시장 데이터를 불러오는 중
전체 종목
Byline Bancorp, Inc. Common Stock 과거 주가
Byline Bancorp, Inc. Common Stock · BY · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Byline Bancorp, Inc. Common Stock · BY · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,179 | ₩49,366 | ₩48,576 | ₩48,670 | -1.04% | 19.8만 |
| 2026.10.08 | ₩48,911 | ₩49,433 | ₩48,442 | ₩49,420 | +1.04% | 28.5만 |
| 2026.10.07 | ₩49,541 | ₩49,608 | ₩48,844 | ₩49,005 | -1.08% | 30.3만 |
| 2026.10.06 | ₩50,532 | ₩50,787 | ₩49,956 | ₩50,036 | -0.98% | 19만 |
| 2026.10.05 | ₩50,680 | ₩50,773 | ₩49,969 | ₩50,425 | -0.50% | 18.3만 |
| 2026.10.02 | ₩50,050 | ₩50,706 | ₩49,983 | ₩50,572 | +1.04% | 19.2만 |
| 2026.10.01 | ₩48,777 | ₩49,876 | ₩48,402 | ₩49,835 | +2.17% | 36만 |
| 2026.09.30 | ₩49,541 | ₩49,822 | ₩49,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,353 |
| -0.38% |
| 30.5만 |
| 2026.09.29 | ₩49,755 | ₩50,150 | ₩49,299 | ₩49,447 | -0.62% | 17만 |
|---|
| 2026.09.28 | ₩50,077 | ₩50,586 | ₩49,822 | ₩49,822 | -0.51% | 27.8만 |
|---|
| 2026.09.25 | ₩50,010 | ₩50,599 | ₩49,902 | ₩50,170 | +0.32% | 25.6만 |
|---|
| 2026.09.24 | ₩49,554 | ₩49,969 | ₩49,400 | ₩49,728 | +0.35% | 22.8만 |
|---|
| 2026.09.23 | ₩49,447 | ₩49,949 | ₩49,266 | ₩49,420 | -0.05% | 19만 |
|---|
| 2026.09.22 | ₩50,599 | ₩50,787 | ₩49,574 | ₩49,581 | -2.01% | 21.4만 |
|---|
| 2026.09.21 | ₩50,358 | ₩50,653 | ₩50,090 | ₩50,211 | -0.29% | 21.5만 |
|---|
| 2026.09.18 | ₩50,197 | ₩50,519 | ₩49,755 | ₩50,278 | +0.16% | 58.1만 |
|---|
| 2026.09.17 | ₩50,881 | ₩50,881 | ₩50,324 | ₩50,398 | -0.95% | 21.8만 |
|---|
| 2026.09.16 | ₩51,041 | ₩51,269 | ₩49,775 | ₩50,412 | -1.23% | 24.7만 |
|---|
| 2026.09.15 | ₩51,510 | ₩51,725 | ₩51,021 | ₩51,162 | -0.68% | 28.7만 |
|---|
| 2026.09.14 | ₩51,805 | ₩52,416 | ₩51,336 | ₩51,497 | -0.59% | 29.8만 |
|---|
| 2026.09.11 | ₩51,832 | ₩52,194 | ₩51,055 | ₩51,819 | -0.03% | 20.4만 |
|---|
| 2026.09.10 | ₩50,854 | ₩51,457 | ₩50,371 | ₩51,430 | +1.13% | 24.8만 |
|---|
| 2026.09.09 | ₩51,175 | ₩51,370 | ₩50,653 | ₩50,840 | -0.65% | 22.3만 |
|---|
| 2026.09.08 | ₩51,819 | ₩52,033 | ₩51,269 | ₩51,283 | -1.03% | 22.7만 |
|---|
| 2026.09.04 | ₩51,591 | ₩52,207 | ₩51,403 | ₩52,060 | +0.91% | 23만 |
|---|
| 2026.09.03 | ₩51,490 | ₩52,113 | ₩51,363 | ₩51,886 | +0.77% | 68.1만 |
|---|
