시장 데이터를 불러오는 중
전체 종목
Bank of Marin Bancorp - Common Stock 과거 주가
Bank of Marin Bancorp - Common Stock · BMRC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bank of Marin Bancorp - Common Stock · BMRC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,069 | ₩36,203 | ₩35,641 | ₩35,641 | -1.19% | 8.4만 |
| 2026.10.08 | ₩35,909 | ₩36,470 | ₩35,828 | ₩36,269 | +1.00% | 13.3만 |
| 2026.10.07 | ₩36,189 | ₩36,323 | ₩35,802 | ₩35,909 | -0.78% | 7.9만 |
| 2026.10.06 | ₩36,817 | ₩37,071 | ₩36,510 | ₩36,617 | -0.54% | 6.7만 |
| 2026.10.05 | ₩37,165 | ₩37,165 | ₩36,537 | ₩36,644 | -1.40% | 8.6만 |
| 2026.10.02 | ₩36,737 | ₩37,338 | ₩36,670 | ₩37,031 | +0.80% | 10.3만 |
| 2026.10.01 | ₩35,989 | ₩36,497 | ₩35,347 | ₩36,430 | +1.23% | 14.4만 |
| 2026.09.30 | ₩36,497 | ₩36,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,189 |
| -0.84% |
| 11만 |
| 2026.09.29 | ₩36,537 | ₩36,831 | ₩35,668 | ₩36,416 | -0.33% | 12.4만 |
|---|
| 2026.09.28 | ₩37,298 | ₩37,298 | ₩36,657 | ₩36,710 | -1.58% | 13.8만 |
|---|
| 2026.09.25 | ₩37,138 | ₩37,566 | ₩37,125 | ₩37,298 | +0.43% | 10.8만 |
|---|
| 2026.09.24 | ₩36,857 | ₩37,191 | ₩36,710 | ₩37,125 | +0.73% | 9.8만 |
|---|
| 2026.09.23 | ₩37,205 | ₩37,552 | ₩36,831 | ₩36,857 | -0.93% | 17.6만 |
|---|
| 2026.09.22 | ₩37,806 | ₩38,154 | ₩37,272 | ₩37,419 | -1.03% | 13만 |
|---|
| 2026.09.21 | ₩37,766 | ₩37,873 | ₩37,405 | ₩37,552 | -0.57% | 18.8만 |
|---|
| 2026.09.18 | ₩37,632 | ₩38,354 | ₩37,111 | ₩37,726 | +0.25% | 67.4만 |
|---|
| 2026.09.17 | ₩37,445 | ₩38,501 | ₩37,245 | ₩37,953 | +1.36% | 23.2만 |
|---|
| 2026.09.16 | ₩37,298 | ₩37,753 | ₩36,563 | ₩37,111 | -0.50% | 20.5만 |
|---|
| 2026.09.15 | ₩37,044 | ₩37,445 | ₩36,724 | ₩37,365 | +0.87% | 9.5만 |
|---|
| 2026.09.14 | ₩37,125 | ₩37,646 | ₩36,844 | ₩36,951 | -0.47% | 16.5만 |
|---|
| 2026.09.11 | ₩37,392 | ₩37,459 | ₩36,777 | ₩37,138 | -0.68% | 9.8만 |
|---|
| 2026.09.10 | ₩36,603 | ₩37,058 | ₩36,430 | ₩37,031 | +1.17% | 13.9만 |
|---|
| 2026.09.09 | ₩36,630 | ₩37,058 | ₩36,269 | ₩36,603 | -0.07% | 9.5만 |
|---|
| 2026.09.08 | ₩36,724 | ₩37,058 | ₩35,975 | ₩36,897 | +0.47% | 12.4만 |
|---|
| 2026.09.04 | ₩36,376 | ₩37,312 | ₩36,376 | ₩37,058 | +1.87% | 9.4만 |
|---|
| 2026.09.03 | ₩36,416 | ₩36,804 | ₩36,256 | ₩36,537 | +0.33% | 8.6만 |
|---|
| 2026.09.02 | ₩35,481 | ₩36,456 | ₩35,374 | ₩36,136 | +1.85% | 9.3만 |
|---|
| 2026.09.01 | ₩35,454 | ₩35,909 | ₩35,000 | ₩35,374 | -0.23% | 14만 |
|---|
| 2026.08.31 | ₩35,361 | ₩35,655 | ₩34,733 | ₩35,521 | +0.45% | 15.9만 |
