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 | ₩41,434 | ₩41,837 | ₩40,804 | ₩40,951 | -1.17% | 6.4만 |
| 2026.10.08 | ₩41,314 | ₩41,823 | ₩41,314 | ₩41,367 | +0.13% | 5.6만 |
| 2026.10.07 | ₩41,179 | ₩41,636 | ₩41,166 | ₩41,314 | +0.33% | 3.8만 |
| 2026.10.06 | ₩41,756 | ₩41,957 | ₩41,327 | ₩41,542 | -0.51% | 4.9만 |
| 2026.10.05 | ₩41,971 | ₩42,373 | ₩41,568 | ₩41,595 | -0.89% | 5.1만 |
| 2026.10.02 | ₩41,917 | ₩42,856 | ₩41,649 | ₩41,837 | -0.19% | 9.1만 |
| 2026.10.01 | ₩40,710 | ₩41,622 | ₩40,160 | ₩41,448 | +1.81% | 5.5만 |
| 2026.09.30 | ₩41,354 | ₩41,407 | ₩40,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,697 |
| -1.59% |
| 4.9만 |
| 2026.09.29 | ₩41,555 | ₩42,092 | ₩40,925 | ₩41,287 | -0.65% | 6.9만 |
|---|
| 2026.09.28 | ₩41,394 | ₩42,279 | ₩41,112 | ₩41,407 | +0.03% | 7.7만 |
|---|
| 2026.09.25 | ₩40,629 | ₩41,837 | ₩40,629 | ₩41,407 | +1.91% | 8.3만 |
|---|
| 2026.09.24 | ₩40,173 | ₩41,045 | ₩39,919 | ₩40,522 | +0.87% | 6.1만 |
|---|
| 2026.09.23 | ₩40,133 | ₩40,147 | ₩39,637 | ₩39,758 | -0.94% | 3.6만 |
|---|
| 2026.09.22 | ₩40,106 | ₩40,482 | ₩39,905 | ₩40,147 | +0.10% | 7.1만 |
|---|
| 2026.09.21 | ₩40,241 | ₩40,442 | ₩39,744 | ₩39,878 | -0.90% | 6.3만 |
|---|
| 2026.09.18 | ₩40,401 | ₩40,562 | ₩39,758 | ₩40,375 | -0.07% | 12.8만 |
|---|
| 2026.09.17 | ₩40,629 | ₩40,978 | ₩40,254 | ₩40,656 | +0.07% | 3만 |
|---|
| 2026.09.16 | ₩40,898 | ₩40,978 | ₩39,959 | ₩40,281 | -1.51% | 5만 |
|---|
| 2026.09.15 | ₩40,562 | ₩40,898 | ₩40,388 | ₩40,831 | +0.66% | 3.2만 |
|---|
| 2026.09.14 | ₩40,294 | ₩40,817 | ₩40,173 | ₩40,482 | +0.47% | 3.3만 |
|---|
| 2026.09.11 | ₩40,884 | ₩41,112 | ₩40,039 | ₩40,375 | -1.25% | 3.4만 |
|---|
| 2026.09.10 | ₩40,026 | ₩40,549 | ₩39,986 | ₩40,549 | +1.31% | 5.1만 |
|---|
| 2026.09.09 | ₩40,308 | ₩40,576 | ₩39,838 | ₩40,321 | +0.03% | 5.1만 |
|---|
| 2026.09.08 | ₩41,233 | ₩41,434 | ₩40,308 | ₩40,375 | -2.08% | 3.1만 |
|---|
| 2026.09.04 | ₩40,777 | ₩41,340 | ₩40,777 | ₩41,314 | +1.32% | 3.1만 |
|---|
| 2026.09.03 | ₩41,045 | ₩41,314 | ₩40,790 | ₩40,804 | -0.59% | 2.7만 |
|---|
| 2026.09.02 | ₩40,281 | ₩41,005 | ₩40,080 | ₩40,790 | +1.27% | 4.2만 |
|---|
| 2026.09.01 | ₩40,147 | ₩40,254 | ₩39,784 | ₩40,039 | -0.27% | 3.7만 |
|---|
| 2026.08.31 | ₩40,670 | ₩40,750 | ₩39,597 | ₩40,012 | -1.62% | 3.5만 |
|---|
| 2026.08.28 | ₩40,281 | ₩40,898 | ₩40,241 | ₩40,629 | +0.87% | 5.2만 |
|---|
| 2026.08.27 | ₩40,495 | ₩40,589 | ₩39,919 | ₩40,214 | -0.70% | 5.4만 |
