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 | ₩41,416 | ₩41,819 | ₩40,786 | ₩40,934 | -1.17% | 6.4만 |
| 2026.10.08 | ₩41,296 | ₩41,805 | ₩41,296 | ₩41,349 | +0.13% | 5.6만 |
| 2026.10.07 | ₩41,162 | ₩41,618 | ₩41,148 | ₩41,296 | +0.33% | 3.8만 |
| 2026.10.06 | ₩41,738 | ₩41,939 | ₩41,309 | ₩41,524 | -0.51% | 4.9만 |
| 2026.10.05 | ₩41,953 | ₩42,355 | ₩41,550 | ₩41,577 | -0.89% | 5.1만 |
| 2026.10.02 | ₩41,899 | ₩42,838 | ₩41,631 | ₩41,819 | -0.19% | 9.1만 |
| 2026.10.01 | ₩40,692 | ₩41,604 | ₩40,143 | ₩41,430 | +1.81% | 5.5만 |
| 2026.09.30 | ₩41,336 | ₩41,390 | ₩40,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,679 |
| -1.59% |
| 4.9만 |
| 2026.09.29 | ₩41,537 | ₩42,073 | ₩40,907 | ₩41,269 | -0.65% | 6.9만 |
|---|
| 2026.09.28 | ₩41,376 | ₩42,261 | ₩41,095 | ₩41,390 | +0.03% | 7.7만 |
|---|
| 2026.09.25 | ₩40,612 | ₩41,819 | ₩40,612 | ₩41,390 | +1.91% | 8.3만 |
|---|
| 2026.09.24 | ₩40,156 | ₩41,028 | ₩39,901 | ₩40,505 | +0.87% | 6.1만 |
|---|
| 2026.09.23 | ₩40,116 | ₩40,129 | ₩39,620 | ₩39,740 | -0.94% | 3.6만 |
|---|
| 2026.09.22 | ₩40,089 | ₩40,464 | ₩39,888 | ₩40,129 | +0.10% | 7.1만 |
|---|
| 2026.09.21 | ₩40,223 | ₩40,424 | ₩39,727 | ₩39,861 | -0.90% | 6.3만 |
|---|
| 2026.09.18 | ₩40,384 | ₩40,545 | ₩39,740 | ₩40,357 | -0.07% | 12.8만 |
|---|
| 2026.09.17 | ₩40,612 | ₩40,961 | ₩40,237 | ₩40,639 | +0.07% | 3만 |
|---|
| 2026.09.16 | ₩40,880 | ₩40,961 | ₩39,942 | ₩40,263 | -1.51% | 5만 |
|---|
| 2026.09.15 | ₩40,545 | ₩40,880 | ₩40,371 | ₩40,813 | +0.66% | 3.2만 |
|---|
| 2026.09.14 | ₩40,277 | ₩40,800 | ₩40,156 | ₩40,464 | +0.47% | 3.3만 |
|---|
| 2026.09.11 | ₩40,867 | ₩41,095 | ₩40,022 | ₩40,357 | -1.25% | 3.4만 |
|---|
| 2026.09.10 | ₩40,009 | ₩40,531 | ₩39,968 | ₩40,531 | +1.31% | 5.1만 |
|---|
| 2026.09.09 | ₩40,290 | ₩40,558 | ₩39,821 | ₩40,304 | +0.03% | 5.1만 |
|---|
| 2026.09.08 | ₩41,215 | ₩41,416 | ₩40,290 | ₩40,357 | -2.08% | 3.1만 |
|---|
| 2026.09.04 | ₩40,759 | ₩41,323 | ₩40,759 | ₩41,296 | +1.32% | 3.1만 |
|---|
| 2026.09.03 | ₩41,028 | ₩41,296 | ₩40,773 | ₩40,786 | -0.59% | 2.7만 |
|---|
| 2026.09.02 | ₩40,263 | ₩40,987 | ₩40,062 | ₩40,773 | +1.27% | 4.2만 |
|---|
| 2026.09.01 | ₩40,129 | ₩40,237 | ₩39,767 | ₩40,022 | -0.27% | 3.7만 |
|---|
| 2026.08.31 | ₩40,652 | ₩40,733 | ₩39,580 | ₩39,995 | -1.62% | 3.5만 |
|---|
| 2026.08.28 | ₩40,263 | ₩40,880 | ₩40,223 | ₩40,612 | +0.87% | 5.2만 |
|---|
| 2026.08.27 | ₩40,478 | ₩40,572 | ₩39,901 | ₩40,196 | -0.70% | 5.4만 |