|---|
| 2026.08.28 | ₩35,815 | ₩36,082 | ₩35,334 | ₩35,588 | -0.63% | 12.8만 |
|---|
| 2026.08.27 | ₩35,321 | ₩35,775 | ₩34,572 | ₩35,721 | +1.14% | 19.3만 |
|---|
| 2026.08.26 | ₩35,828 | ₩36,136 | ₩34,586 | ₩35,788 | -0.11% | 26.5만 |
|---|
| 2026.08.25 | ₩36,363 | ₩36,363 | ₩35,414 | ₩35,868 | -1.36% | 13.8만 |
|---|
| 2026.08.24 | ₩36,015 | ₩37,044 | ₩35,909 | ₩36,229 | +0.59% | 15.5만 |
|---|
| 2026.08.21 | ₩36,309 | ₩36,991 | ₩35,534 | ₩35,962 | -0.96% | 14.7만 |
|---|
| 2026.08.20 | ₩36,082 | ₩36,296 | ₩35,802 | ₩36,015 | -0.19% | 17.4만 |
|---|
| 2026.08.19 | ₩37,566 | ₩37,592 | ₩36,229 | ₩36,256 | -3.49% | 11.4만 |
|---|
| 2026.08.18 | ₩37,673 | ₩37,886 | ₩37,138 | ₩37,459 | -0.57% | 12.2만 |
|---|
| 2026.08.17 | ₩37,592 | ₩37,980 | ₩37,512 | ₩37,632 | +0.11% | 13.3만 |
|---|
| 2026.08.14 | ₩38,234 | ₩38,448 | ₩37,673 | ₩37,806 | -1.12% | 14.4만 |
|---|
| 2026.08.13 | ₩38,060 | ₩38,942 | ₩38,060 | ₩38,114 | +0.14% | 19.9만 |
|---|
| 2026.08.12 | ₩38,154 | ₩38,675 | ₩38,020 | ₩38,127 | -0.07% | 12.9만 |
|---|
| 2026.08.11 | ₩37,673 | ₩38,287 | ₩37,673 | ₩38,047 | +0.99% | 13만 |
|---|
| 2026.08.10 | ₩37,646 | ₩37,953 | ₩37,298 | ₩37,552 | -0.25% | 12.4만 |
|---|
| 2026.08.07 | ₩38,287 | ₩38,367 | ₩37,886 | ₩37,913 | -0.98% | 13.8만 |
|---|
| 2026.08.06 | ₩38,768 | ₩38,835 | ₩38,301 | ₩38,394 | -0.97% | 10.5만 |
|---|
| 2026.08.05 | ₩39,597 | ₩39,704 | ₩38,635 | ₩38,942 | -1.65% | 13.6만 |
|---|
| 2026.08.04 | ₩39,370 | ₩39,731 | ₩39,076 | ₩39,423 | +0.14% | 16만 |
|---|
| 2026.08.03 | ₩39,276 | ₩39,824 | ₩38,982 | ₩39,156 | -0.31% | 18만 |
|---|
| 2026.07.31 | ₩38,461 | ₩39,557 | ₩37,739 | ₩38,969 | +1.32% | 14.6만 |
|---|
| 2026.07.30 | ₩38,100 | ₩38,755 | ₩37,980 | ₩38,354 | +0.67% | 16.6만 |
|---|
| 2026.07.29 | ₩39,209 | ₩39,209 | ₩37,739 | ₩37,967 | -3.17% | 20.4만 |
|---|
| 2026.07.28 | ₩40,158 | ₩40,198 | ₩38,541 | ₩38,889 | -3.16% | 20.7만 |
|---|
| 2026.07.27 | ₩39,824 | ₩41,321 | ₩38,929 | ₩40,492 | +1.68% | 26만 |
|---|
| 2026.07.24 | ₩37,886 | ₩38,702 | ₩37,686 | ₩38,448 | +1.48% | 11.1만 |
|---|
| 2026.07.23 | ₩37,900 | ₩37,900 | ₩37,245 | ₩37,806 | -0.25% | 12만 |
|---|
| 2026.07.22 | ₩38,528 | ₩38,528 | ₩37,779 | ₩38,033 | -1.28% | 12.6만 |
|---|
| 2026.07.21 | ₩38,020 | ₩39,036 | ₩37,833 | ₩38,555 | +1.41% | 11.6만 |
|---|
| 2026.07.20 | ₩38,595 | ₩38,795 | ₩37,673 | ₩38,207 | -1.00% | 15.6만 |
|---|
| 2026.07.17 | ₩38,902 | ₩39,463 | ₩38,394 | ₩38,648 | -0.65% | 9.2만 |
|---|