|---|
| 2026.08.26 | ₩40,241 | ₩40,817 | ₩39,771 | ₩40,495 | +0.63% | 12만 |
|---|
| 2026.08.25 | ₩40,455 | ₩40,670 | ₩39,664 | ₩40,200 | -0.63% | 5.4만 |
|---|
| 2026.08.24 | ₩40,361 | ₩42,829 | ₩40,026 | ₩40,401 | +0.10% | 7.3만 |
|---|
| 2026.08.21 | ₩40,576 | ₩40,576 | ₩39,811 | ₩40,241 | -0.83% | 7.3만 |
|---|
| 2026.08.20 | ₩40,858 | ₩41,099 | ₩39,945 | ₩40,334 | -1.28% | 4.9만 |
|---|
| 2026.08.19 | ₩42,065 | ₩42,320 | ₩40,737 | ₩40,817 | -2.97% | 7.5만 |
|---|
| 2026.08.18 | ₩41,220 | ₩42,038 | ₩40,911 | ₩41,716 | +1.20% | 6.5만 |
|---|
| 2026.08.17 | ₩41,703 | ₩41,904 | ₩40,938 | ₩41,045 | -1.58% | 5.6만 |
|---|
| 2026.08.14 | ₩41,904 | ₩42,239 | ₩41,582 | ₩41,676 | -0.54% | 4.5만 |
|---|
| 2026.08.13 | ₩42,118 | ₩42,239 | ₩41,314 | ₩41,662 | -1.08% | 8.9만 |
|---|
| 2026.08.12 | ₩41,957 | ₩42,159 | ₩41,260 | ₩41,837 | -0.29% | 5.1만 |
|---|
| 2026.08.11 | ₩41,059 | ₩42,092 | ₩40,831 | ₩41,917 | +2.09% | 5.8만 |
|---|
| 2026.08.10 | ₩40,925 | ₩41,381 | ₩40,522 | ₩40,764 | -0.39% | 6만 |
|---|
| 2026.08.07 | ₩41,179 | ₩41,568 | ₩40,697 | ₩40,938 | -0.59% | 5.2만 |
|---|
| 2026.08.06 | ₩41,166 | ₩41,421 | ₩40,643 | ₩41,179 | +0.03% | 2.8만 |
|---|
| 2026.08.05 | ₩41,770 | ₩41,783 | ₩40,898 | ₩41,193 | -1.38% | 4.6만 |
|---|
| 2026.08.04 | ₩40,831 | ₩41,676 | ₩40,509 | ₩41,528 | +1.71% | 4.8만 |
|---|
| 2026.08.03 | ₩41,045 | ₩41,877 | ₩40,603 | ₩40,911 | -0.33% | 6.4만 |
|---|
| 2026.07.31 | ₩40,294 | ₩40,938 | ₩40,106 | ₩40,482 | +0.47% | 5.3만 |
|---|
| 2026.07.30 | ₩41,247 | ₩41,984 | ₩40,415 | ₩40,522 | -1.76% | 8.9만 |
|---|
| 2026.07.29 | ₩41,166 | ₩41,877 | ₩40,549 | ₩41,247 | +0.20% | 5.2만 |
|---|
| 2026.07.28 | ₩41,448 | ₩42,132 | ₩40,737 | ₩41,247 | -0.49% | 7.6만 |
|---|
| 2026.07.27 | ₩42,615 | ₩42,615 | ₩40,817 | ₩41,005 | -3.78% | 6.4만 |
|---|
| 2026.07.24 | ₩43,728 | ₩43,728 | ₩41,247 | ₩42,521 | -2.76% | 7.3만 |
|---|
| 2026.07.23 | ₩44,130 | ₩44,640 | ₩43,111 | ₩44,439 | +0.70% | 4.9만 |
|---|
| 2026.07.22 | ₩45,472 | ₩45,472 | ₩44,412 | ₩44,667 | -1.77% | 3.5만 |
|---|
| 2026.07.21 | ₩45,458 | ₩45,821 | ₩44,962 | ₩45,525 | +0.15% | 4만 |
|---|
| 2026.07.20 | ₩45,177 | ₩45,753 | ₩44,305 | ₩45,458 | +0.62% | 4.1만 |
|---|
| 2026.07.17 | ₩46,263 | ₩46,438 | ₩45,163 | ₩45,566 | -1.51% | 4만 |
|---|
| 2026.07.16 | ₩45,646 | ₩46,920 | ₩45,646 | ₩46,666 | +2.23% | 2.9만 |
|---|
| 2026.07.15 | ₩45,244 | ₩45,727 | ₩45,244 | ₩45,592 | +0.77% | 3.1만 |
|---|