| 2026.09.02 | ₩50,720 | ₩51,658 | ₩50,559 | ₩51,309 | +1.16% | 65.7만 |
|---|
| 2026.09.01 | ₩50,626 | ₩51,256 | ₩50,211 | ₩50,479 | -0.29% | 19.9만 |
|---|
| 2026.08.31 | ₩51,108 | ₩51,336 | ₩50,787 | ₩50,814 | -0.58% | 27.5만 |
|---|
| 2026.08.28 | ₩51,296 | ₩51,470 | ₩51,015 | ₩51,323 | +0.05% | 17.3만 |
|---|
| 2026.08.27 | ₩50,773 | ₩51,343 | ₩50,546 | ₩51,269 | +0.98% | 23.8만 |
|---|
| 2026.08.26 | ₩51,202 | ₩51,510 | ₩50,680 | ₩51,269 | +0.13% | 27.6만 |
|---|
| 2026.08.25 | ₩51,497 | ₩51,497 | ₩50,988 | ₩51,068 | -0.83% | 11.4만 |
|---|
| 2026.08.24 | ₩51,309 | ₩51,805 | ₩51,015 | ₩51,417 | +0.21% | 16.5만 |
|---|
| 2026.08.21 | ₩51,490 | ₩51,792 | ₩50,894 | ₩51,256 | -0.46% | 35만 |
|---|
| 2026.08.20 | ₩50,867 | ₩51,631 | ₩50,505 | ₩51,363 | +0.97% | 26.1만 |
|---|
| 2026.08.19 | ₩52,368 | ₩52,495 | ₩51,095 | ₩51,095 | -2.43% | 22.7만 |
|---|
| 2026.08.18 | ₩52,596 | ₩52,596 | ₩51,832 | ₩52,381 | -0.41% | 18.3만 |
|---|
| 2026.08.17 | ₩52,542 | ₩53,025 | ₩52,221 | ₩52,462 | -0.15% | 40.7만 |
|---|
| 2026.08.14 | ₩52,247 | ₩52,850 | ₩52,247 | ₩52,623 | +0.72% | 15.3만 |
|---|
| 2026.08.13 | ₩52,877 | ₩52,991 | ₩52,368 | ₩52,609 | -0.51% | 17.8만 |
|---|
| 2026.08.12 | ₩52,006 | ₩52,663 | ₩51,966 | ₩52,569 | +1.08% | 15.1만 |
|---|
| 2026.08.11 | ₩51,591 | ₩52,080 | ₩51,564 | ₩51,966 | +0.73% | 15.5만 |
|---|
| 2026.08.10 | ₩51,591 | ₩52,020 | ₩51,336 | ₩51,524 | -0.13% | 20.2만 |
|---|
| 2026.08.07 | ₩52,422 | ₩52,475 | ₩51,765 | ₩52,033 | -0.74% | 17.2만 |
|---|
| 2026.08.06 | ₩53,319 | ₩53,393 | ₩52,515 | ₩52,676 | -1.21% | 20.1만 |
|---|
| 2026.08.05 | ₩53,293 | ₩53,306 | ₩52,505 | ₩52,958 | -0.63% | 16.9만 |
|---|
| 2026.08.04 | ₩53,065 | ₩53,641 | ₩52,696 | ₩53,266 | +0.38% | 22.1만 |
|---|
| 2026.08.03 | ₩53,185 | ₩53,601 | ₩52,837 | ₩53,306 | +0.23% | 31.2만 |
|---|
| 2026.07.31 | ₩52,475 | ₩52,857 | ₩52,006 | ₩52,623 | +0.28% | 20.8만 |
|---|
| 2026.07.30 | ₩52,676 | ₩52,824 | ₩52,140 | ₩52,556 | -0.23% | 25.7만 |
|---|
| 2026.07.29 | ₩52,167 | ₩52,864 | ₩51,926 | ₩52,462 | +0.57% | 28.2만 |
|---|
| 2026.07.28 | ₩52,408 | ₩52,824 | ₩52,073 | ₩52,529 | +0.23% | 28.1만 |
|---|
| 2026.07.27 | ₩51,752 | ₩52,475 | ₩51,390 | ₩51,832 | +0.16% | 33.4만 |
|---|
| 2026.07.24 | ₩51,443 | ₩52,944 | ₩50,921 | ₩51,725 | +0.55% | 47.5만 |
