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 | ₩41,423 | ₩41,825 | ₩40,792 | ₩40,940 | -1.17% | 6.4만 |
| 2026.10.08 | ₩41,302 | ₩41,811 | ₩41,302 | ₩41,356 | +0.13% | 5.6만 |
| 2026.10.07 | ₩41,168 | ₩41,624 | ₩41,154 | ₩41,302 | +0.33% | 3.8만 |
| 2026.10.06 | ₩41,744 | ₩41,946 | ₩41,315 | ₩41,530 | -0.51% | 4.9만 |
| 2026.10.05 | ₩41,959 | ₩42,361 | ₩41,557 | ₩41,583 | -0.89% | 5.1만 |
| 2026.10.02 | ₩41,905 | ₩42,844 | ₩41,637 | ₩41,825 | -0.19% | 9.1만 |
| 2026.10.01 | ₩40,698 | ₩41,610 | ₩40,149 | ₩41,436 | +1.81% | 5.5만 |
| 2026.09.30 | ₩41,342 | ₩41,396 | ₩40,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,685 |
| -1.59% |
| 4.9만 |
| 2026.09.29 | ₩41,543 | ₩42,080 | ₩40,913 | ₩41,275 | -0.65% | 6.9만 |
|---|
| 2026.09.28 | ₩41,382 | ₩42,267 | ₩41,101 | ₩41,396 | +0.03% | 7.7만 |
|---|
| 2026.09.25 | ₩40,618 | ₩41,825 | ₩40,618 | ₩41,396 | +1.91% | 8.3만 |
|---|
| 2026.09.24 | ₩40,162 | ₩41,034 | ₩39,907 | ₩40,511 | +0.87% | 6.1만 |
|---|
| 2026.09.23 | ₩40,122 | ₩40,135 | ₩39,626 | ₩39,746 | -0.94% | 3.6만 |
|---|
| 2026.09.22 | ₩40,095 | ₩40,470 | ₩39,894 | ₩40,135 | +0.10% | 7.1만 |
|---|
| 2026.09.21 | ₩40,229 | ₩40,430 | ₩39,733 | ₩39,867 | -0.90% | 6.3만 |
|---|
| 2026.09.18 | ₩40,390 | ₩40,551 | ₩39,746 | ₩40,363 | -0.07% | 12.8만 |
|---|
| 2026.09.17 | ₩40,618 | ₩40,967 | ₩40,243 | ₩40,645 | +0.07% | 3만 |
|---|
| 2026.09.16 | ₩40,886 | ₩40,967 | ₩39,947 | ₩40,269 | -1.51% | 5만 |
|---|
| 2026.09.15 | ₩40,551 | ₩40,886 | ₩40,377 | ₩40,819 | +0.66% | 3.2만 |
|---|
| 2026.09.14 | ₩40,283 | ₩40,806 | ₩40,162 | ₩40,470 | +0.47% | 3.3만 |
|---|
| 2026.09.11 | ₩40,873 | ₩41,101 | ₩40,028 | ₩40,363 | -1.25% | 3.4만 |
|---|
| 2026.09.10 | ₩40,015 | ₩40,538 | ₩39,974 | ₩40,538 | +1.31% | 5.1만 |
|---|
| 2026.09.09 | ₩40,296 | ₩40,564 | ₩39,827 | ₩40,310 | +0.03% | 5.1만 |
|---|
| 2026.09.08 | ₩41,221 | ₩41,423 | ₩40,296 | ₩40,363 | -2.08% | 3.1만 |
|---|
| 2026.09.04 | ₩40,765 | ₩41,329 | ₩40,765 | ₩41,302 | +1.32% | 3.1만 |
|---|
| 2026.09.03 | ₩41,034 | ₩41,302 | ₩40,779 | ₩40,792 | -0.59% | 2.7만 |
|---|
| 2026.09.02 | ₩40,269 | ₩40,993 | ₩40,068 | ₩40,779 | +1.27% | 4.2만 |
|---|
| 2026.09.01 | ₩40,135 | ₩40,243 | ₩39,773 | ₩40,028 | -0.27% | 3.7만 |
|---|
| 2026.08.31 | ₩40,658 | ₩40,739 | ₩39,585 | ₩40,001 | -1.62% | 3.5만 |
|---|
| 2026.08.28 | ₩40,269 | ₩40,886 | ₩40,229 | ₩40,618 | +0.87% | 5.2만 |
|---|
| 2026.08.27 | ₩40,484 | ₩40,578 | ₩39,907 | ₩40,202 | -0.70% | 5.4만 |