| 2026.07.14 | ₩45,297 | ₩45,606 | ₩44,815 | ₩44,989 | -0.68% | 2.9만 |
|---|
| 2026.07.13 | ₩44,774 | ₩45,700 | ₩44,654 | ₩45,203 | +0.96% | 4.9만 |
|---|
| 2026.07.10 | ₩45,110 | ₩45,177 | ₩44,721 | ₩44,721 | -0.86% | 4.5만 |
|---|
| 2026.07.09 | ₩44,345 | ₩44,922 | ₩44,251 | ₩44,855 | +1.15% | 4.6만 |
|---|
| 2026.07.08 | ₩44,466 | ₩45,083 | ₩44,104 | ₩44,305 | -0.36% | 4.7만 |
|---|
| 2026.07.07 | ₩44,761 | ₩45,271 | ₩44,761 | ₩44,882 | +0.27% | 3.5만 |
|---|
| 2026.07.06 | ₩44,680 | ₩45,311 | ₩44,533 | ₩44,747 | +0.15% | 3.7만 |
|---|
| 2026.07.02 | ₩45,566 | ₩46,183 | ₩44,667 | ₩44,882 | -1.50% | 6.3만 |
|---|
| 2026.07.01 | ₩44,358 | ₩45,566 | ₩44,063 | ₩45,391 | +2.33% | 6.7만 |
|---|
| 2026.06.30 | ₩43,661 | ₩44,533 | ₩43,513 | ₩44,130 | +1.08% | 6.7만 |
|---|
| 2026.06.29 | ₩43,205 | ₩43,943 | ₩43,084 | ₩43,862 | +1.52% | 11.1만 |
|---|
| 2026.06.26 | ₩42,668 | ₩43,929 | ₩42,548 | ₩43,822 | +2.70% | 26.6만 |
|---|
| 2026.06.25 | ₩43,621 | ₩43,674 | ₩42,172 | ₩42,668 | -2.18% | 6.3만 |
|---|
| 2026.06.24 | ₩43,379 | ₩44,211 | ₩42,977 | ₩43,755 | +0.87% | 29.8만 |
|---|
| 2026.06.23 | ₩42,467 | ₩43,795 | ₩42,172 | ₩43,379 | +2.15% | 28.9만 |
|---|
| 2026.06.22 | ₩42,427 | ₩42,910 | ₩42,051 | ₩42,360 | -0.16% | 4.8만 |
|---|
| 2026.06.18 | ₩42,668 | ₩43,594 | ₩42,065 | ₩42,320 | -0.82% | 19.3만 |
|---|
| 2026.06.17 | ₩42,668 | ₩43,245 | ₩42,038 | ₩42,159 | -1.19% | 11.4만 |
|---|
| 2026.06.16 | ₩43,205 | ₩43,419 | ₩42,454 | ₩42,534 | -1.55% | 4.4만 |
|---|
| 2026.06.15 | ₩43,527 | ₩43,567 | ₩42,561 | ₩42,749 | -1.79% | 9.5만 |
|---|
| 2026.06.12 | ₩43,057 | ₩43,500 | ₩43,017 | ₩43,205 | +0.34% | 7.8만 |
|---|
| 2026.06.11 | ₩43,165 | ₩43,326 | ₩42,534 | ₩42,816 | -0.81% | 5만 |
|---|
| 2026.06.10 | ₩43,648 | ₩43,876 | ₩43,111 | ₩43,339 | -0.71% | 10만 |
|---|
| 2026.06.09 | ₩42,910 | ₩43,929 | ₩42,910 | ₩43,299 | +0.91% | 9만 |
|---|
| 2026.06.08 | ₩42,963 | ₩43,178 | ₩42,467 | ₩42,682 | -0.66% | 10.1만 |
|---|
| 2026.06.05 | ₩42,212 | ₩43,031 | ₩42,185 | ₩42,615 | +0.95% | 10.6만 |
|---|
| 2026.06.04 | ₩41,515 | ₩42,413 | ₩41,407 | ₩42,105 | +1.42% | 5.4만 |
|---|
| 2026.06.03 | ₩41,582 | ₩41,850 | ₩40,884 | ₩41,059 | -1.26% | 3.8만 |
|---|
| 2026.06.02 | ₩41,179 | ₩42,051 | ₩41,139 | ₩41,850 | +1.63% | 6.7만 |
|---|
| 2026.06.01 | ₩41,206 | ₩41,864 | ₩40,925 | ₩41,206 | 0.00% | 4.9만 |
|---|
| 2026.05.29 | ₩41,703 | ₩41,716 | ₩40,938 | ₩41,314 | -0.93% | 5.4만 |
|---|
| 2026.05.28 | ₩41,260 | ₩41,743 | ₩40,804 | ₩41,649 | +0.94% | 6만 |