| 2026.07.16 | ₩37,980 | ₩39,356 | ₩37,806 | ₩39,343 | +3.59% | 21.9만 |
|---|
| 2026.07.15 | ₩37,766 | ₩38,327 | ₩37,739 | ₩37,953 | +0.50% | 26.1만 |
|---|
| 2026.07.14 | ₩37,846 | ₩38,180 | ₩37,552 | ₩37,766 | -0.21% | 17.6만 |
|---|
| 2026.07.13 | ₩38,073 | ₩38,421 | ₩37,432 | ₩37,820 | -0.67% | 15.9만 |
|---|
| 2026.07.10 | ₩38,060 | ₩38,274 | ₩37,445 | ₩38,020 | -0.11% | 10.7만 |
|---|
| 2026.07.09 | ₩37,472 | ₩38,060 | ₩37,138 | ₩38,047 | +1.53% | 9만 |
|---|
| 2026.07.08 | ₩37,940 | ₩38,287 | ₩37,178 | ₩37,485 | -1.20% | 17만 |
|---|
| 2026.07.07 | ₩38,087 | ₩38,287 | ₩37,753 | ₩37,967 | -0.32% | 17.8만 |
|---|
| 2026.07.06 | ₩37,900 | ₩38,274 | ₩36,296 | ₩38,087 | +0.49% | 22.4만 |
|---|
| 2026.07.02 | ₩38,849 | ₩40,546 | ₩37,619 | ₩37,993 | -2.20% | 13.3만 |
|---|
| 2026.07.01 | ₩37,178 | ₩38,688 | ₩37,071 | ₩38,675 | +4.03% | 23.7만 |
|---|
| 2026.06.30 | ₩36,657 | ₩37,165 | ₩35,681 | ₩37,018 | +0.98% | 19.4만 |
|---|
| 2026.06.29 | ₩36,911 | ₩37,098 | ₩36,323 | ₩36,871 | -0.11% | 27.5만 |
|---|
| 2026.06.26 | ₩35,401 | ₩37,272 | ₩35,147 | ₩37,111 | +4.83% | 73.4만 |
|---|
| 2026.06.25 | ₩35,561 | ₩35,748 | ₩34,920 | ₩35,174 | -1.09% | 17.7만 |
|---|
| 2026.06.24 | ₩35,294 | ₩35,762 | ₩35,187 | ₩35,468 | +0.49% | 19.8만 |
|---|
| 2026.06.23 | ₩34,559 | ₩35,374 | ₩34,559 | ₩35,294 | +2.13% | 11.2만 |
|---|
| 2026.06.22 | ₩34,492 | ₩35,080 | ₩34,372 | ₩34,559 | +0.19% | 11.1만 |
|---|
| 2026.06.18 | ₩34,639 | ₩34,880 | ₩34,078 | ₩34,492 | -0.42% | 10.8만 |
|---|
| 2026.06.17 | ₩34,599 | ₩34,973 | ₩33,998 | ₩34,278 | -0.93% | 19.3만 |
|---|
| 2026.06.16 | ₩34,759 | ₩35,107 | ₩34,398 | ₩34,652 | -0.31% | 7.4만 |
|---|
| 2026.06.15 | ₩35,307 | ₩35,414 | ₩34,372 | ₩34,492 | -2.31% | 7.7만 |
|---|
| 2026.06.12 | ₩34,933 | ₩35,815 | ₩34,626 | ₩35,120 | +0.54% | 11.4만 |
|---|
| 2026.06.11 | ₩35,107 | ₩35,347 | ₩34,532 | ₩34,906 | -0.57% | 10만 |
|---|
| 2026.06.10 | ₩34,826 | ₩35,668 | ₩34,318 | ₩34,946 | +0.35% | 10.1만 |
|---|
| 2026.06.09 | ₩34,706 | ₩35,815 | ₩34,278 | ₩34,706 | 0.00% | 18.6만 |
|---|
| 2026.06.08 | ₩34,933 | ₩35,013 | ₩34,398 | ₩34,639 | -0.84% | 7.5만 |
|---|
| 2026.06.05 | ₩34,412 | ₩35,080 | ₩34,358 | ₩34,746 | +0.97% | 12.5만 |
|---|
| 2026.06.04 | ₩34,011 | ₩34,626 | ₩33,744 | ₩34,452 | +1.30% | 6.9만 |
|---|
| 2026.06.03 | ₩34,251 | ₩34,251 | ₩33,476 | ₩33,530 | -2.11% | 7.5만 |
|---|
| 2026.06.02 | ₩33,971 | ₩35,013 | ₩33,810 | ₩34,412 | +1.30% | 7.7만 |
|---|
| 2026.06.01 | ₩34,278 | ₩34,586 | ₩33,557 | ₩33,971 | -0.90% | 7.1만 |
|---|