|---|
| 2026.07.23 | ₩50,224 | ₩50,505 | ₩49,621 | ₩50,438 | +0.43% | 40.9만 |
|---|
| 2026.07.22 | ₩50,827 | ₩50,907 | ₩49,983 | ₩50,586 | -0.47% | 27.9만 |
|---|
| 2026.07.21 | ₩50,760 | ₩51,095 | ₩50,251 | ₩51,082 | +0.63% | 40.2만 |
|---|
| 2026.07.20 | ₩50,894 | ₩51,108 | ₩50,572 | ₩50,747 | -0.29% | 23만 |
|---|
| 2026.07.17 | ₩51,430 | ₩51,765 | ₩50,706 | ₩51,001 | -0.83% | 37.8만 |
|---|
| 2026.07.16 | ₩50,318 | ₩52,100 | ₩50,278 | ₩51,886 | +3.12% | 28.7만 |
|---|
| 2026.07.15 | ₩49,943 | ₩50,726 | ₩49,849 | ₩50,224 | +0.56% | 26만 |
|---|
| 2026.07.14 | ₩50,090 | ₩50,519 | ₩49,755 | ₩49,849 | -0.48% | 19.3만 |
|---|
| 2026.07.13 | ₩50,023 | ₩50,197 | ₩49,728 | ₩50,077 | +0.11% | 15.5만 |
|---|
| 2026.07.10 | ₩49,634 | ₩50,170 | ₩49,634 | ₩49,902 | +0.54% | 19.2만 |
|---|
| 2026.07.09 | ₩49,353 | ₩50,170 | ₩49,340 | ₩49,782 | +0.87% | 29.3만 |
|---|
| 2026.07.08 | ₩49,139 | ₩49,420 | ₩48,817 | ₩49,045 | -0.19% | 38.3만 |
|---|
| 2026.07.07 | ₩50,211 | ₩50,480 | ₩49,534 | ₩49,594 | -1.23% | 26.9만 |
|---|
| 2026.07.06 | ₩50,130 | ₩50,539 | ₩49,795 | ₩50,090 | -0.08% | 58.8만 |
|---|
| 2026.07.02 | ₩51,886 | ₩52,033 | ₩50,016 | ₩50,170 | -3.31% | 44.4만 |
|---|
| 2026.07.01 | ₩50,760 | ₩51,685 | ₩50,211 | ₩51,363 | +1.19% | 41만 |
|---|
| 2026.06.30 | ₩50,251 | ₩50,586 | ₩49,936 | ₩50,465 | +0.43% | 38만 |
|---|
| 2026.06.29 | ₩49,983 | ₩50,532 | ₩49,668 | ₩50,398 | +0.83% | 46.9만 |
|---|
| 2026.06.26 | ₩49,219 | ₩50,331 | ₩48,509 | ₩50,318 | +2.23% | 128.3만 |
|---|
| 2026.06.25 | ₩48,455 | ₩49,447 | ₩48,455 | ₩49,299 | +1.74% | 31.9만 |
|---|
| 2026.06.24 | ₩48,442 | ₩49,031 | ₩48,348 | ₩48,897 | +0.94% | 28.8만 |
|---|
| 2026.06.23 | ₩47,665 | ₩48,442 | ₩47,665 | ₩48,214 | +1.15% | 25.7만 |
|---|
| 2026.06.22 | ₩47,383 | ₩47,852 | ₩47,102 | ₩47,544 | +0.34% | 26.7만 |
|---|
| 2026.06.18 | ₩47,316 | ₩47,665 | ₩46,921 | ₩47,102 | -0.45% | 39.5만 |
|---|
| 2026.06.17 | ₩47,209 | ₩47,604 | ₩46,298 | ₩46,981 | -0.48% | 36.1만 |
|---|
| 2026.06.16 | ₩47,115 | ₩47,611 | ₩46,700 | ₩47,182 | +0.14% | 41.7만 |
|---|
| 2026.06.15 | ₩47,624 | ₩48,030 | ₩46,834 | ₩46,928 | -1.46% | 30.2만 |
|---|
| 2026.06.12 | ₩47,343 | ₩47,598 | ₩47,115 | ₩47,437 | +0.20% | 19만 |
|---|
| 2026.06.11 | ₩46,539 | ₩47,102 | ₩46,231 | ₩47,008 | +1.01% | 29.3만 |