|---|
| 2026.05.27 | ₩41,756 | ₩42,011 | ₩41,247 | ₩41,367 | -0.93% | 4.4만 |
|---|
| 2026.05.26 | ₩41,059 | ₩42,024 | ₩40,656 | ₩41,273 | +0.52% | 9.7만 |
|---|
| 2026.05.22 | ₩41,810 | ₩42,239 | ₩41,327 | ₩41,595 | -0.51% | 7.7만 |
|---|
| 2026.05.21 | ₩40,911 | ₩42,024 | ₩40,710 | ₩41,810 | +2.20% | 7.8만 |
|---|
| 2026.05.20 | ₩40,911 | ₩41,582 | ₩40,844 | ₩41,112 | +0.49% | 8.6만 |
|---|
| 2026.05.19 | ₩40,495 | ₩41,139 | ₩40,093 | ₩40,965 | +1.16% | 7.7만 |
|---|
| 2026.05.18 | ₩40,039 | ₩40,777 | ₩40,039 | ₩40,482 | +1.11% | 3.1만 |
|---|
| 2026.05.15 | ₩40,616 | ₩41,179 | ₩39,972 | ₩40,039 | -1.42% | 4.4만 |
|---|
| 2026.05.14 | ₩40,898 | ₩41,327 | ₩40,643 | ₩40,804 | -0.23% | 5.5만 |
|---|
| 2026.05.13 | ₩40,710 | ₩40,925 | ₩40,415 | ₩40,723 | +0.03% | 3.5만 |
|---|
| 2026.05.12 | ₩40,871 | ₩41,166 | ₩40,294 | ₩40,844 | -0.07% | 4.4만 |
|---|
| 2026.05.11 | ₩41,515 | ₩41,582 | ₩40,576 | ₩40,871 | -1.55% | 3.5만 |
|---|
| 2026.05.08 | ₩40,911 | ₩41,877 | ₩40,911 | ₩41,501 | +1.44% | 6만 |
|---|
| 2026.05.07 | ₩40,509 | ₩41,018 | ₩40,375 | ₩40,884 | +0.93% | 5.3만 |
|---|
| 2026.05.06 | ₩40,509 | ₩40,911 | ₩39,972 | ₩40,375 | -0.33% | 9.5만 |
|---|
| 2026.05.05 | ₩39,905 | ₩40,898 | ₩39,905 | ₩40,361 | +1.14% | 4만 |
|---|
| 2026.05.04 | ₩39,986 | ₩40,106 | ₩39,395 | ₩39,543 | -1.11% | 2.7만 |
|---|
| 2026.05.01 | ₩40,173 | ₩40,401 | ₩39,838 | ₩40,227 | +0.13% | 5.3만 |
|---|
| 2026.04.30 | ₩38,993 | ₩40,562 | ₩38,993 | ₩40,214 | +3.13% | 7.2만 |
|---|
| 2026.04.29 | ₩39,597 | ₩39,650 | ₩39,114 | ₩39,369 | -0.58% | 2.5만 |
|---|
| 2026.04.28 | ₩39,838 | ₩40,321 | ₩39,838 | ₩39,892 | +0.13% | 4만 |
|---|
| 2026.04.27 | ₩39,610 | ₩40,375 | ₩39,476 | ₩39,650 | +0.10% | 4.4만 |
|---|
| 2026.04.24 | ₩38,993 | ₩40,066 | ₩38,993 | ₩39,476 | +1.24% | 9.3만 |
|---|
| 2026.04.23 | ₩38,698 | ₩39,208 | ₩38,403 | ₩38,913 | +0.55% | 3.3만 |
|---|
| 2026.04.22 | ₩38,497 | ₩39,355 | ₩38,497 | ₩38,617 | +0.31% | 4.3만 |
|---|
| 2026.04.21 | ₩38,443 | ₩38,859 | ₩38,376 | ₩38,564 | +0.31% | 3.7만 |
|---|
| 2026.04.20 | ₩38,980 | ₩38,993 | ₩38,403 | ₩38,470 | -1.31% | 2.2만 |
|---|
| 2026.04.17 | ₩38,631 | ₩39,328 | ₩37,893 | ₩39,114 | +1.25% | 4.8만 |
|---|
| 2026.04.16 | ₩37,799 | ₩38,497 | ₩37,611 | ₩37,987 | +0.50% | 2.9만 |
|---|
| 2026.04.15 | ₩37,947 | ₩38,054 | ₩37,558 | ₩37,866 | -0.21% | 2.1만 |
|---|
| 2026.04.14 | ₩38,242 | ₩38,752 | ₩37,799 | ₩38,014 | -0.60% | 3.4만 |
|---|