|---|
| 2026.08.26 | ₩40,223 | ₩40,800 | ₩39,754 | ₩40,478 | +0.63% | 12만 |
|---|
| 2026.08.25 | ₩40,438 | ₩40,652 | ₩39,647 | ₩40,183 | -0.63% | 5.4만 |
|---|
| 2026.08.24 | ₩40,344 | ₩42,811 | ₩40,009 | ₩40,384 | +0.10% | 7.3만 |
|---|
| 2026.08.21 | ₩40,558 | ₩40,558 | ₩39,794 | ₩40,223 | -0.83% | 7.3만 |
|---|
| 2026.08.20 | ₩40,840 | ₩41,081 | ₩39,928 | ₩40,317 | -1.28% | 4.9만 |
|---|
| 2026.08.19 | ₩42,047 | ₩42,301 | ₩40,719 | ₩40,800 | -2.97% | 7.5만 |
|---|
| 2026.08.18 | ₩41,202 | ₩42,020 | ₩40,893 | ₩41,698 | +1.20% | 6.5만 |
|---|
| 2026.08.17 | ₩41,685 | ₩41,886 | ₩40,920 | ₩41,028 | -1.58% | 5.6만 |
|---|
| 2026.08.14 | ₩41,886 | ₩42,221 | ₩41,564 | ₩41,658 | -0.54% | 4.5만 |
|---|
| 2026.08.13 | ₩42,100 | ₩42,221 | ₩41,296 | ₩41,644 | -1.08% | 8.9만 |
|---|
| 2026.08.12 | ₩41,939 | ₩42,140 | ₩41,242 | ₩41,819 | -0.29% | 5.1만 |
|---|
| 2026.08.11 | ₩41,041 | ₩42,073 | ₩40,813 | ₩41,899 | +2.09% | 5.8만 |
|---|
| 2026.08.10 | ₩40,907 | ₩41,363 | ₩40,505 | ₩40,746 | -0.39% | 6만 |
|---|
| 2026.08.07 | ₩41,162 | ₩41,550 | ₩40,679 | ₩40,920 | -0.59% | 5.2만 |
|---|
| 2026.08.06 | ₩41,148 | ₩41,403 | ₩40,625 | ₩41,162 | +0.03% | 2.8만 |
|---|
| 2026.08.05 | ₩41,752 | ₩41,765 | ₩40,880 | ₩41,175 | -1.38% | 4.6만 |
|---|
| 2026.08.04 | ₩40,813 | ₩41,658 | ₩40,491 | ₩41,510 | +1.71% | 4.8만 |
|---|
| 2026.08.03 | ₩41,028 | ₩41,859 | ₩40,585 | ₩40,893 | -0.33% | 6.4만 |
|---|
| 2026.07.31 | ₩40,277 | ₩40,920 | ₩40,089 | ₩40,464 | +0.47% | 5.3만 |
|---|
| 2026.07.30 | ₩41,229 | ₩41,966 | ₩40,397 | ₩40,505 | -1.76% | 8.9만 |
|---|
| 2026.07.29 | ₩41,148 | ₩41,859 | ₩40,531 | ₩41,229 | +0.20% | 5.2만 |
|---|
| 2026.07.28 | ₩41,430 | ₩42,114 | ₩40,719 | ₩41,229 | -0.49% | 7.6만 |
|---|
| 2026.07.27 | ₩42,596 | ₩42,596 | ₩40,800 | ₩40,987 | -3.78% | 6.4만 |
|---|
| 2026.07.24 | ₩43,709 | ₩43,709 | ₩41,229 | ₩42,502 | -2.76% | 7.3만 |
|---|
| 2026.07.23 | ₩44,111 | ₩44,621 | ₩43,092 | ₩44,420 | +0.70% | 4.9만 |
|---|
| 2026.07.22 | ₩45,452 | ₩45,452 | ₩44,393 | ₩44,648 | -1.77% | 3.5만 |
|---|
| 2026.07.21 | ₩45,439 | ₩45,801 | ₩44,943 | ₩45,506 | +0.15% | 4만 |
|---|
| 2026.07.20 | ₩45,157 | ₩45,734 | ₩44,286 | ₩45,439 | +0.62% | 4.1만 |
|---|
| 2026.07.17 | ₩46,243 | ₩46,417 | ₩45,144 | ₩45,546 | -1.51% | 4만 |
|---|
| 2026.07.16 | ₩45,626 | ₩46,900 | ₩45,626 | ₩46,645 | +2.23% | 2.9만 |
|---|
| 2026.07.15 | ₩45,224 | ₩45,707 | ₩45,224 | ₩45,573 | +0.77% | 3.1만 |
|---|