| 2026.05.29 | ₩34,372 | ₩34,773 | ₩34,372 | ₩34,532 | +0.47% | 5.8만 |
|---|
| 2026.05.28 | ₩34,626 | ₩35,374 | ₩33,984 | ₩34,479 | -0.42% | 5.7만 |
|---|
| 2026.05.27 | ₩35,080 | ₩35,334 | ₩34,639 | ₩34,746 | -0.95% | 6.2만 |
|---|
| 2026.05.26 | ₩35,000 | ₩35,788 | ₩34,799 | ₩35,080 | +0.23% | 8.5만 |
|---|
| 2026.05.22 | ₩35,401 | ₩35,494 | ₩34,746 | ₩34,799 | -1.70% | 9.4만 |
|---|
| 2026.05.21 | ₩34,479 | ₩35,120 | ₩34,425 | ₩35,067 | +1.71% | 8.7만 |
|---|
| 2026.05.20 | ₩34,398 | ₩35,040 | ₩34,091 | ₩34,666 | +0.78% | 8.5만 |
|---|
| 2026.05.19 | ₩34,238 | ₩34,545 | ₩33,837 | ₩34,398 | +0.47% | 7.2만 |
|---|
| 2026.05.18 | ₩33,971 | ₩34,572 | ₩33,851 | ₩34,452 | +1.42% | 6만 |
|---|
| 2026.05.15 | ₩34,064 | ₩34,185 | ₩33,369 | ₩33,971 | -0.27% | 12.7만 |
|---|
| 2026.05.14 | ₩34,278 | ₩34,946 | ₩34,145 | ₩34,225 | -0.16% | 10.8만 |
|---|
| 2026.05.13 | ₩34,118 | ₩34,425 | ₩33,971 | ₩34,198 | +0.24% | 10.3만 |
|---|
| 2026.05.12 | ₩34,345 | ₩35,628 | ₩33,797 | ₩34,358 | +0.04% | 11만 |
|---|
| 2026.05.11 | ₩34,759 | ₩35,387 | ₩34,078 | ₩34,345 | -1.19% | 12.5만 |
|---|
| 2026.05.08 | ₩34,786 | ₩35,013 | ₩34,519 | ₩34,906 | +0.35% | 7만 |
|---|
| 2026.05.07 | ₩34,733 | ₩35,240 | ₩34,158 | ₩34,839 | +0.31% | 7.5만 |
|---|
| 2026.05.06 | ₩34,652 | ₩35,267 | ₩34,652 | ₩35,040 | +1.12% | 8.9만 |
|---|
| 2026.05.05 | ₩33,770 | ₩35,013 | ₩33,770 | ₩34,559 | +2.33% | 11.4만 |
|---|
| 2026.05.04 | ₩34,412 | ₩35,107 | ₩34,225 | ₩34,452 | +0.12% | 14.9만 |
|---|
| 2026.05.01 | ₩34,292 | ₩34,906 | ₩34,078 | ₩34,572 | +0.82% | 13.3만 |
|---|
| 2026.04.30 | ₩33,904 | ₩35,040 | ₩33,557 | ₩34,265 | +1.06% | 13.7만 |
|---|
| 2026.04.29 | ₩34,479 | ₩34,746 | ₩33,744 | ₩34,104 | -1.09% | 15.3만 |
|---|
| 2026.04.28 | ₩33,971 | ₩34,773 | ₩33,450 | ₩34,692 | +2.12% | 15.3만 |
|---|
| 2026.04.27 | ₩34,305 | ₩34,532 | ₩33,289 | ₩33,810 | -1.44% | 30.2만 |
|---|
| 2026.04.24 | ₩34,639 | ₩36,082 | ₩34,292 | ₩34,572 | -0.19% | 10.5만 |
|---|
| 2026.04.23 | ₩34,465 | ₩35,040 | ₩34,078 | ₩34,813 | +1.01% | 5.9만 |
|---|
| 2026.04.22 | ₩34,679 | ₩35,174 | ₩34,251 | ₩34,465 | -0.62% | 10.5만 |
|---|
| 2026.04.21 | ₩35,214 | ₩35,321 | ₩34,532 | ₩34,599 | -1.75% | 8.9만 |
|---|
| 2026.04.20 | ₩35,294 | ₩35,628 | ₩35,147 | ₩35,267 | -0.08% | 10만 |
|---|
| 2026.04.17 | ₩35,481 | ₩36,456 | ₩34,666 | ₩35,294 | -0.53% | 30.4만 |
|---|
| 2026.04.16 | ₩35,387 | ₩35,668 | ₩35,040 | ₩35,093 | -0.83% | 7.3만 |
|---|
| 2026.04.15 | ₩35,561 | ₩35,668 | ₩34,946 | ₩35,521 | -0.11% | 5.8만 |