| 2026.04.13 | ₩39,033 | ₩40,911 | ₩37,933 | ₩38,443 | -1.51% | 2.4만 |
|---|
| 2026.04.10 | ₩41,689 | ₩41,689 | ₩36,673 | ₩38,953 | -6.56% | 23.9만 |
|---|
| 2026.04.09 | ₩41,528 | ₩43,822 | ₩41,528 | ₩43,822 | +5.52% | 4.4만 |
|---|
| 2026.04.08 | ₩41,595 | ₩42,145 | ₩40,898 | ₩41,636 | +0.10% | 2.9만 |
|---|
| 2026.04.07 | ₩40,428 | ₩40,831 | ₩40,120 | ₩40,549 | +0.30% | 2.3만 |
|---|
| 2026.04.06 | ₩39,945 | ₩40,294 | ₩39,771 | ₩40,227 | +0.71% | 1.6만 |
|---|
| 2026.04.02 | ₩39,409 | ₩39,986 | ₩39,275 | ₩39,878 | +1.19% | 7.8천 |
|---|
| 2026.04.01 | ₩39,852 | ₩40,241 | ₩39,704 | ₩39,704 | -0.37% | 9.7천 |
|---|
| 2026.03.31 | ₩40,375 | ₩40,375 | ₩39,610 | ₩39,878 | -1.23% | 3.6만 |
|---|
| 2026.03.30 | ₩39,556 | ₩40,039 | ₩39,033 | ₩39,731 | +0.44% | 3.1만 |
|---|
| 2026.03.27 | ₩39,114 | ₩39,114 | ₩38,604 | ₩38,980 | -0.34% | 2.4만 |
|---|
| 2026.03.26 | ₩38,886 | ₩39,342 | ₩38,577 | ₩39,194 | +0.79% | 1.6만 |
|---|
| 2026.03.25 | ₩39,865 | ₩40,629 | ₩38,792 | ₩39,006 | -2.15% | 1.4만 |
|---|
| 2026.03.24 | ₩39,355 | ₩40,214 | ₩38,832 | ₩39,275 | -0.20% | 1.4만 |
|---|
| 2026.03.23 | ₩39,409 | ₩40,241 | ₩39,409 | ₩39,717 | +0.78% | 2.8만 |
|---|
| 2026.03.20 | ₩38,121 | ₩39,302 | ₩37,880 | ₩38,658 | +1.41% | 8.2만 |
|---|
| 2026.03.19 | ₩38,202 | ₩38,765 | ₩37,960 | ₩38,430 | +0.60% | 3만 |
|---|
| 2026.03.18 | ₩38,577 | ₩38,899 | ₩37,960 | ₩38,068 | -1.32% | 2.5만 |
|---|
| 2026.03.17 | ₩39,463 | ₩39,865 | ₩38,376 | ₩38,658 | -2.04% | 3.1만 |
|---|
| 2026.03.16 | ₩39,302 | ₩39,650 | ₩38,738 | ₩38,899 | -1.02% | 1.4만 |
|---|
| 2026.03.13 | ₩39,275 | ₩39,342 | ₩38,497 | ₩38,913 | -0.92% | 2.9만 |
|---|
| 2026.03.12 | ₩37,920 | ₩38,980 | ₩37,799 | ₩38,778 | +2.26% | 2.7만 |
|---|
| 2026.03.11 | ₩38,711 | ₩39,288 | ₩38,135 | ₩38,765 | +0.14% | 3.3만 |
|---|
| 2026.03.10 | ₩38,215 | ₩39,570 | ₩37,920 | ₩38,564 | +0.91% | 2만 |
|---|
| 2026.03.09 | ₩38,698 | ₩39,114 | ₩37,652 | ₩38,497 | -0.52% | 4.1만 |
|---|
| 2026.03.06 | ₩38,524 | ₩38,953 | ₩37,853 | ₩38,939 | +1.08% | 2.7만 |
|---|
| 2026.03.05 | ₩39,623 | ₩39,623 | ₩38,711 | ₩39,167 | -1.15% | 1.6만 |
|---|
| 2026.03.04 | ₩40,214 | ₩40,214 | ₩39,597 | ₩39,945 | -0.67% | 1.5만 |
|---|
| 2026.03.03 | ₩39,302 | ₩40,334 | ₩39,060 | ₩39,811 | +1.30% | 1.6만 |
|---|
| 2026.03.02 | ₩38,966 | ₩40,858 | ₩38,966 | ₩39,945 | +2.51% | 4.7만 |
|---|
| 2026.02.27 | ₩39,771 | ₩40,321 | ₩39,288 | ₩39,436 | -0.84% | 3.5만 |
|---|
| 2026.02.26 | ₩41,193 | ₩41,743 | ₩40,241 | ₩40,294 | -2.18% | 2만 |