| 2026.07.14 | ₩45,278 | ₩45,586 | ₩44,795 | ₩44,969 | -0.68% | 2.9만 |
|---|
| 2026.07.13 | ₩44,755 | ₩45,680 | ₩44,634 | ₩45,184 | +0.96% | 4.9만 |
|---|
| 2026.07.10 | ₩45,090 | ₩45,157 | ₩44,701 | ₩44,701 | -0.86% | 4.5만 |
|---|
| 2026.07.09 | ₩44,326 | ₩44,902 | ₩44,232 | ₩44,835 | +1.15% | 4.6만 |
|---|
| 2026.07.08 | ₩44,447 | ₩45,063 | ₩44,085 | ₩44,286 | -0.36% | 4.7만 |
|---|
| 2026.07.07 | ₩44,741 | ₩45,251 | ₩44,741 | ₩44,862 | +0.27% | 3.5만 |
|---|
| 2026.07.06 | ₩44,661 | ₩45,291 | ₩44,514 | ₩44,728 | +0.15% | 3.7만 |
|---|
| 2026.07.02 | ₩45,546 | ₩46,163 | ₩44,648 | ₩44,862 | -1.50% | 6.3만 |
|---|
| 2026.07.01 | ₩44,339 | ₩45,546 | ₩44,044 | ₩45,372 | +2.33% | 6.7만 |
|---|
| 2026.06.30 | ₩43,642 | ₩44,514 | ₩43,495 | ₩44,111 | +1.08% | 6.7만 |
|---|
| 2026.06.29 | ₩43,186 | ₩43,924 | ₩43,066 | ₩43,843 | +1.52% | 11.1만 |
|---|
| 2026.06.26 | ₩42,650 | ₩43,910 | ₩42,529 | ₩43,803 | +2.70% | 26.6만 |
|---|
| 2026.06.25 | ₩43,602 | ₩43,655 | ₩42,154 | ₩42,650 | -2.18% | 6.3만 |
|---|
| 2026.06.24 | ₩43,361 | ₩44,192 | ₩42,958 | ₩43,736 | +0.87% | 29.8만 |
|---|
| 2026.06.23 | ₩42,449 | ₩43,776 | ₩42,154 | ₩43,361 | +2.15% | 28.9만 |
|---|
| 2026.06.22 | ₩42,409 | ₩42,891 | ₩42,033 | ₩42,342 | -0.16% | 4.8만 |
|---|
| 2026.06.18 | ₩42,650 | ₩43,575 | ₩42,047 | ₩42,301 | -0.82% | 19.3만 |
|---|
| 2026.06.17 | ₩42,650 | ₩43,226 | ₩42,020 | ₩42,140 | -1.19% | 11.4만 |
|---|
| 2026.06.16 | ₩43,186 | ₩43,401 | ₩42,435 | ₩42,516 | -1.55% | 4.4만 |
|---|
| 2026.06.15 | ₩43,508 | ₩43,548 | ₩42,543 | ₩42,730 | -1.79% | 9.5만 |
|---|
| 2026.06.12 | ₩43,039 | ₩43,481 | ₩42,998 | ₩43,186 | +0.34% | 7.8만 |
|---|
| 2026.06.11 | ₩43,146 | ₩43,307 | ₩42,516 | ₩42,797 | -0.81% | 5만 |
|---|
| 2026.06.10 | ₩43,629 | ₩43,857 | ₩43,092 | ₩43,320 | -0.71% | 10만 |
|---|
| 2026.06.09 | ₩42,891 | ₩43,910 | ₩42,891 | ₩43,280 | +0.91% | 9만 |
|---|
| 2026.06.08 | ₩42,945 | ₩43,159 | ₩42,449 | ₩42,663 | -0.66% | 10.1만 |
|---|
| 2026.06.05 | ₩42,194 | ₩43,012 | ₩42,167 | ₩42,596 | +0.95% | 10.6만 |
|---|
| 2026.06.04 | ₩41,497 | ₩42,395 | ₩41,390 | ₩42,087 | +1.42% | 5.4만 |
|---|
| 2026.06.03 | ₩41,564 | ₩41,832 | ₩40,867 | ₩41,041 | -1.26% | 3.8만 |
|---|
| 2026.06.02 | ₩41,162 | ₩42,033 | ₩41,121 | ₩41,832 | +1.63% | 6.7만 |
|---|
| 2026.06.01 | ₩41,188 | ₩41,845 | ₩40,907 | ₩41,188 | 0.00% | 4.9만 |
|---|
| 2026.05.29 | ₩41,685 | ₩41,698 | ₩40,920 | ₩41,296 | -0.93% | 5.4만 |
|---|
| 2026.05.28 | ₩41,242 | ₩41,725 | ₩40,786 | ₩41,631 | +0.94% | 6만 |