|---|
| 2026.04.14 | ₩35,387 | ₩35,748 | ₩35,053 | ₩35,668 | +0.79% | 5.2만 |
|---|
| 2026.04.13 | ₩35,561 | ₩36,015 | ₩35,321 | ₩35,494 | -0.19% | 9.5만 |
|---|
| 2026.04.10 | ₩36,069 | ₩36,069 | ₩35,187 | ₩35,735 | -0.93% | 7.2만 |
|---|
| 2026.04.09 | ₩35,681 | ₩36,350 | ₩35,414 | ₩36,203 | +1.46% | 11.5만 |
|---|
| 2026.04.08 | ₩36,069 | ₩36,443 | ₩35,681 | ₩35,895 | -0.48% | 12.3만 |
|---|
| 2026.04.07 | ₩34,906 | ₩35,240 | ₩34,639 | ₩35,040 | +0.38% | 13.9만 |
|---|
| 2026.04.06 | ₩34,425 | ₩35,200 | ₩34,345 | ₩35,040 | +1.79% | 7.9만 |
|---|
| 2026.04.02 | ₩34,265 | ₩34,545 | ₩33,810 | ₩34,532 | +0.78% | 7.5만 |
|---|
| 2026.04.01 | ₩34,292 | ₩34,786 | ₩34,292 | ₩34,586 | +0.86% | 9.3만 |
|---|
| 2026.03.31 | ₩34,519 | ₩34,893 | ₩34,024 | ₩34,251 | -0.77% | 7.1만 |
|---|
| 2026.03.30 | ₩34,158 | ₩34,292 | ₩33,810 | ₩34,038 | -0.35% | 9.9만 |
|---|
| 2026.03.27 | ₩33,690 | ₩34,145 | ₩33,530 | ₩33,824 | +0.40% | 8만 |
|---|
| 2026.03.26 | ₩33,770 | ₩34,211 | ₩33,610 | ₩34,024 | +0.75% | 5.2만 |
|---|
| 2026.03.25 | ₩33,677 | ₩33,944 | ₩33,009 | ₩33,931 | +0.75% | 14만 |
|---|
| 2026.03.24 | ₩32,634 | ₩33,463 | ₩32,514 | ₩33,142 | +1.56% | 7.4만 |
|---|
| 2026.03.23 | ₩32,888 | ₩33,396 | ₩32,581 | ₩33,009 | +0.37% | 8.6만 |
|---|
| 2026.03.20 | ₩32,207 | ₩32,447 | ₩31,418 | ₩32,100 | -0.33% | 12만 |
|---|
| 2026.03.19 | ₩31,378 | ₩32,447 | ₩31,204 | ₩32,193 | +2.60% | 15.6만 |
|---|
| 2026.03.18 | ₩31,659 | ₩32,020 | ₩31,418 | ₩31,512 | -0.46% | 10.6만 |
|---|
| 2026.03.17 | ₩32,394 | ₩32,862 | ₩31,726 | ₩31,993 | -1.24% | 12.9만 |
|---|
| 2026.03.16 | ₩32,127 | ₩32,434 | ₩32,060 | ₩32,127 | 0.00% | 10.2만 |
|---|
| 2026.03.13 | ₩32,167 | ₩32,407 | ₩31,525 | ₩31,939 | -0.71% | 6.1만 |
|---|
| 2026.03.12 | ₩31,672 | ₩32,180 | ₩31,285 | ₩32,033 | +1.14% | 7.7만 |
|---|
| 2026.03.11 | ₩32,100 | ₩32,327 | ₩31,672 | ₩32,127 | +0.08% | 7.7만 |
|---|
| 2026.03.10 | ₩31,886 | ₩32,942 | ₩31,699 | ₩32,260 | +1.17% | 8.8만 |
|---|
| 2026.03.09 | ₩32,180 | ₩32,461 | ₩31,231 | ₩32,153 | -0.08% | 9.7만 |
|---|
| 2026.03.06 | ₩32,340 | ₩33,075 | ₩31,712 | ₩32,728 | +1.20% | 16만 |
|---|
| 2026.03.05 | ₩33,289 | ₩33,463 | ₩32,835 | ₩33,129 | -0.48% | 5.9만 |
|---|
| 2026.03.04 | ₩33,971 | ₩34,278 | ₩33,410 | ₩33,663 | -0.90% | 7.1만 |
|---|
| 2026.03.03 | ₩32,968 | ₩35,133 | ₩32,193 | ₩33,450 | +1.46% | 9.5만 |
|---|
| 2026.03.02 | ₩32,848 | ₩33,904 | ₩31,686 | ₩33,490 | +1.95% | 9.4만 |
|---|
| 2026.02.27 | ₩34,733 | ₩34,746 | ₩32,995 | ₩33,262 | -4.23% | 11.7만 |