|---|
| 2026.08.26 | ₩40,229 | ₩40,806 | ₩39,760 | ₩40,484 | +0.63% | 12만 |
|---|
| 2026.08.25 | ₩40,444 | ₩40,658 | ₩39,652 | ₩40,189 | -0.63% | 5.4만 |
|---|
| 2026.08.24 | ₩40,350 | ₩42,817 | ₩40,015 | ₩40,390 | +0.10% | 7.3만 |
|---|
| 2026.08.21 | ₩40,564 | ₩40,564 | ₩39,800 | ₩40,229 | -0.83% | 7.3만 |
|---|
| 2026.08.20 | ₩40,846 | ₩41,087 | ₩39,934 | ₩40,323 | -1.28% | 4.9만 |
|---|
| 2026.08.19 | ₩42,053 | ₩42,308 | ₩40,725 | ₩40,806 | -2.97% | 7.5만 |
|---|
| 2026.08.18 | ₩41,208 | ₩42,026 | ₩40,900 | ₩41,704 | +1.20% | 6.5만 |
|---|
| 2026.08.17 | ₩41,691 | ₩41,892 | ₩40,926 | ₩41,034 | -1.58% | 5.6만 |
|---|
| 2026.08.14 | ₩41,892 | ₩42,227 | ₩41,570 | ₩41,664 | -0.54% | 4.5만 |
|---|
| 2026.08.13 | ₩42,106 | ₩42,227 | ₩41,302 | ₩41,651 | -1.08% | 8.9만 |
|---|
| 2026.08.12 | ₩41,946 | ₩42,147 | ₩41,248 | ₩41,825 | -0.29% | 5.1만 |
|---|
| 2026.08.11 | ₩41,047 | ₩42,080 | ₩40,819 | ₩41,905 | +2.09% | 5.8만 |
|---|
| 2026.08.10 | ₩40,913 | ₩41,369 | ₩40,511 | ₩40,752 | -0.39% | 6만 |
|---|
| 2026.08.07 | ₩41,168 | ₩41,557 | ₩40,685 | ₩40,926 | -0.59% | 5.2만 |
|---|
| 2026.08.06 | ₩41,154 | ₩41,409 | ₩40,631 | ₩41,168 | +0.03% | 2.8만 |
|---|
| 2026.08.05 | ₩41,758 | ₩41,771 | ₩40,886 | ₩41,181 | -1.38% | 4.6만 |
|---|
| 2026.08.04 | ₩40,819 | ₩41,664 | ₩40,497 | ₩41,516 | +1.71% | 4.8만 |
|---|
| 2026.08.03 | ₩41,034 | ₩41,865 | ₩40,591 | ₩40,900 | -0.33% | 6.4만 |
|---|
| 2026.07.31 | ₩40,283 | ₩40,926 | ₩40,095 | ₩40,470 | +0.47% | 5.3만 |
|---|
| 2026.07.30 | ₩41,235 | ₩41,972 | ₩40,403 | ₩40,511 | -1.76% | 8.9만 |
|---|
| 2026.07.29 | ₩41,154 | ₩41,865 | ₩40,538 | ₩41,235 | +0.20% | 5.2만 |
|---|
| 2026.07.28 | ₩41,436 | ₩42,120 | ₩40,725 | ₩41,235 | -0.49% | 7.6만 |
|---|
| 2026.07.27 | ₩42,603 | ₩42,603 | ₩40,806 | ₩40,993 | -3.78% | 6.4만 |
|---|
| 2026.07.24 | ₩43,716 | ₩43,716 | ₩41,235 | ₩42,509 | -2.76% | 7.3만 |
|---|
| 2026.07.23 | ₩44,118 | ₩44,627 | ₩43,099 | ₩44,426 | +0.70% | 4.9만 |
|---|
| 2026.07.22 | ₩45,459 | ₩45,459 | ₩44,400 | ₩44,654 | -1.77% | 3.5만 |
|---|
| 2026.07.21 | ₩45,445 | ₩45,808 | ₩44,949 | ₩45,513 | +0.15% | 4만 |
|---|
| 2026.07.20 | ₩45,164 | ₩45,740 | ₩44,292 | ₩45,445 | +0.62% | 4.1만 |
|---|
| 2026.07.17 | ₩46,250 | ₩46,424 | ₩45,150 | ₩45,553 | -1.51% | 4만 |
|---|
| 2026.07.16 | ₩45,633 | ₩46,907 | ₩45,633 | ₩46,652 | +2.23% | 2.9만 |
|---|
| 2026.07.15 | ₩45,231 | ₩45,714 | ₩45,231 | ₩45,580 | +0.77% | 3.1만 |
|---|