|---|
| 2026.05.27 | ₩41,738 | ₩41,993 | ₩41,229 | ₩41,349 | -0.93% | 4.4만 |
|---|
| 2026.05.26 | ₩41,041 | ₩42,006 | ₩40,639 | ₩41,255 | +0.52% | 9.7만 |
|---|
| 2026.05.22 | ₩41,792 | ₩42,221 | ₩41,309 | ₩41,577 | -0.51% | 7.7만 |
|---|
| 2026.05.21 | ₩40,893 | ₩42,006 | ₩40,692 | ₩41,792 | +2.20% | 7.8만 |
|---|
| 2026.05.20 | ₩40,893 | ₩41,564 | ₩40,826 | ₩41,095 | +0.49% | 8.6만 |
|---|
| 2026.05.19 | ₩40,478 | ₩41,121 | ₩40,076 | ₩40,947 | +1.16% | 7.7만 |
|---|
| 2026.05.18 | ₩40,022 | ₩40,759 | ₩40,022 | ₩40,464 | +1.11% | 3.1만 |
|---|
| 2026.05.15 | ₩40,599 | ₩41,162 | ₩39,955 | ₩40,022 | -1.42% | 4.4만 |
|---|
| 2026.05.14 | ₩40,880 | ₩41,309 | ₩40,625 | ₩40,786 | -0.23% | 5.5만 |
|---|
| 2026.05.13 | ₩40,692 | ₩40,907 | ₩40,397 | ₩40,706 | +0.03% | 3.5만 |
|---|
| 2026.05.12 | ₩40,853 | ₩41,148 | ₩40,277 | ₩40,826 | -0.07% | 4.4만 |
|---|
| 2026.05.11 | ₩41,497 | ₩41,564 | ₩40,558 | ₩40,853 | -1.55% | 3.5만 |
|---|
| 2026.05.08 | ₩40,893 | ₩41,859 | ₩40,893 | ₩41,483 | +1.44% | 6만 |
|---|
| 2026.05.07 | ₩40,491 | ₩41,001 | ₩40,357 | ₩40,867 | +0.93% | 5.3만 |
|---|
| 2026.05.06 | ₩40,491 | ₩40,893 | ₩39,955 | ₩40,357 | -0.33% | 9.5만 |
|---|
| 2026.05.05 | ₩39,888 | ₩40,880 | ₩39,888 | ₩40,344 | +1.14% | 4만 |
|---|
| 2026.05.04 | ₩39,968 | ₩40,089 | ₩39,378 | ₩39,526 | -1.11% | 2.7만 |
|---|
| 2026.05.01 | ₩40,156 | ₩40,384 | ₩39,821 | ₩40,210 | +0.13% | 5.3만 |
|---|
| 2026.04.30 | ₩38,976 | ₩40,545 | ₩38,976 | ₩40,196 | +3.13% | 7.2만 |
|---|
| 2026.04.29 | ₩39,580 | ₩39,633 | ₩39,097 | ₩39,352 | -0.58% | 2.5만 |
|---|
| 2026.04.28 | ₩39,821 | ₩40,304 | ₩39,821 | ₩39,874 | +0.13% | 4만 |
|---|
| 2026.04.27 | ₩39,593 | ₩40,357 | ₩39,459 | ₩39,633 | +0.10% | 4.4만 |
|---|
| 2026.04.24 | ₩38,976 | ₩40,049 | ₩38,976 | ₩39,459 | +1.24% | 9.3만 |
|---|
| 2026.04.23 | ₩38,681 | ₩39,191 | ₩38,386 | ₩38,896 | +0.55% | 3.3만 |
|---|
| 2026.04.22 | ₩38,480 | ₩39,338 | ₩38,480 | ₩38,601 | +0.31% | 4.3만 |
|---|
| 2026.04.21 | ₩38,426 | ₩38,842 | ₩38,359 | ₩38,547 | +0.31% | 3.7만 |
|---|
| 2026.04.20 | ₩38,963 | ₩38,976 | ₩38,386 | ₩38,453 | -1.31% | 2.2만 |
|---|
| 2026.04.17 | ₩38,614 | ₩39,311 | ₩37,877 | ₩39,097 | +1.25% | 4.8만 |
|---|
| 2026.04.16 | ₩37,783 | ₩38,480 | ₩37,595 | ₩37,971 | +0.50% | 2.9만 |
|---|
| 2026.04.15 | ₩37,930 | ₩38,038 | ₩37,542 | ₩37,850 | -0.21% | 2.1만 |
|---|
| 2026.04.14 | ₩38,225 | ₩38,735 | ₩37,783 | ₩37,997 | -0.60% | 3.4만 |
|---|