|---|
| 2026.02.26 | ₩35,387 | ₩36,109 | ₩34,960 | ₩35,294 | -0.26% | 16.4만 |
|---|
| 2026.02.25 | ₩34,880 | ₩35,454 | ₩34,559 | ₩35,387 | +1.46% | 8만 |
|---|
| 2026.02.24 | ₩34,425 | ₩34,826 | ₩32,955 | ₩34,532 | +0.31% | 13.4만 |
|---|
| 2026.02.23 | ₩36,096 | ₩36,363 | ₩34,398 | ₩34,519 | -4.37% | 9.9만 |
|---|
| 2026.02.20 | ₩35,828 | ₩36,430 | ₩35,681 | ₩36,336 | +1.42% | 8.5만 |
|---|
| 2026.02.19 | ₩35,735 | ₩36,069 | ₩35,494 | ₩35,882 | +0.41% | 6.7만 |
|---|
| 2026.02.18 | ₩36,684 | ₩37,138 | ₩35,882 | ₩35,935 | -2.04% | 12.6만 |
|---|
| 2026.02.17 | ₩36,550 | ₩37,178 | ₩36,283 | ₩36,657 | +0.29% | 7.1만 |
|---|
| 2026.02.13 | ₩36,497 | ₩36,791 | ₩36,015 | ₩36,403 | -0.26% | 9만 |
|---|
| 2026.02.12 | ₩36,897 | ₩37,472 | ₩35,762 | ₩36,470 | -1.16% | 13.6만 |
|---|
| 2026.02.11 | ₩37,031 | ₩37,245 | ₩36,363 | ₩36,416 | -1.66% | 7.7만 |
|---|
| 2026.02.10 | ₩36,897 | ₩37,766 | ₩36,737 | ₩36,791 | -0.29% | 14.1만 |
|---|
| 2026.02.09 | ₩36,644 | ₩37,218 | ₩36,363 | ₩36,897 | +0.69% | 10.3만 |
|---|
| 2026.02.06 | ₩36,069 | ₩36,684 | ₩36,069 | ₩36,617 | +1.52% | 10.8만 |
|---|
| 2026.02.05 | ₩36,550 | ₩36,884 | ₩35,601 | ₩35,855 | -1.90% | 7.8만 |
|---|
| 2026.02.04 | ₩36,724 | ₩37,432 | ₩36,724 | ₩36,857 | +0.36% | 13.3만 |
|---|
| 2026.02.03 | ₩36,644 | ₩37,659 | ₩35,989 | ₩36,296 | -0.95% | 12.9만 |
|---|
| 2026.02.02 | ₩36,015 | ₩37,044 | ₩35,828 | ₩36,630 | +1.71% | 9.4만 |
|---|
| 2026.01.30 | ₩35,414 | ₩36,109 | ₩34,799 | ₩35,882 | +1.32% | 14.1만 |
|---|
| 2026.01.29 | ₩35,133 | ₩36,256 | ₩34,906 | ₩35,615 | +1.37% | 12.6만 |
|---|
| 2026.01.28 | ₩35,681 | ₩36,189 | ₩34,733 | ₩34,813 | -2.43% | 11.6만 |
|---|
| 2026.01.27 | ₩36,750 | ₩37,018 | ₩35,628 | ₩35,628 | -3.05% | 13.5만 |
|---|
| 2026.01.26 | ₩36,082 | ₩37,165 | ₩35,334 | ₩36,630 | +1.52% | 9.6만 |
|---|
| 2026.01.23 | ₩36,563 | ₩37,031 | ₩35,147 | ₩35,307 | -3.44% | 6.6만 |
|---|
| 2026.01.22 | ₩36,978 | ₩37,726 | ₩36,203 | ₩36,764 | -0.58% | 11.1만 |
|---|
| 2026.01.21 | ₩35,387 | ₩37,018 | ₩35,387 | ₩36,978 | +4.49% | 7.7만 |
|---|
| 2026.01.20 | ₩35,093 | ₩35,748 | ₩34,946 | ₩35,227 | +0.38% | 6.6만 |
|---|
| 2026.01.16 | ₩35,828 | ₩36,269 | ₩35,641 | ₩35,815 | -0.04% | 7.7만 |
|---|
| 2026.01.15 | ₩35,214 | ₩36,350 | ₩34,465 | ₩35,962 | +2.13% | 21.6만 |
|---|
| 2026.01.14 | ₩34,225 | ₩35,401 | ₩34,225 | ₩35,214 | +2.89% | 14만 |
|---|
| 2026.01.13 | ₩34,532 | ₩35,655 | ₩34,091 | ₩34,479 | -0.15% | 11만 |
|---|