| 2026.07.14 | ₩45,285 | ₩45,593 | ₩44,802 | ₩44,976 | -0.68% | 2.9만 |
|---|
| 2026.07.13 | ₩44,762 | ₩45,687 | ₩44,641 | ₩45,191 | +0.96% | 4.9만 |
|---|
| 2026.07.10 | ₩45,097 | ₩45,164 | ₩44,708 | ₩44,708 | -0.86% | 4.5만 |
|---|
| 2026.07.09 | ₩44,332 | ₩44,909 | ₩44,239 | ₩44,842 | +1.15% | 4.6만 |
|---|
| 2026.07.08 | ₩44,453 | ₩45,070 | ₩44,091 | ₩44,292 | -0.36% | 4.7만 |
|---|
| 2026.07.07 | ₩44,748 | ₩45,258 | ₩44,748 | ₩44,869 | +0.27% | 3.5만 |
|---|
| 2026.07.06 | ₩44,668 | ₩45,298 | ₩44,520 | ₩44,735 | +0.15% | 3.7만 |
|---|
| 2026.07.02 | ₩45,553 | ₩46,170 | ₩44,654 | ₩44,869 | -1.50% | 6.3만 |
|---|
| 2026.07.01 | ₩44,346 | ₩45,553 | ₩44,051 | ₩45,378 | +2.33% | 6.7만 |
|---|
| 2026.06.30 | ₩43,649 | ₩44,520 | ₩43,501 | ₩44,118 | +1.08% | 6.7만 |
|---|
| 2026.06.29 | ₩43,193 | ₩43,930 | ₩43,072 | ₩43,850 | +1.52% | 11.1만 |
|---|
| 2026.06.26 | ₩42,656 | ₩43,917 | ₩42,536 | ₩43,809 | +2.70% | 26.6만 |
|---|
| 2026.06.25 | ₩43,608 | ₩43,662 | ₩42,160 | ₩42,656 | -2.18% | 6.3만 |
|---|
| 2026.06.24 | ₩43,367 | ₩44,198 | ₩42,965 | ₩43,742 | +0.87% | 29.8만 |
|---|
| 2026.06.23 | ₩42,455 | ₩43,783 | ₩42,160 | ₩43,367 | +2.15% | 28.9만 |
|---|
| 2026.06.22 | ₩42,415 | ₩42,898 | ₩42,039 | ₩42,348 | -0.16% | 4.8만 |
|---|
| 2026.06.18 | ₩42,656 | ₩43,582 | ₩42,053 | ₩42,308 | -0.82% | 19.3만 |
|---|
| 2026.06.17 | ₩42,656 | ₩43,233 | ₩42,026 | ₩42,147 | -1.19% | 11.4만 |
|---|
| 2026.06.16 | ₩43,193 | ₩43,407 | ₩42,442 | ₩42,522 | -1.55% | 4.4만 |
|---|
| 2026.06.15 | ₩43,514 | ₩43,555 | ₩42,549 | ₩42,737 | -1.79% | 9.5만 |
|---|
| 2026.06.12 | ₩43,045 | ₩43,488 | ₩43,005 | ₩43,193 | +0.34% | 7.8만 |
|---|
| 2026.06.11 | ₩43,152 | ₩43,313 | ₩42,522 | ₩42,804 | -0.81% | 5만 |
|---|
| 2026.06.10 | ₩43,635 | ₩43,863 | ₩43,099 | ₩43,327 | -0.71% | 10만 |
|---|
| 2026.06.09 | ₩42,898 | ₩43,917 | ₩42,898 | ₩43,287 | +0.91% | 9만 |
|---|
| 2026.06.08 | ₩42,951 | ₩43,166 | ₩42,455 | ₩42,670 | -0.66% | 10.1만 |
|---|
| 2026.06.05 | ₩42,200 | ₩43,018 | ₩42,174 | ₩42,603 | +0.95% | 10.6만 |
|---|
| 2026.06.04 | ₩41,503 | ₩42,401 | ₩41,396 | ₩42,093 | +1.42% | 5.4만 |
|---|
| 2026.06.03 | ₩41,570 | ₩41,838 | ₩40,873 | ₩41,047 | -1.26% | 3.8만 |
|---|
| 2026.06.02 | ₩41,168 | ₩42,039 | ₩41,128 | ₩41,838 | +1.63% | 6.7만 |
|---|
| 2026.06.01 | ₩41,195 | ₩41,852 | ₩40,913 | ₩41,195 | 0.00% | 4.9만 |
|---|
| 2026.05.29 | ₩41,691 | ₩41,704 | ₩40,926 | ₩41,302 | -0.93% | 5.4만 |
|---|
| 2026.05.28 | ₩41,248 | ₩41,731 | ₩40,792 | ₩41,637 | +0.94% | 6만 |