|---|
| 2026.06.10 | ₩46,606 | ₩47,055 | ₩45,976 | ₩46,499 | -0.23% | 35.8만 |
|---|
| 2026.06.09 | ₩45,802 | ₩46,566 | ₩45,748 | ₩46,257 | +0.99% | 50.5만 |
|---|
| 2026.06.08 | ₩45,132 | ₩45,762 | ₩45,038 | ₩45,440 | +0.68% | 73.2만 |
|---|
| 2026.06.05 | ₩44,676 | ₩45,480 | ₩44,676 | ₩45,266 | +1.32% | 22만 |
|---|
| 2026.06.04 | ₩44,529 | ₩45,152 | ₩44,475 | ₩44,891 | +0.81% | 23만 |
|---|
| 2026.06.03 | ₩44,368 | ₩44,515 | ₩43,805 | ₩43,872 | -1.12% | 20.8만 |
|---|
| 2026.06.02 | ₩43,658 | ₩44,998 | ₩43,658 | ₩44,770 | +2.55% | 18.1만 |
|---|
| 2026.06.01 | ₩43,805 | ₩44,536 | ₩43,638 | ₩43,953 | +0.34% | 15.8만 |
|---|
| 2026.05.29 | ₩44,180 | ₩44,731 | ₩44,180 | ₩44,341 | +0.36% | 15.2만 |
|---|
| 2026.05.28 | ₩44,301 | ₩44,596 | ₩43,879 | ₩44,408 | +0.24% | 12.5만 |
|---|
| 2026.05.27 | ₩44,824 | ₩45,025 | ₩44,234 | ₩44,462 | -0.81% | 15.8만 |
|---|
| 2026.05.26 | ₩44,489 | ₩45,172 | ₩44,234 | ₩44,757 | +0.60% | 16.7만 |
|---|
| 2026.05.22 | ₩44,194 | ₩44,489 | ₩44,013 | ₩44,448 | +0.58% | 16.7만 |
|---|
| 2026.05.21 | ₩43,725 | ₩44,288 | ₩43,482 | ₩44,261 | +1.23% | 16.8만 |
|---|
| 2026.05.20 | ₩43,323 | ₩44,221 | ₩43,178 | ₩43,966 | +1.48% | 16.8만 |
|---|
| 2026.05.19 | ₩43,269 | ₩43,577 | ₩43,001 | ₩43,283 | +0.03% | 18.5만 |
|---|
| 2026.05.18 | ₩42,867 | ₩43,698 | ₩42,773 | ₩43,350 | +1.13% | 17.3만 |
|---|
| 2026.05.15 | ₩43,591 | ₩43,698 | ₩42,693 | ₩42,720 | -2.00% | 20.6만 |
|---|
| 2026.05.14 | ₩43,524 | ₩44,053 | ₩43,443 | ₩43,644 | +0.28% | 12.5만 |
|---|
| 2026.05.13 | ₩43,577 | ₩43,899 | ₩43,068 | ₩43,323 | -0.58% | 19.9만 |
|---|
| 2026.05.12 | ₩43,698 | ₩43,832 | ₩42,907 | ₩43,792 | +0.21% | 14.8만 |
|---|
| 2026.05.11 | ₩44,569 | ₩44,569 | ₩43,417 | ₩43,685 | -1.98% | 22.6만 |
|---|
| 2026.05.08 | ₩44,676 | ₩44,710 | ₩44,087 | ₩44,435 | -0.54% | 23.1만 |
|---|
| 2026.05.07 | ₩44,649 | ₩45,051 | ₩44,435 | ₩44,703 | +0.12% | 19.3만 |
|---|
| 2026.05.06 | ₩44,542 | ₩44,824 | ₩44,261 | ₩44,515 | -0.06% | 25만 |
|---|
| 2026.05.05 | ₩42,934 | ₩44,194 | ₩42,720 | ₩44,167 | +2.87% | 39.5만 |
|---|
| 2026.05.04 | ₩43,430 | ₩43,671 | ₩42,586 | ₩42,934 | -1.14% | 80.4만 |
|---|
| 2026.05.01 | ₩43,350 | ₩44,013 | ₩42,961 | ₩43,631 | +0.65% | 98.8만 |
|---|
| 2026.04.30 | ₩43,082 | ₩43,819 | ₩43,082 | ₩43,082 | 0.00% | 54.2만 |