| 2026.04.13 | ₩39,016 | ₩40,893 | ₩37,917 | ₩38,426 | -1.51% | 2.4만 |
|---|
| 2026.04.10 | ₩41,671 | ₩41,671 | ₩36,657 | ₩38,936 | -6.56% | 23.9만 |
|---|
| 2026.04.09 | ₩41,510 | ₩43,803 | ₩41,510 | ₩43,803 | +5.52% | 4.4만 |
|---|
| 2026.04.08 | ₩41,577 | ₩42,127 | ₩40,880 | ₩41,618 | +0.10% | 2.9만 |
|---|
| 2026.04.07 | ₩40,411 | ₩40,813 | ₩40,102 | ₩40,531 | +0.30% | 2.3만 |
|---|
| 2026.04.06 | ₩39,928 | ₩40,277 | ₩39,754 | ₩40,210 | +0.71% | 1.6만 |
|---|
| 2026.04.02 | ₩39,392 | ₩39,968 | ₩39,258 | ₩39,861 | +1.19% | 7.8천 |
|---|
| 2026.04.01 | ₩39,834 | ₩40,223 | ₩39,687 | ₩39,687 | -0.37% | 9.7천 |
|---|
| 2026.03.31 | ₩40,357 | ₩40,357 | ₩39,593 | ₩39,861 | -1.23% | 3.6만 |
|---|
| 2026.03.30 | ₩39,539 | ₩40,022 | ₩39,016 | ₩39,714 | +0.44% | 3.1만 |
|---|
| 2026.03.27 | ₩39,097 | ₩39,097 | ₩38,587 | ₩38,963 | -0.34% | 2.4만 |
|---|
| 2026.03.26 | ₩38,869 | ₩39,325 | ₩38,561 | ₩39,177 | +0.79% | 1.6만 |
|---|
| 2026.03.25 | ₩39,848 | ₩40,612 | ₩38,775 | ₩38,990 | -2.15% | 1.4만 |
|---|
| 2026.03.24 | ₩39,338 | ₩40,196 | ₩38,815 | ₩39,258 | -0.20% | 1.4만 |
|---|
| 2026.03.23 | ₩39,392 | ₩40,223 | ₩39,392 | ₩39,700 | +0.78% | 2.8만 |
|---|
| 2026.03.20 | ₩38,105 | ₩39,285 | ₩37,863 | ₩38,641 | +1.41% | 8.2만 |
|---|
| 2026.03.19 | ₩38,185 | ₩38,748 | ₩37,944 | ₩38,413 | +0.60% | 3만 |
|---|
| 2026.03.18 | ₩38,561 | ₩38,882 | ₩37,944 | ₩38,051 | -1.32% | 2.5만 |
|---|
| 2026.03.17 | ₩39,445 | ₩39,848 | ₩38,359 | ₩38,641 | -2.04% | 3.1만 |
|---|
| 2026.03.16 | ₩39,285 | ₩39,633 | ₩38,721 | ₩38,882 | -1.02% | 1.4만 |
|---|
| 2026.03.13 | ₩39,258 | ₩39,325 | ₩38,480 | ₩38,896 | -0.92% | 2.9만 |
|---|
| 2026.03.12 | ₩37,904 | ₩38,963 | ₩37,783 | ₩38,762 | +2.26% | 2.7만 |
|---|
| 2026.03.11 | ₩38,695 | ₩39,271 | ₩38,118 | ₩38,748 | +0.14% | 3.3만 |
|---|
| 2026.03.10 | ₩38,199 | ₩39,553 | ₩37,904 | ₩38,547 | +0.91% | 2만 |
|---|
| 2026.03.09 | ₩38,681 | ₩39,097 | ₩37,635 | ₩38,480 | -0.52% | 4.1만 |
|---|
| 2026.03.06 | ₩38,507 | ₩38,936 | ₩37,837 | ₩38,923 | +1.08% | 2.7만 |
|---|
| 2026.03.05 | ₩39,606 | ₩39,606 | ₩38,695 | ₩39,150 | -1.15% | 1.6만 |
|---|
| 2026.03.04 | ₩40,196 | ₩40,196 | ₩39,580 | ₩39,928 | -0.67% | 1.5만 |
|---|
| 2026.03.03 | ₩39,285 | ₩40,317 | ₩39,043 | ₩39,794 | +1.30% | 1.6만 |
|---|
| 2026.03.02 | ₩38,949 | ₩40,840 | ₩38,949 | ₩39,928 | +2.51% | 4.7만 |
|---|
| 2026.02.27 | ₩39,754 | ₩40,304 | ₩39,271 | ₩39,419 | -0.84% | 3.5만 |
|---|
| 2026.02.26 | ₩41,175 | ₩41,725 | ₩40,223 | ₩40,277 | -2.18% | 2만 |
