313 | ₩38,986 | ₩39,616 | +0.31% | 1.8만 |
|---|
| 2025.11.25 | ₩38,865 | ₩40,367 | ₩38,865 | ₩39,630 | +1.97% | 1.1만 |
|---|
| 2025.11.24 | ₩38,597 | ₩38,718 | ₩38,007 | ₩38,570 | -0.07% | 1.3만 |
|---|
| 2025.11.21 | ₩36,961 | ₩38,785 | ₩36,961 | ₩38,503 | +4.17% | 2만 |
|---|
| 2025.11.20 | ₩37,604 | ₩37,604 | ₩36,907 | ₩37,216 | -1.03% | 1만 |
|---|
| 2025.11.19 | ₩36,612 | ₩37,444 | ₩36,612 | ₩37,148 | +1.47% | 2만 |
|---|
| 2025.11.18 | ₩37,376 | ₩37,417 | ₩36,505 | ₩36,652 | -1.94% | 1.1만 |
|---|
| 2025.11.17 | ₩37,497 | ₩37,725 | ₩37,135 | ₩37,242 | -0.68% | 2.2만 |
|---|
| 2025.11.14 | ₩37,658 | ₩37,913 | ₩37,242 | ₩37,913 | +0.68% | 1.2만 |
|---|
| 2025.11.13 | ₩36,988 | ₩38,355 | ₩36,988 | ₩38,060 | +2.90% | 2.1만 |
|---|
| 2025.11.12 | ₩37,819 | ₩38,060 | ₩36,880 | ₩37,551 | -0.71% | 2.5만 |
|---|
| 2025.11.11 | ₩37,524 | ₩37,671 | ₩37,068 | ₩37,671 | +0.39% | 7.9천 |
|---|
| 2025.11.10 | ₩36,652 | ₩37,671 | ₩35,968 | ₩37,323 | +1.83% | 4만 |
|---|
| 2025.11.07 | ₩36,786 | ₩37,202 | ₩36,599 | ₩36,625 | -0.44% | 1만 |
|---|
| 2025.11.06 | ₩37,470 | ₩37,470 | ₩36,545 | ₩36,934 | -1.43% | 1.1만 |
|---|
| 2025.11.05 | ₩36,719 | ₩37,819 | ₩36,719 | ₩37,819 | +2.99% | 9.7천 |
|---|
| 2025.11.04 | ₩36,049 | ₩37,229 | ₩36,049 | ₩36,679 | +1.75% | 1.1만 |
|---|
| 2025.11.03 | ₩36,505 | ₩36,733 | ₩35,968 | ₩36,491 | -0.04% | 1.1만 |
|---|
| 2025.10.31 | ₩36,263 | ₩37,014 | ₩35,915 | ₩36,558 | +0.81% | 1.2만 |
|---|
| 2025.10.30 | ₩36,558 | ₩36,585 | ₩36,397 | ₩36,397 | -0.44% | 6.9천 |
|---|
| 2025.10.29 | ₩36,585 | ₩36,934 | ₩36,210 | ₩36,465 | -0.33% | 2.3만 |
|---|
| 2025.10.28 | ₩36,290 | ₩37,162 | ₩36,210 | ₩36,880 | +1.63% | 2.1만 |
|---|
| 2025.10.27 | ₩37,283 | ₩37,283 | ₩36,639 | ₩36,692 | -1.58% | 2.2만 |
|---|
| 2025.10.24 | ₩37,618 | ₩37,618 | ₩36,706 | ₩37,242 | -1.00% | 1.1만 |
|---|
| 2025.10.23 | ₩37,511 | ₩37,765 | ₩37,041 | ₩37,537 | +0.07% | 1.1만 |
|---|
| 2025.10.22 | ₩37,068 | ₩37,846 | ₩37,041 | ₩37,752 | +1.85% | 1.9만 |
|---|
| 2025.10.21 | ₩37,189 | ₩37,350 | ₩36,907 | ₩37,135 | -0.14% | 1.5만 |
|---|
| 2025.10.20 | ₩36,813 | ₩37,457 | ₩36,733 | ₩37,457 | +1.75% | 1.7만 |
|---|
| 2025.10.17 | ₩36,397 | ₩37,484 | ₩36,397 | ₩36,411 | +0.04% | 1.7만 |
|---|
| 2025.10.16 | ₩38,235 | ₩38,235 | ₩36,384 | ₩36,397 | -4.81% | 3만 |
|---|
| 2025.10.15 | ₩38,329 | ₩38,744 | ₩38,034 | ₩38,396 | +0.17% | 1.8만 |
|---|
| 2025.10.14 | ₩36,853 | ₩38,221 | ₩36,853 | ₩38,195 | +3.64% | 1.2만 |
|---|
| 2025.10.13 | ₩36,438 | ₩37,189 | ₩36,438 | ₩37,135 | +1.91% | 2만 |
|---|
| 2025.10.10 | ₩37,403 | ₩37,403 | ₩36,652 | ₩36,652 | -2.01% | 2.4만 |
|---|