|---|
| 2026.05.27 | ₩41,744 | ₩41,999 | ₩41,235 | ₩41,356 | -0.93% | 4.4만 |
|---|
| 2026.05.26 | ₩41,047 | ₩42,013 | ₩40,645 | ₩41,262 | +0.52% | 9.7만 |
|---|
| 2026.05.22 | ₩41,798 | ₩42,227 | ₩41,315 | ₩41,583 | -0.51% | 7.7만 |
|---|
| 2026.05.21 | ₩40,900 | ₩42,013 | ₩40,698 | ₩41,798 | +2.20% | 7.8만 |
|---|
| 2026.05.20 | ₩40,900 | ₩41,570 | ₩40,833 | ₩41,101 | +0.49% | 8.6만 |
|---|
| 2026.05.19 | ₩40,484 | ₩41,128 | ₩40,082 | ₩40,953 | +1.16% | 7.7만 |
|---|
| 2026.05.18 | ₩40,028 | ₩40,765 | ₩40,028 | ₩40,470 | +1.11% | 3.1만 |
|---|
| 2026.05.15 | ₩40,605 | ₩41,168 | ₩39,961 | ₩40,028 | -1.42% | 4.4만 |
|---|
| 2026.05.14 | ₩40,886 | ₩41,315 | ₩40,631 | ₩40,792 | -0.23% | 5.5만 |
|---|
| 2026.05.13 | ₩40,698 | ₩40,913 | ₩40,403 | ₩40,712 | +0.03% | 3.5만 |
|---|
| 2026.05.12 | ₩40,859 | ₩41,154 | ₩40,283 | ₩40,833 | -0.07% | 4.4만 |
|---|
| 2026.05.11 | ₩41,503 | ₩41,570 | ₩40,564 | ₩40,859 | -1.55% | 3.5만 |
|---|
| 2026.05.08 | ₩40,900 | ₩41,865 | ₩40,900 | ₩41,490 | +1.44% | 6만 |
|---|
| 2026.05.07 | ₩40,497 | ₩41,007 | ₩40,363 | ₩40,873 | +0.93% | 5.3만 |
|---|
| 2026.05.06 | ₩40,497 | ₩40,900 | ₩39,961 | ₩40,363 | -0.33% | 9.5만 |
|---|
| 2026.05.05 | ₩39,894 | ₩40,886 | ₩39,894 | ₩40,350 | +1.14% | 4만 |
|---|
| 2026.05.04 | ₩39,974 | ₩40,095 | ₩39,384 | ₩39,532 | -1.11% | 2.7만 |
|---|
| 2026.05.01 | ₩40,162 | ₩40,390 | ₩39,827 | ₩40,216 | +0.13% | 5.3만 |
|---|
| 2026.04.30 | ₩38,982 | ₩40,551 | ₩38,982 | ₩40,202 | +3.13% | 7.2만 |
|---|
| 2026.04.29 | ₩39,585 | ₩39,639 | ₩39,103 | ₩39,357 | -0.58% | 2.5만 |
|---|
| 2026.04.28 | ₩39,827 | ₩40,310 | ₩39,827 | ₩39,880 | +0.13% | 4만 |
|---|
| 2026.04.27 | ₩39,599 | ₩40,363 | ₩39,465 | ₩39,639 | +0.10% | 4.4만 |
|---|
| 2026.04.24 | ₩38,982 | ₩40,055 | ₩38,982 | ₩39,465 | +1.24% | 9.3만 |
|---|
| 2026.04.23 | ₩38,687 | ₩39,197 | ₩38,392 | ₩38,902 | +0.55% | 3.3만 |
|---|
| 2026.04.22 | ₩38,486 | ₩39,344 | ₩38,486 | ₩38,607 | +0.31% | 4.3만 |
|---|
| 2026.04.21 | ₩38,432 | ₩38,848 | ₩38,365 | ₩38,553 | +0.31% | 3.7만 |
|---|
| 2026.04.20 | ₩38,969 | ₩38,982 | ₩38,392 | ₩38,459 | -1.31% | 2.2만 |
|---|
| 2026.04.17 | ₩38,620 | ₩39,317 | ₩37,882 | ₩39,103 | +1.25% | 4.8만 |
|---|
| 2026.04.16 | ₩37,789 | ₩38,486 | ₩37,601 | ₩37,976 | +0.50% | 2.9만 |
|---|
| 2026.04.15 | ₩37,936 | ₩38,043 | ₩37,547 | ₩37,856 | -0.21% | 2.1만 |
|---|
| 2026.04.14 | ₩38,231 | ₩38,741 | ₩37,789 | ₩38,003 | -0.60% | 3.4만 |
|---|