|---|
| 2026.02.25 | ₩40,147 | ₩40,884 | ₩39,570 | ₩40,817 | +1.67% | 1.2만 |
|---|
| 2026.02.24 | ₩40,053 | ₩40,375 | ₩39,556 | ₩39,623 | -1.07% | 1.2만 |
|---|
| 2026.02.23 | ₩40,334 | ₩40,495 | ₩39,610 | ₩39,838 | -1.23% | 3.8만 |
|---|
| 2026.02.20 | ₩40,415 | ₩40,710 | ₩40,080 | ₩40,562 | +0.37% | 1.3만 |
|---|
| 2026.02.19 | ₩40,401 | ₩41,005 | ₩40,147 | ₩40,147 | -0.63% | 1.8만 |
|---|
| 2026.02.18 | ₩41,193 | ₩41,193 | ₩40,026 | ₩40,831 | -0.88% | 2.9만 |
|---|
| 2026.02.17 | ₩41,206 | ₩41,783 | ₩40,978 | ₩40,978 | -0.55% | 1.3만 |
|---|
| 2026.02.13 | ₩40,683 | ₩41,153 | ₩40,629 | ₩41,126 | +1.09% | 1.6만 |
|---|
| 2026.02.12 | ₩41,099 | ₩41,099 | ₩40,254 | ₩40,992 | -0.26% | 1.9만 |
|---|
| 2026.02.11 | ₩40,978 | ₩41,220 | ₩40,254 | ₩40,643 | -0.82% | 2.7만 |
|---|
| 2026.02.10 | ₩41,595 | ₩41,595 | ₩40,294 | ₩40,831 | -1.84% | 2.6만 |
|---|
| 2026.02.09 | ₩38,980 | ₩41,448 | ₩38,980 | ₩40,925 | +4.99% | 2.2만 |
|---|
| 2026.02.06 | ₩41,501 | ₩42,387 | ₩40,965 | ₩40,965 | -1.29% | 2.5만 |
|---|
| 2026.02.05 | ₩40,562 | ₩41,662 | ₩40,469 | ₩41,300 | +1.82% | 2.2만 |
|---|
| 2026.02.04 | ₩40,737 | ₩41,850 | ₩40,536 | ₩40,589 | -0.36% | 3만 |
|---|
| 2026.02.03 | ₩39,463 | ₩41,381 | ₩39,074 | ₩40,241 | +1.97% | 4.1만 |
|---|
| 2026.02.02 | ₩39,369 | ₩39,744 | ₩39,261 | ₩39,422 | +0.14% | 5만 |
|---|
| 2026.01.30 | ₩39,302 | ₩39,664 | ₩39,114 | ₩39,141 | -0.41% | 2.4만 |
|---|
| 2026.01.29 | ₩38,644 | ₩39,127 | ₩37,839 | ₩38,980 | +0.87% | 4.6만 |
|---|
| 2026.01.28 | ₩38,966 | ₩38,966 | ₩37,853 | ₩38,322 | -1.65% | 1.6만 |
|---|
| 2026.01.27 | ₩39,691 | ₩39,691 | ₩38,711 | ₩39,503 | -0.47% | 2.8만 |
|---|
| 2026.01.26 | ₩39,194 | ₩40,589 | ₩38,658 | ₩39,637 | +1.13% | 2.2만 |
|---|
| 2026.01.23 | ₩39,972 | ₩41,099 | ₩38,899 | ₩39,141 | -2.08% | 1.2만 |
|---|
| 2026.01.22 | ₩40,227 | ₩40,898 | ₩40,093 | ₩40,361 | +0.33% | 1.6만 |
|---|
| 2026.01.21 | ₩38,322 | ₩40,549 | ₩38,322 | ₩40,012 | +4.41% | 2.8만 |
|---|
| 2026.01.20 | ₩38,483 | ₩38,980 | ₩37,933 | ₩38,363 | -0.31% | 1.1만 |
|---|
| 2026.01.16 | ₩38,926 | ₩39,798 | ₩38,819 | ₩38,832 | -0.24% | 1.7만 |
|---|
| 2026.01.15 | ₩39,677 | ₩40,469 | ₩38,510 | ₩39,141 | -1.35% | 1.2만 |
|---|
| 2026.01.14 | ₩37,987 | ₩38,725 | ₩37,705 | ₩38,698 | +1.87% | 2.2만 |
|---|
| 2026.01.13 | ₩37,880 | ₩38,617 | ₩37,799 | ₩38,363 | +1.27% | 1.8만 |
|---|
| 2026.01.12 | ₩38,416 | ₩38,913 | ₩37,638 | ₩38,322 | -0.24% | 1.7만 |
|---|