|---|
| 2026.02.25 | ₩40,129 | ₩40,867 | ₩39,553 | ₩40,800 | +1.67% | 1.2만 |
|---|
| 2026.02.24 | ₩40,035 | ₩40,357 | ₩39,539 | ₩39,606 | -1.07% | 1.2만 |
|---|
| 2026.02.23 | ₩40,317 | ₩40,478 | ₩39,593 | ₩39,821 | -1.23% | 3.8만 |
|---|
| 2026.02.20 | ₩40,397 | ₩40,692 | ₩40,062 | ₩40,545 | +0.37% | 1.3만 |
|---|
| 2026.02.19 | ₩40,384 | ₩40,987 | ₩40,129 | ₩40,129 | -0.63% | 1.8만 |
|---|
| 2026.02.18 | ₩41,175 | ₩41,175 | ₩40,009 | ₩40,813 | -0.88% | 2.9만 |
|---|
| 2026.02.17 | ₩41,188 | ₩41,765 | ₩40,961 | ₩40,961 | -0.55% | 1.3만 |
|---|
| 2026.02.13 | ₩40,666 | ₩41,135 | ₩40,612 | ₩41,108 | +1.09% | 1.6만 |
|---|
| 2026.02.12 | ₩41,081 | ₩41,081 | ₩40,237 | ₩40,974 | -0.26% | 1.9만 |
|---|
| 2026.02.11 | ₩40,961 | ₩41,202 | ₩40,237 | ₩40,625 | -0.82% | 2.7만 |
|---|
| 2026.02.10 | ₩41,577 | ₩41,577 | ₩40,277 | ₩40,813 | -1.84% | 2.6만 |
|---|
| 2026.02.09 | ₩38,963 | ₩41,430 | ₩38,963 | ₩40,907 | +4.99% | 2.2만 |
|---|
| 2026.02.06 | ₩41,483 | ₩42,368 | ₩40,947 | ₩40,947 | -1.29% | 2.5만 |
|---|
| 2026.02.05 | ₩40,545 | ₩41,644 | ₩40,451 | ₩41,282 | +1.82% | 2.2만 |
|---|
| 2026.02.04 | ₩40,719 | ₩41,832 | ₩40,518 | ₩40,572 | -0.36% | 3만 |
|---|
| 2026.02.03 | ₩39,445 | ₩41,363 | ₩39,057 | ₩40,223 | +1.97% | 4.1만 |
|---|
| 2026.02.02 | ₩39,352 | ₩39,727 | ₩39,244 | ₩39,405 | +0.14% | 5만 |
|---|
| 2026.01.30 | ₩39,285 | ₩39,647 | ₩39,097 | ₩39,124 | -0.41% | 2.4만 |
|---|
| 2026.01.29 | ₩38,628 | ₩39,110 | ₩37,823 | ₩38,963 | +0.87% | 4.6만 |
|---|
| 2026.01.28 | ₩38,949 | ₩38,949 | ₩37,837 | ₩38,306 | -1.65% | 1.6만 |
|---|
| 2026.01.27 | ₩39,673 | ₩39,673 | ₩38,695 | ₩39,486 | -0.47% | 2.8만 |
|---|
| 2026.01.26 | ₩39,177 | ₩40,572 | ₩38,641 | ₩39,620 | +1.13% | 2.2만 |
|---|
| 2026.01.23 | ₩39,955 | ₩41,081 | ₩38,882 | ₩39,124 | -2.08% | 1.2만 |
|---|
| 2026.01.22 | ₩40,210 | ₩40,880 | ₩40,076 | ₩40,344 | +0.33% | 1.6만 |
|---|
| 2026.01.21 | ₩38,306 | ₩40,531 | ₩38,306 | ₩39,995 | +4.41% | 2.8만 |
|---|
| 2026.01.20 | ₩38,467 | ₩38,963 | ₩37,917 | ₩38,346 | -0.31% | 1.1만 |
|---|
| 2026.01.16 | ₩38,909 | ₩39,781 | ₩38,802 | ₩38,815 | -0.24% | 1.7만 |
|---|
| 2026.01.15 | ₩39,660 | ₩40,451 | ₩38,494 | ₩39,124 | -1.35% | 1.2만 |
|---|
| 2026.01.14 | ₩37,971 | ₩38,708 | ₩37,689 | ₩38,681 | +1.87% | 2.2만 |
|---|
| 2026.01.13 | ₩37,863 | ₩38,601 | ₩37,783 | ₩38,346 | +1.27% | 1.8만 |
|---|
| 2026.01.12 | ₩38,400 | ₩38,896 | ₩37,622 | ₩38,306 | -0.24% | 1.7만 |
|---|