| 2026.01.12 | ₩34,492 | ₩34,986 | ₩34,358 | ₩34,532 | +0.12% | 8.5만 |
|---|
| 2026.01.09 | ₩35,227 | ₩35,949 | ₩34,733 | ₩34,786 | -1.25% | 7.9만 |
|---|
| 2026.01.08 | ₩34,492 | ₩35,962 | ₩34,492 | ₩35,347 | +2.48% | 15.7만 |
|---|
| 2026.01.07 | ₩35,080 | ₩35,080 | ₩34,425 | ₩34,746 | -0.95% | 6.6만 |
|---|
| 2026.01.06 | ₩35,067 | ₩35,174 | ₩34,679 | ₩35,107 | +0.11% | 5.9만 |
|---|
| 2026.01.05 | ₩34,398 | ₩35,949 | ₩34,398 | ₩35,227 | +2.41% | 14.8만 |
|---|
| 2026.01.02 | ₩34,946 | ₩35,334 | ₩34,211 | ₩34,465 | -1.38% | 6.2만 |
|---|
| 2025.12.31 | ₩35,427 | ₩35,427 | ₩34,639 | ₩34,759 | -1.89% | 7.1만 |
|---|
| 2025.12.30 | ₩35,280 | ₩35,481 | ₩34,479 | ₩35,254 | -0.08% | 5.3만 |
|---|
| 2025.12.29 | ₩35,481 | ₩35,548 | ₩35,040 | ₩35,280 | -0.56% | 9.9만 |
|---|
| 2025.12.26 | ₩35,655 | ₩36,603 | ₩35,361 | ₩35,534 | -0.34% | 4.3만 |
|---|
| 2025.12.24 | ₩35,534 | ₩35,935 | ₩35,427 | ₩35,574 | +0.11% | 9만 |
|---|
| 2025.12.23 | ₩35,962 | ₩36,817 | ₩35,508 | ₩35,548 | -1.15% | 6.8만 |
|---|
| 2025.12.22 | ₩36,376 | ₩37,325 | ₩35,935 | ₩35,989 | -1.07% | 10만 |
|---|
| 2025.12.19 | ₩37,178 | ₩37,445 | ₩36,042 | ₩36,283 | -2.41% | 13.2만 |
|---|
| 2025.12.18 | ₩37,218 | ₩37,766 | ₩36,657 | ₩37,352 | +0.36% | 7.7만 |
|---|
| 2025.12.17 | ₩37,178 | ₩37,793 | ₩36,269 | ₩36,978 | -0.54% | 7.3만 |
|---|
| 2025.12.16 | ₩37,405 | ₩37,592 | ₩37,085 | ₩37,191 | -0.57% | 7.3만 |
|---|
| 2025.12.15 | ₩37,499 | ₩37,699 | ₩36,911 | ₩37,165 | -0.89% | 6.3만 |
|---|
| 2025.12.12 | ₩36,978 | ₩37,298 | ₩36,430 | ₩37,298 | +0.87% | 9.2만 |
|---|
| 2025.12.11 | ₩37,191 | ₩38,060 | ₩36,363 | ₩36,791 | -1.08% | 10.2만 |
|---|
| 2025.12.10 | ₩35,655 | ₩37,512 | ₩35,655 | ₩37,312 | +4.65% | 30만 |
|---|
| 2025.12.09 | ₩35,721 | ₩36,109 | ₩35,441 | ₩35,668 | -0.15% | 9.4만 |
|---|
| 2025.12.08 | ₩35,748 | ₩36,309 | ₩35,681 | ₩35,721 | -0.07% | 6.6만 |
|---|
| 2025.12.05 | ₩36,109 | ₩36,216 | ₩35,615 | ₩35,735 | -1.04% | 4.3만 |
|---|
| 2025.12.04 | ₩36,122 | ₩36,336 | ₩35,989 | ₩36,136 | +0.04% | 5.3만 |
|---|
| 2025.12.03 | ₩35,935 | ₩36,256 | ₩35,895 | ₩36,176 | +0.67% | 10.4만 |
|---|
| 2025.12.02 | ₩36,296 | ₩36,296 | ₩35,615 | ₩35,668 | -1.73% | 6.5만 |
|---|
| 2025.12.01 | ₩35,895 | ₩36,710 | ₩35,815 | ₩36,136 | +0.67% | 7.2만 |
|---|
| 2025.11.28 | ₩36,096 | ₩36,443 | ₩35,668 | ₩36,162 | +0.19% | 7.7만 |
|---|
| 2025.11.26 | ₩35,962 | ₩36,537 | ₩35,895 | ₩36,149 | +0.52% | 17.3만 |
|---|
| 2025.11.25 | ₩35,387 | ₩36,430 | ₩35,387 | ₩36,109 | +2.04% | 10.7만 |
|---|