| 2026.01.09 | ₩38,671 | ₩39,704 | ₩38,282 | ₩38,470 | -0.52% | 1.4만 |
|---|
| 2026.01.08 | ₩37,571 | ₩39,167 | ₩37,571 | ₩38,658 | +2.89% | 1.3만 |
|---|
| 2026.01.07 | ₩38,470 | ₩38,550 | ₩37,625 | ₩37,813 | -1.71% | 1.3만 |
|---|
| 2026.01.06 | ₩38,658 | ₩38,658 | ₩37,008 | ₩37,960 | -1.80% | 3.5만 |
|---|
| 2026.01.05 | ₩38,886 | ₩39,355 | ₩38,725 | ₩39,047 | +0.41% | 1.1만 |
|---|
| 2026.01.02 | ₩39,288 | ₩40,509 | ₩37,759 | ₩38,658 | -1.60% | 2.3만 |
|---|
| 2025.12.31 | ₩39,677 | ₩39,677 | ₩39,288 | ₩39,436 | -0.61% | 1.2만 |
|---|
| 2025.12.30 | ₩39,986 | ₩40,080 | ₩39,610 | ₩39,610 | -0.94% | 9.7천 |
|---|
| 2025.12.29 | ₩40,603 | ₩40,603 | ₩39,141 | ₩40,173 | -1.06% | 2.9만 |
|---|
| 2025.12.26 | ₩40,120 | ₩40,871 | ₩40,120 | ₩40,737 | +1.54% | 1.4만 |
|---|
| 2025.12.24 | ₩41,568 | ₩41,783 | ₩39,449 | ₩40,093 | -3.55% | 2.9만 |
|---|
| 2025.12.23 | ₩41,837 | ₩42,481 | ₩41,421 | ₩41,542 | -0.71% | 1.2만 |
|---|
| 2025.12.22 | ₩42,816 | ₩43,165 | ₩41,220 | ₩41,837 | -2.29% | 2.7만 |
|---|
| 2025.12.19 | ₩43,741 | ₩43,741 | ₩42,400 | ₩42,843 | -2.05% | 4.5만 |
|---|
| 2025.12.18 | ₩44,117 | ₩44,466 | ₩43,822 | ₩43,876 | -0.55% | 2.1만 |
|---|
| 2025.12.17 | ₩43,688 | ₩44,426 | ₩43,594 | ₩44,117 | +0.98% | 2.6만 |
|---|
| 2025.12.16 | ₩43,594 | ₩43,755 | ₩43,111 | ₩43,500 | -0.22% | 2.3만 |
|---|
| 2025.12.15 | ₩43,849 | ₩43,876 | ₩42,735 | ₩43,487 | -0.83% | 3만 |
|---|
| 2025.12.12 | ₩40,911 | ₩44,238 | ₩40,911 | ₩43,969 | +7.48% | 4만 |
|---|
| 2025.12.11 | ₩40,750 | ₩41,381 | ₩40,509 | ₩41,314 | +1.38% | 4.4만 |
|---|
| 2025.12.10 | ₩39,892 | ₩42,413 | ₩39,892 | ₩41,609 | +4.30% | 4.3만 |
|---|
| 2025.12.09 | ₩39,516 | ₩39,905 | ₩39,194 | ₩39,664 | +0.37% | 1.8만 |
|---|
| 2025.12.08 | ₩39,074 | ₩39,811 | ₩37,477 | ₩39,691 | +1.58% | 1.3만 |
|---|
| 2025.12.05 | ₩40,133 | ₩40,321 | ₩39,221 | ₩39,530 | -1.50% | 1.9만 |
|---|
| 2025.12.04 | ₩39,892 | ₩40,214 | ₩39,623 | ₩39,892 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩39,302 | ₩40,160 | ₩39,302 | ₩40,080 | +1.98% | 1.1만 |
|---|
| 2025.12.02 | ₩38,913 | ₩39,328 | ₩38,899 | ₩39,302 | +1.00% | 1.3만 |
|---|
| 2025.12.01 | ₩38,698 | ₩39,208 | ₩38,685 | ₩39,208 | +1.32% | 6.6천 |
|---|
| 2025.11.28 | ₩39,154 | ₩39,154 | ₩38,644 | ₩39,141 | -0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩39,503 | ₩40,321 | ₩38,993 | ₩39,623 | +0.31% | 1.8만 |
|---|
| 2025.11.25 | ₩38,872 | ₩40,375 | ₩38,872 | ₩39,637 | +1.97% | 1.1만 |
|---|