| 2026.01.09 | ₩38,654 | ₩39,687 | ₩38,266 | ₩38,453 | -0.52% | 1.4만 |
|---|
| 2026.01.08 | ₩37,555 | ₩39,150 | ₩37,555 | ₩38,641 | +2.89% | 1.3만 |
|---|
| 2026.01.07 | ₩38,453 | ₩38,534 | ₩37,609 | ₩37,796 | -1.71% | 1.3만 |
|---|
| 2026.01.06 | ₩38,641 | ₩38,641 | ₩36,992 | ₩37,944 | -1.80% | 3.5만 |
|---|
| 2026.01.05 | ₩38,869 | ₩39,338 | ₩38,708 | ₩39,030 | +0.41% | 1.1만 |
|---|
| 2026.01.02 | ₩39,271 | ₩40,491 | ₩37,743 | ₩38,641 | -1.60% | 2.3만 |
|---|
| 2025.12.31 | ₩39,660 | ₩39,660 | ₩39,271 | ₩39,419 | -0.61% | 1.2만 |
|---|
| 2025.12.30 | ₩39,968 | ₩40,062 | ₩39,593 | ₩39,593 | -0.94% | 9.7천 |
|---|
| 2025.12.29 | ₩40,585 | ₩40,585 | ₩39,124 | ₩40,156 | -1.06% | 2.9만 |
|---|
| 2025.12.26 | ₩40,102 | ₩40,853 | ₩40,102 | ₩40,719 | +1.54% | 1.4만 |
|---|
| 2025.12.24 | ₩41,550 | ₩41,765 | ₩39,432 | ₩40,076 | -3.55% | 2.9만 |
|---|
| 2025.12.23 | ₩41,819 | ₩42,462 | ₩41,403 | ₩41,524 | -0.71% | 1.2만 |
|---|
| 2025.12.22 | ₩42,797 | ₩43,146 | ₩41,202 | ₩41,819 | -2.29% | 2.7만 |
|---|
| 2025.12.19 | ₩43,723 | ₩43,723 | ₩42,382 | ₩42,824 | -2.05% | 4.5만 |
|---|
| 2025.12.18 | ₩44,098 | ₩44,447 | ₩43,803 | ₩43,857 | -0.55% | 2.1만 |
|---|
| 2025.12.17 | ₩43,669 | ₩44,406 | ₩43,575 | ₩44,098 | +0.98% | 2.6만 |
|---|
| 2025.12.16 | ₩43,575 | ₩43,736 | ₩43,092 | ₩43,481 | -0.22% | 2.3만 |
|---|
| 2025.12.15 | ₩43,830 | ₩43,857 | ₩42,717 | ₩43,468 | -0.83% | 3만 |
|---|
| 2025.12.12 | ₩40,893 | ₩44,219 | ₩40,893 | ₩43,950 | +7.48% | 4만 |
|---|
| 2025.12.11 | ₩40,733 | ₩41,363 | ₩40,491 | ₩41,296 | +1.38% | 4.4만 |
|---|
| 2025.12.10 | ₩39,874 | ₩42,395 | ₩39,874 | ₩41,591 | +4.30% | 4.3만 |
|---|
| 2025.12.09 | ₩39,499 | ₩39,888 | ₩39,177 | ₩39,647 | +0.37% | 1.8만 |
|---|
| 2025.12.08 | ₩39,057 | ₩39,794 | ₩37,461 | ₩39,673 | +1.58% | 1.3만 |
|---|
| 2025.12.05 | ₩40,116 | ₩40,304 | ₩39,204 | ₩39,512 | -1.50% | 1.9만 |
|---|
| 2025.12.04 | ₩39,874 | ₩40,196 | ₩39,606 | ₩39,874 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩39,285 | ₩40,143 | ₩39,285 | ₩40,062 | +1.98% | 1.1만 |
|---|
| 2025.12.02 | ₩38,896 | ₩39,311 | ₩38,882 | ₩39,285 | +1.00% | 1.3만 |
|---|
| 2025.12.01 | ₩38,681 | ₩39,191 | ₩38,668 | ₩39,191 | +1.32% | 6.6천 |
|---|
| 2025.11.28 | ₩39,137 | ₩39,137 | ₩38,628 | ₩39,124 | -0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩39,486 | ₩40,304 | ₩38,976 | ₩39,606 | +0.31% | 1.8만 |
|---|
| 2025.11.25 | ₩38,856 | ₩40,357 | ₩38,856 | ₩39,620 | +1.97% | 1.1만 |
|---|