| 2025.11.24 | ₩35,160 | ₩35,401 | ₩34,733 | ₩35,267 | +0.30% | 5.7만 |
|---|
| 2025.11.21 | ₩33,971 | ₩35,588 | ₩33,810 | ₩35,240 | +3.74% | 9.5만 |
|---|
| 2025.11.20 | ₩34,024 | ₩34,946 | ₩33,690 | ₩33,971 | -0.16% | 11.6만 |
|---|
| 2025.11.19 | ₩33,410 | ₩34,104 | ₩32,781 | ₩33,543 | +0.40% | 9.1만 |
|---|
| 2025.11.18 | ₩33,730 | ₩33,984 | ₩33,410 | ₩33,423 | -0.91% | 5.2만 |
|---|
| 2025.11.17 | ₩34,639 | ₩34,933 | ₩33,704 | ₩33,877 | -2.20% | 6만 |
|---|
| 2025.11.14 | ₩34,813 | ₩35,000 | ₩34,225 | ₩34,759 | -0.15% | 4만 |
|---|
| 2025.11.13 | ₩34,746 | ₩35,387 | ₩34,666 | ₩34,866 | +0.35% | 6.1만 |
|---|
| 2025.11.12 | ₩34,839 | ₩35,681 | ₩34,746 | ₩34,826 | -0.04% | 3.5만 |
|---|
| 2025.11.11 | ₩34,839 | ₩35,347 | ₩34,251 | ₩34,866 | +0.08% | 4.4만 |
|---|
| 2025.11.10 | ₩35,361 | ₩35,574 | ₩34,652 | ₩34,799 | -1.59% | 4.1만 |
|---|
| 2025.11.07 | ₩34,358 | ₩35,280 | ₩34,011 | ₩35,267 | +2.64% | 14.5만 |
|---|
| 2025.11.06 | ₩34,826 | ₩35,000 | ₩34,185 | ₩34,211 | -1.77% | 3.6만 |
|---|
| 2025.11.05 | ₩34,773 | ₩35,361 | ₩34,746 | ₩35,187 | +1.19% | 4.2만 |
|---|
| 2025.11.04 | ₩34,078 | ₩34,946 | ₩34,011 | ₩34,813 | +2.16% | 10.9만 |
|---|
| 2025.11.03 | ₩34,439 | ₩34,706 | ₩34,011 | ₩34,318 | -0.35% | 4.5만 |
|---|
| 2025.10.31 | ₩34,906 | ₩35,000 | ₩34,118 | ₩34,412 | -1.42% | 5.2만 |
|---|
| 2025.10.30 | ₩34,572 | ₩35,187 | ₩34,572 | ₩35,120 | +1.58% | 7.7만 |
|---|
| 2025.10.29 | ₩34,799 | ₩35,240 | ₩34,305 | ₩34,626 | -0.50% | 10.8만 |
|---|
| 2025.10.28 | ₩34,372 | ₩35,160 | ₩33,583 | ₩34,773 | +1.17% | 12.5만 |
|---|
| 2025.10.27 | ₩33,476 | ₩35,174 | ₩32,982 | ₩34,292 | +2.44% | 15.8만 |
|---|
| 2025.10.24 | ₩31,792 | ₩32,781 | ₩31,792 | ₩32,701 | +2.86% | 5.8만 |
|---|
| 2025.10.23 | ₩31,498 | ₩31,686 | ₩31,271 | ₩31,392 | -0.34% | 2.4만 |
|---|
| 2025.10.22 | ₩31,365 | ₩31,993 | ₩31,351 | ₩31,645 | +0.89% | 2.9만 |
|---|
| 2025.10.21 | ₩31,071 | ₩31,525 | ₩30,937 | ₩31,432 | +1.16% | 3.4만 |
|---|
| 2025.10.20 | ₩30,376 | ₩31,218 | ₩30,376 | ₩31,138 | +2.51% | 3.5만 |
|---|
| 2025.10.17 | ₩30,590 | ₩30,737 | ₩30,322 | ₩30,349 | -0.79% | 5.2만 |
|---|
| 2025.10.16 | ₩31,833 | ₩31,833 | ₩30,069 | ₩30,336 | -4.70% | 7.9만 |
|---|
| 2025.10.15 | ₩32,568 | ₩32,634 | ₩31,766 | ₩31,953 | -1.89% | 4.3만 |
|---|
| 2025.10.14 | ₩30,777 | ₩32,621 | ₩30,616 | ₩32,340 | +5.08% | 6.3만 |
|---|
| 2025.10.13 | ₩31,004 | ₩31,031 | ₩30,616 | ₩30,937 | -0.22% | 3.6만 |
|---|
| 2025.10.10 | ₩31,939 | ₩32,207 | ₩30,590 | ₩30,590 | -4.23% | 8.5만 |
|---|