| 2025.11.24 | ₩38,604 | ₩38,725 | ₩38,014 | ₩38,577 | -0.07% | 1.3만 |
|---|
| 2025.11.21 | ₩36,968 | ₩38,792 | ₩36,968 | ₩38,510 | +4.17% | 2만 |
|---|
| 2025.11.20 | ₩37,611 | ₩37,611 | ₩36,914 | ₩37,222 | -1.03% | 1만 |
|---|
| 2025.11.19 | ₩36,619 | ₩37,450 | ₩36,619 | ₩37,155 | +1.47% | 2만 |
|---|
| 2025.11.18 | ₩37,383 | ₩37,424 | ₩36,512 | ₩36,659 | -1.94% | 1.1만 |
|---|
| 2025.11.17 | ₩37,504 | ₩37,732 | ₩37,142 | ₩37,249 | -0.68% | 2.2만 |
|---|
| 2025.11.14 | ₩37,665 | ₩37,920 | ₩37,249 | ₩37,920 | +0.68% | 1.2만 |
|---|
| 2025.11.13 | ₩36,994 | ₩38,363 | ₩36,994 | ₩38,068 | +2.90% | 2.1만 |
|---|
| 2025.11.12 | ₩37,826 | ₩38,068 | ₩36,887 | ₩37,558 | -0.71% | 2.5만 |
|---|
| 2025.11.11 | ₩37,531 | ₩37,679 | ₩37,075 | ₩37,679 | +0.39% | 7.9천 |
|---|
| 2025.11.10 | ₩36,659 | ₩37,679 | ₩35,975 | ₩37,330 | +1.83% | 4만 |
|---|
| 2025.11.07 | ₩36,793 | ₩37,209 | ₩36,605 | ₩36,632 | -0.44% | 1만 |
|---|
| 2025.11.06 | ₩37,477 | ₩37,477 | ₩36,552 | ₩36,941 | -1.43% | 1.1만 |
|---|
| 2025.11.05 | ₩36,726 | ₩37,826 | ₩36,726 | ₩37,826 | +2.99% | 9.7천 |
|---|
| 2025.11.04 | ₩36,055 | ₩37,236 | ₩36,055 | ₩36,686 | +1.75% | 1.1만 |
|---|
| 2025.11.03 | ₩36,512 | ₩36,740 | ₩35,975 | ₩36,498 | -0.04% | 1.1만 |
|---|
| 2025.10.31 | ₩36,270 | ₩37,021 | ₩35,921 | ₩36,565 | +0.81% | 1.2만 |
|---|
| 2025.10.30 | ₩36,565 | ₩36,592 | ₩36,404 | ₩36,404 | -0.44% | 6.9천 |
|---|
| 2025.10.29 | ₩36,592 | ₩36,941 | ₩36,216 | ₩36,471 | -0.33% | 2.3만 |
|---|
| 2025.10.28 | ₩36,297 | ₩37,169 | ₩36,216 | ₩36,887 | +1.63% | 2.1만 |
|---|
| 2025.10.27 | ₩37,290 | ₩37,290 | ₩36,646 | ₩36,699 | -1.58% | 2.2만 |
|---|
| 2025.10.24 | ₩37,625 | ₩37,625 | ₩36,713 | ₩37,249 | -1.00% | 1.1만 |
|---|
| 2025.10.23 | ₩37,518 | ₩37,772 | ₩37,048 | ₩37,544 | +0.07% | 1.1만 |
|---|
| 2025.10.22 | ₩37,075 | ₩37,853 | ₩37,048 | ₩37,759 | +1.85% | 1.9만 |
|---|
| 2025.10.21 | ₩37,196 | ₩37,357 | ₩36,914 | ₩37,142 | -0.14% | 1.5만 |
|---|
| 2025.10.20 | ₩36,820 | ₩37,464 | ₩36,740 | ₩37,464 | +1.75% | 1.7만 |
|---|
| 2025.10.17 | ₩36,404 | ₩37,491 | ₩36,404 | ₩36,418 | +0.04% | 1.7만 |
|---|
| 2025.10.16 | ₩38,242 | ₩38,242 | ₩36,391 | ₩36,404 | -4.81% | 3만 |
|---|
| 2025.10.15 | ₩38,336 | ₩38,752 | ₩38,041 | ₩38,403 | +0.17% | 1.8만 |
|---|
| 2025.10.14 | ₩36,860 | ₩38,228 | ₩36,860 | ₩38,202 | +3.64% | 1.2만 |
|---|
| 2025.10.13 | ₩36,444 | ₩37,196 | ₩36,444 | ₩37,142 | +1.91% | 2만 |
|---|
| 2025.10.10 | ₩37,410 | ₩37,410 | ₩36,659 | ₩36,659 | -2.01% | 2.4만 |
|---|