| 2026.04.13 | ₩39,022 | ₩40,900 | ₩37,923 | ₩38,432 | -1.51% | 2.4만 |
|---|
| 2026.04.10 | ₩41,677 | ₩41,677 | ₩36,662 | ₩38,942 | -6.56% | 23.9만 |
|---|
| 2026.04.09 | ₩41,516 | ₩43,809 | ₩41,516 | ₩43,809 | +5.52% | 4.4만 |
|---|
| 2026.04.08 | ₩41,583 | ₩42,133 | ₩40,886 | ₩41,624 | +0.10% | 2.9만 |
|---|
| 2026.04.07 | ₩40,417 | ₩40,819 | ₩40,108 | ₩40,538 | +0.30% | 2.3만 |
|---|
| 2026.04.06 | ₩39,934 | ₩40,283 | ₩39,760 | ₩40,216 | +0.71% | 1.6만 |
|---|
| 2026.04.02 | ₩39,398 | ₩39,974 | ₩39,264 | ₩39,867 | +1.19% | 7.8천 |
|---|
| 2026.04.01 | ₩39,840 | ₩40,229 | ₩39,693 | ₩39,693 | -0.37% | 9.7천 |
|---|
| 2026.03.31 | ₩40,363 | ₩40,363 | ₩39,599 | ₩39,867 | -1.23% | 3.6만 |
|---|
| 2026.03.30 | ₩39,545 | ₩40,028 | ₩39,022 | ₩39,720 | +0.44% | 3.1만 |
|---|
| 2026.03.27 | ₩39,103 | ₩39,103 | ₩38,593 | ₩38,969 | -0.34% | 2.4만 |
|---|
| 2026.03.26 | ₩38,875 | ₩39,331 | ₩38,566 | ₩39,183 | +0.79% | 1.6만 |
|---|
| 2026.03.25 | ₩39,854 | ₩40,618 | ₩38,781 | ₩38,995 | -2.15% | 1.4만 |
|---|
| 2026.03.24 | ₩39,344 | ₩40,202 | ₩38,821 | ₩39,264 | -0.20% | 1.4만 |
|---|
| 2026.03.23 | ₩39,398 | ₩40,229 | ₩39,398 | ₩39,706 | +0.78% | 2.8만 |
|---|
| 2026.03.20 | ₩38,110 | ₩39,290 | ₩37,869 | ₩38,647 | +1.41% | 8.2만 |
|---|
| 2026.03.19 | ₩38,191 | ₩38,754 | ₩37,949 | ₩38,419 | +0.60% | 3만 |
|---|
| 2026.03.18 | ₩38,566 | ₩38,888 | ₩37,949 | ₩38,057 | -1.32% | 2.5만 |
|---|
| 2026.03.17 | ₩39,451 | ₩39,854 | ₩38,365 | ₩38,647 | -2.04% | 3.1만 |
|---|
| 2026.03.16 | ₩39,290 | ₩39,639 | ₩38,727 | ₩38,888 | -1.02% | 1.4만 |
|---|
| 2026.03.13 | ₩39,264 | ₩39,331 | ₩38,486 | ₩38,902 | -0.92% | 2.9만 |
|---|
| 2026.03.12 | ₩37,909 | ₩38,969 | ₩37,789 | ₩38,767 | +2.26% | 2.7만 |
|---|
| 2026.03.11 | ₩38,700 | ₩39,277 | ₩38,124 | ₩38,754 | +0.14% | 3.3만 |
|---|
| 2026.03.10 | ₩38,204 | ₩39,559 | ₩37,909 | ₩38,553 | +0.91% | 2만 |
|---|
| 2026.03.09 | ₩38,687 | ₩39,103 | ₩37,641 | ₩38,486 | -0.52% | 4.1만 |
|---|
| 2026.03.06 | ₩38,513 | ₩38,942 | ₩37,842 | ₩38,928 | +1.08% | 2.7만 |
|---|
| 2026.03.05 | ₩39,612 | ₩39,612 | ₩38,700 | ₩39,156 | -1.15% | 1.6만 |
|---|
| 2026.03.04 | ₩40,202 | ₩40,202 | ₩39,585 | ₩39,934 | -0.67% | 1.5만 |
|---|
| 2026.03.03 | ₩39,290 | ₩40,323 | ₩39,049 | ₩39,800 | +1.30% | 1.6만 |
|---|
| 2026.03.02 | ₩38,955 | ₩40,846 | ₩38,955 | ₩39,934 | +2.51% | 4.7만 |
|---|
| 2026.02.27 | ₩39,760 | ₩40,310 | ₩39,277 | ₩39,425 | -0.84% | 3.5만 |
|---|
| 2026.02.26 | ₩41,181 | ₩41,731 | ₩40,229 | ₩40,283 | -2.18% | 2만 |