| 2025.11.24 | ₩38,587 | ₩38,708 | ₩37,997 | ₩38,561 | -0.07% | 1.3만 |
|---|
| 2025.11.21 | ₩36,952 | ₩38,775 | ₩36,952 | ₩38,494 | +4.17% | 2만 |
|---|
| 2025.11.20 | ₩37,595 | ₩37,595 | ₩36,898 | ₩37,206 | -1.03% | 1만 |
|---|
| 2025.11.19 | ₩36,603 | ₩37,434 | ₩36,603 | ₩37,139 | +1.47% | 2만 |
|---|
| 2025.11.18 | ₩37,367 | ₩37,407 | ₩36,496 | ₩36,643 | -1.94% | 1.1만 |
|---|
| 2025.11.17 | ₩37,488 | ₩37,716 | ₩37,126 | ₩37,233 | -0.68% | 2.2만 |
|---|
| 2025.11.14 | ₩37,649 | ₩37,904 | ₩37,233 | ₩37,904 | +0.68% | 1.2만 |
|---|
| 2025.11.13 | ₩36,978 | ₩38,346 | ₩36,978 | ₩38,051 | +2.90% | 2.1만 |
|---|
| 2025.11.12 | ₩37,810 | ₩38,051 | ₩36,871 | ₩37,542 | -0.71% | 2.5만 |
|---|
| 2025.11.11 | ₩37,515 | ₩37,662 | ₩37,059 | ₩37,662 | +0.39% | 7.9천 |
|---|
| 2025.11.10 | ₩36,643 | ₩37,662 | ₩35,959 | ₩37,314 | +1.83% | 4만 |
|---|
| 2025.11.07 | ₩36,777 | ₩37,193 | ₩36,590 | ₩36,616 | -0.44% | 1만 |
|---|
| 2025.11.06 | ₩37,461 | ₩37,461 | ₩36,536 | ₩36,925 | -1.43% | 1.1만 |
|---|
| 2025.11.05 | ₩36,710 | ₩37,810 | ₩36,710 | ₩37,810 | +2.99% | 9.7천 |
|---|
| 2025.11.04 | ₩36,040 | ₩37,220 | ₩36,040 | ₩36,670 | +1.75% | 1.1만 |
|---|
| 2025.11.03 | ₩36,496 | ₩36,724 | ₩35,959 | ₩36,482 | -0.04% | 1.1만 |
|---|
| 2025.10.31 | ₩36,254 | ₩37,005 | ₩35,906 | ₩36,549 | +0.81% | 1.2만 |
|---|
| 2025.10.30 | ₩36,549 | ₩36,576 | ₩36,388 | ₩36,388 | -0.44% | 6.9천 |
|---|
| 2025.10.29 | ₩36,576 | ₩36,925 | ₩36,201 | ₩36,456 | -0.33% | 2.3만 |
|---|
| 2025.10.28 | ₩36,281 | ₩37,153 | ₩36,201 | ₩36,871 | +1.63% | 2.1만 |
|---|
| 2025.10.27 | ₩37,273 | ₩37,273 | ₩36,630 | ₩36,683 | -1.58% | 2.2만 |
|---|
| 2025.10.24 | ₩37,609 | ₩37,609 | ₩36,697 | ₩37,233 | -1.00% | 1.1만 |
|---|
| 2025.10.23 | ₩37,501 | ₩37,756 | ₩37,032 | ₩37,528 | +0.07% | 1.1만 |
|---|
| 2025.10.22 | ₩37,059 | ₩37,837 | ₩37,032 | ₩37,743 | +1.85% | 1.9만 |
|---|
| 2025.10.21 | ₩37,180 | ₩37,340 | ₩36,898 | ₩37,126 | -0.14% | 1.5만 |
|---|
| 2025.10.20 | ₩36,804 | ₩37,448 | ₩36,724 | ₩37,448 | +1.75% | 1.7만 |
|---|
| 2025.10.17 | ₩36,388 | ₩37,475 | ₩36,388 | ₩36,402 | +0.04% | 1.7만 |
|---|
| 2025.10.16 | ₩38,225 | ₩38,225 | ₩36,375 | ₩36,388 | -4.81% | 3만 |
|---|
| 2025.10.15 | ₩38,319 | ₩38,735 | ₩38,024 | ₩38,386 | +0.17% | 1.8만 |
|---|
| 2025.10.14 | ₩36,844 | ₩38,212 | ₩36,844 | ₩38,185 | +3.64% | 1.2만 |
|---|
| 2025.10.13 | ₩36,429 | ₩37,180 | ₩36,429 | ₩37,126 | +1.91% | 2만 |
|---|
| 2025.10.10 | ₩37,394 | ₩37,394 | ₩36,643 | ₩36,643 | -2.01% | 2.4만 |
|---|