|---|
| 2026.02.25 | ₩40,135 | ₩40,873 | ₩39,559 | ₩40,806 | +1.67% | 1.2만 |
|---|
| 2026.02.24 | ₩40,041 | ₩40,363 | ₩39,545 | ₩39,612 | -1.07% | 1.2만 |
|---|
| 2026.02.23 | ₩40,323 | ₩40,484 | ₩39,599 | ₩39,827 | -1.23% | 3.8만 |
|---|
| 2026.02.20 | ₩40,403 | ₩40,698 | ₩40,068 | ₩40,551 | +0.37% | 1.3만 |
|---|
| 2026.02.19 | ₩40,390 | ₩40,993 | ₩40,135 | ₩40,135 | -0.63% | 1.8만 |
|---|
| 2026.02.18 | ₩41,181 | ₩41,181 | ₩40,015 | ₩40,819 | -0.88% | 2.9만 |
|---|
| 2026.02.17 | ₩41,195 | ₩41,771 | ₩40,967 | ₩40,967 | -0.55% | 1.3만 |
|---|
| 2026.02.13 | ₩40,672 | ₩41,141 | ₩40,618 | ₩41,114 | +1.09% | 1.6만 |
|---|
| 2026.02.12 | ₩41,087 | ₩41,087 | ₩40,243 | ₩40,980 | -0.26% | 1.9만 |
|---|
| 2026.02.11 | ₩40,967 | ₩41,208 | ₩40,243 | ₩40,631 | -0.82% | 2.7만 |
|---|
| 2026.02.10 | ₩41,583 | ₩41,583 | ₩40,283 | ₩40,819 | -1.84% | 2.6만 |
|---|
| 2026.02.09 | ₩38,969 | ₩41,436 | ₩38,969 | ₩40,913 | +4.99% | 2.2만 |
|---|
| 2026.02.06 | ₩41,490 | ₩42,375 | ₩40,953 | ₩40,953 | -1.29% | 2.5만 |
|---|
| 2026.02.05 | ₩40,551 | ₩41,651 | ₩40,457 | ₩41,288 | +1.82% | 2.2만 |
|---|
| 2026.02.04 | ₩40,725 | ₩41,838 | ₩40,524 | ₩40,578 | -0.36% | 3만 |
|---|
| 2026.02.03 | ₩39,451 | ₩41,369 | ₩39,062 | ₩40,229 | +1.97% | 4.1만 |
|---|
| 2026.02.02 | ₩39,357 | ₩39,733 | ₩39,250 | ₩39,411 | +0.14% | 5만 |
|---|
| 2026.01.30 | ₩39,290 | ₩39,652 | ₩39,103 | ₩39,130 | -0.41% | 2.4만 |
|---|
| 2026.01.29 | ₩38,633 | ₩39,116 | ₩37,829 | ₩38,969 | +0.87% | 4.6만 |
|---|
| 2026.01.28 | ₩38,955 | ₩38,955 | ₩37,842 | ₩38,312 | -1.65% | 1.6만 |
|---|
| 2026.01.27 | ₩39,679 | ₩39,679 | ₩38,700 | ₩39,492 | -0.47% | 2.8만 |
|---|
| 2026.01.26 | ₩39,183 | ₩40,578 | ₩38,647 | ₩39,626 | +1.13% | 2.2만 |
|---|
| 2026.01.23 | ₩39,961 | ₩41,087 | ₩38,888 | ₩39,130 | -2.08% | 1.2만 |
|---|
| 2026.01.22 | ₩40,216 | ₩40,886 | ₩40,082 | ₩40,350 | +0.33% | 1.6만 |
|---|
| 2026.01.21 | ₩38,312 | ₩40,538 | ₩38,312 | ₩40,001 | +4.41% | 2.8만 |
|---|
| 2026.01.20 | ₩38,472 | ₩38,969 | ₩37,923 | ₩38,352 | -0.31% | 1.1만 |
|---|
| 2026.01.16 | ₩38,915 | ₩39,787 | ₩38,808 | ₩38,821 | -0.24% | 1.7만 |
|---|
| 2026.01.15 | ₩39,666 | ₩40,457 | ₩38,499 | ₩39,130 | -1.35% | 1.2만 |
|---|
| 2026.01.14 | ₩37,976 | ₩38,714 | ₩37,695 | ₩38,687 | +1.87% | 2.2만 |
|---|
| 2026.01.13 | ₩37,869 | ₩38,607 | ₩37,789 | ₩38,352 | +1.27% | 1.8만 |
|---|
| 2026.01.12 | ₩38,405 | ₩38,902 | ₩37,628 | ₩38,312 | -0.24% | 1.7만 |
|---|
| 2026.01.09 | ₩38,660 | ₩39,693 | ₩38,271 | ₩38,459 | -0.52% | 1.4만 |
|---|
| 2026.01.08 | ₩37,561 | ₩39,156 | ₩37,561 | ₩38,647 | +2.89% | 1.3만 |
|---|
| 2026.01.07 | ₩38,459 | ₩38,539 | ₩37,614 | ₩37,802 | -1.71% | 1.3만 |
|---|
| 2026.01.06 | ₩38,647 | ₩38,647 | ₩36,997 | ₩37,949 | -1.80% | 3.5만 |
|---|
| 2026.01.05 | ₩38,875 | ₩39,344 | ₩38,714 | ₩39,036 | +0.41% | 1.1만 |
|---|
| 2026.01.02 | ₩39,277 | ₩40,497 | ₩37,748 | ₩38,647 | -1.60% | 2.3만 |
|---|
| 2025.12.31 | ₩39,666 | ₩39,666 | ₩39,277 | ₩39,425 | -0.61% | 1.2만 |
|---|
| 2025.12.30 | ₩39,974 | ₩40,068 | ₩39,599 | ₩39,599 | -0.94% | 9.7천 |
|---|
| 2025.12.29 | ₩40,591 | ₩40,591 | ₩39,130 | ₩40,162 | -1.06% | 2.9만 |
|---|
| 2025.12.26 | ₩40,108 | ₩40,859 | ₩40,108 | ₩40,725 | +1.54% | 1.4만 |
|---|
| 2025.12.24 | ₩41,557 | ₩41,771 | ₩39,438 | ₩40,082 | -3.55% | 2.9만 |
|---|
| 2025.12.23 | ₩41,825 | ₩42,469 | ₩41,409 | ₩41,530 | -0.71% | 1.2만 |
|---|
| 2025.12.22 | ₩42,804 | ₩43,152 | ₩41,208 | ₩41,825 | -2.29% | 2.7만 |
|---|
| 2025.12.19 | ₩43,729 | ₩43,729 | ₩42,388 | ₩42,831 | -2.05% | 4.5만 |
|---|
| 2025.12.18 | ₩44,105 | ₩44,453 | ₩43,809 | ₩43,863 | -0.55% | 2.1만 |
|---|
| 2025.12.17 | ₩43,675 | ₩44,413 | ₩43,582 | ₩44,105 | +0.98% | 2.6만 |
|---|
| 2025.12.16 | ₩43,582 | ₩43,742 | ₩43,099 | ₩43,488 | -0.22% | 2.3만 |
|---|
| 2025.12.15 | ₩43,836 | ₩43,863 | ₩42,723 | ₩43,474 | -0.83% | 3만 |
|---|
| 2025.12.12 | ₩40,900 | ₩44,225 | ₩40,900 | ₩43,957 | +7.48% | 4만 |
|---|
| 2025.12.11 | ₩40,739 | ₩41,369 | ₩40,497 | ₩41,302 | +1.38% | 4.4만 |
|---|
| 2025.12.10 | ₩39,880 | ₩42,401 | ₩39,880 | ₩41,597 | +4.30% | 4.3만 |
|---|
| 2025.12.09 | ₩39,505 | ₩39,894 | ₩39,183 | ₩39,652 | +0.37% | 1.8만 |
|---|
| 2025.12.08 | ₩39,062 | ₩39,800 | ₩37,467 | ₩39,679 | +1.58% | 1.3만 |
|---|
| 2025.12.05 | ₩40,122 | ₩40,310 | ₩39,210 | ₩39,518 | -1.50% | 1.9만 |
|---|
| 2025.12.04 | ₩39,880 | ₩40,202 | ₩39,612 | ₩39,880 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩39,290 | ₩40,149 | ₩39,290 | ₩40,068 | +1.98% | 1.1만 |
|---|
| 2025.12.02 | ₩38,902 | ₩39,317 | ₩38,888 | ₩39,290 | +1.00% | 1.3만 |
|---|
| 2025.12.01 | ₩38,687 | ₩39,197 | ₩38,674 | ₩39,197 | +1.32% | 6.6천 |
|---|
| 2025.11.28 | ₩39,143 | ₩39,143 | ₩38,633 | ₩39,130 | -0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩39,492 | ₩40,310 | ₩38,982 | ₩39,612 | +0.31% | 1.8만 |
|---|
| 2025.11.25 | ₩38,861 | ₩40,363 | ₩38,861 | ₩39,626 | +1.97% | 1.1만 |
|---|
| 2025.11.24 | ₩38,593 | ₩38,714 | ₩38,003 | ₩38,566 | -0.07% | 1.3만 |
|---|
| 2025.11.21 | ₩36,957 | ₩38,781 | ₩36,957 | ₩38,499 | +4.17% | 2만 |
|---|
| 2025.11.20 | ₩37,601 | ₩37,601 | ₩36,903 | ₩37,212 | -1.03% | 1만 |
|---|
| 2025.11.19 | ₩36,608 | ₩37,440 | ₩36,608 | ₩37,145 | +1.47% | 2만 |
|---|
| 2025.11.18 | ₩37,373 | ₩37,413 | ₩36,501 | ₩36,649 | -1.94% | 1.1만 |
|---|
| 2025.11.17 | ₩37,494 | ₩37,721 | ₩37,131 | ₩37,239 | -0.68% | 2.2만 |
|---|
| 2025.11.14 | ₩37,654 | ₩37,909 | ₩37,239 | ₩37,909 | +0.68% | 1.2만 |
|---|
| 2025.11.13 | ₩36,984 | ₩38,352 | ₩36,984 | ₩38,057 | +2.90% | 2.1만 |
|---|
| 2025.11.12 | ₩37,815 | ₩38,057 | ₩36,877 | ₩37,547 | -0.71% | 2.5만 |
|---|
| 2025.11.11 | ₩37,520 | ₩37,668 | ₩37,064 | ₩37,668 | +0.39% | 7.9천 |
|---|
| 2025.11.10 | ₩36,649 | ₩37,668 | ₩35,965 | ₩37,319 | +1.83% | 4만 |
|---|
| 2025.11.07 | ₩36,783 | ₩37,199 | ₩36,595 | ₩36,622 | -0.44% | 1만 |
|---|
| 2025.11.06 | ₩37,467 | ₩37,467 | ₩36,541 | ₩36,930 | -1.43% | 1.1만 |
|---|
| 2025.11.05 | ₩36,716 | ₩37,815 | ₩36,716 | ₩37,815 | +2.99% | 9.7천 |
|---|
| 2025.11.04 | ₩36,045 | ₩37,225 | ₩36,045 | ₩36,676 | +1.75% | 1.1만 |
|---|
| 2025.11.03 | ₩36,501 | ₩36,729 | ₩35,965 | ₩36,488 | -0.04% | 1.1만 |
|---|
| 2025.10.31 | ₩36,260 | ₩37,011 | ₩35,911 | ₩36,555 | +0.81% | 1.2만 |
|---|
| 2025.10.30 | ₩36,555 | ₩36,582 | ₩36,394 | ₩36,394 | -0.44% | 6.9천 |
|---|
| 2025.10.29 | ₩36,582 | ₩36,930 | ₩36,206 | ₩36,461 | -0.33% | 2.3만 |
|---|
| 2025.10.28 | ₩36,287 | ₩37,158 | ₩36,206 | ₩36,877 | +1.63% | 2.1만 |
|---|
| 2025.10.27 | ₩37,279 | ₩37,279 | ₩36,635 | ₩36,689 | -1.58% | 2.2만 |
|---|
| 2025.10.24 | ₩37,614 | ₩37,614 | ₩36,702 | ₩37,239 | -1.00% | 1.1만 |
|---|
| 2025.10.23 | ₩37,507 | ₩37,762 | ₩37,038 | ₩37,534 | +0.07% | 1.1만 |
|---|
| 2025.10.22 | ₩37,064 | ₩37,842 | ₩37,038 | ₩37,748 | +1.85% | 1.9만 |
|---|
| 2025.10.21 | ₩37,185 | ₩37,346 | ₩36,903 | ₩37,131 | -0.14% | 1.5만 |
|---|
| 2025.10.20 | ₩36,810 | ₩37,453 | ₩36,729 | ₩37,453 | +1.75% | 1.7만 |
|---|
| 2025.10.17 | ₩36,394 | ₩37,480 | ₩36,394 | ₩36,407 | +0.04% | 1.7만 |
|---|
| 2025.10.16 | ₩38,231 | ₩38,231 | ₩36,381 | ₩36,394 | -4.81% | 3만 |
|---|
| 2025.10.15 | ₩38,325 | ₩38,741 | ₩38,030 | ₩38,392 | +0.17% | 1.8만 |
|---|
| 2025.10.14 | ₩36,850 | ₩38,218 | ₩36,850 | ₩38,191 | +3.64% | 1.2만 |
|---|
| 2025.10.13 | ₩36,434 | ₩37,185 | ₩36,434 | ₩37,131 | +1.91% | 2만 |
|---|
| 2025.10.10 | ₩37,400 | ₩37,400 | ₩36,649 | ₩36,649 | -2.01% | 2.4만 |
|---|