|---|
| 2026.04.29 | ₩44,194 | ₩44,261 | ₩43,189 | ₩43,417 | -1.76% | 15.6만 |
|---|
| 2026.04.28 | ₩44,623 | ₩45,152 | ₩44,093 | ₩44,381 | -0.54% | 16.2만 |
|---|
| 2026.04.27 | ₩44,542 | ₩44,944 | ₩44,180 | ₩44,221 | -0.72% | 25.1만 |
|---|
| 2026.04.24 | ₩43,470 | ₩45,360 | ₩42,713 | ₩44,261 | +1.82% | 35만 |
|---|
| 2026.04.23 | ₩44,328 | ₩44,609 | ₩44,180 | ₩44,301 | -0.06% | 12.2만 |
|---|
| 2026.04.22 | ₩44,596 | ₩44,817 | ₩44,154 | ₩44,341 | -0.57% | 12.7만 |
|---|
| 2026.04.21 | ₩44,931 | ₩45,252 | ₩44,274 | ₩44,422 | -1.13% | 17.4만 |
|---|
| 2026.04.20 | ₩45,025 | ₩45,474 | ₩44,837 | ₩44,864 | -0.36% | 15.4만 |
|---|
| 2026.04.17 | ₩44,864 | ₩46,003 | ₩44,864 | ₩45,185 | +0.72% | 21만 |
|---|
| 2026.04.16 | ₩44,207 | ₩44,435 | ₩44,140 | ₩44,368 | +0.36% | 15.4만 |
|---|
| 2026.04.15 | ₩44,676 | ₩44,998 | ₩44,180 | ₩44,435 | -0.54% | 13.8만 |
|---|
| 2026.04.14 | ₩44,609 | ₩45,105 | ₩44,221 | ₩44,676 | +0.15% | 12.5만 |
|---|
| 2026.04.13 | ₩44,194 | ₩44,810 | ₩44,006 | ₩44,770 | +1.30% | 19.1만 |
|---|
| 2026.04.10 | ₩44,690 | ₩44,804 | ₩44,113 | ₩44,422 | -0.60% | 12.5만 |
|---|
| 2026.04.09 | ₩44,194 | ₩45,051 | ₩43,872 | ₩44,891 | +1.58% | 25.2만 |
|---|
| 2026.04.08 | ₩44,221 | ₩44,850 | ₩44,087 | ₩44,341 | +0.27% | 16.8만 |
|---|
| 2026.04.07 | ₩42,988 | ₩43,504 | ₩42,894 | ₩43,309 | +0.75% | 13.5만 |
|---|
| 2026.04.06 | ₩42,733 | ₩43,309 | ₩42,586 | ₩43,122 | +0.91% | 20.1만 |
|---|
| 2026.04.02 | ₩42,304 | ₩43,095 | ₩42,077 | ₩42,760 | +1.08% | 21.7만 |
|---|
| 2026.04.01 | ₩42,519 | ₩43,323 | ₩42,519 | ₩42,760 | +0.57% | 14.3만 |
|---|
| 2026.03.31 | ₩42,304 | ₩42,867 | ₩41,842 | ₩42,304 | 0.00% | 20.7만 |
|---|
| 2026.03.30 | ₩41,527 | ₩41,916 | ₩41,299 | ₩41,768 | +0.58% | 11.2만 |
|---|
| 2026.03.27 | ₩41,514 | ₩41,768 | ₩41,219 | ₩41,286 | -0.55% | 13만 |
|---|
| 2026.03.26 | ₩41,299 | ₩41,902 | ₩41,299 | ₩41,715 | +1.01% | 10.6만 |
|---|
| 2026.03.25 | ₩42,371 | ₩42,412 | ₩41,447 | ₩41,648 | -1.71% | 9.6만 |
|---|
| 2026.03.24 | ₩41,152 | ₩42,103 | ₩41,152 | ₩41,701 | +1.34% | 12.2만 |
|---|
| 2026.03.23 | ₩41,326 | ₩42,331 | ₩41,152 | ₩41,460 | +0.32% | 15.7만 |
|---|
| 2026.03.20 | ₩40,844 | ₩41,246 | ₩39,866 | ₩40,549 | -0.72% | 54.1만 |
|---|
| 2026.03.19 | ₩40,134 | ₩40,998 | ₩39,946 | ₩40,723 | +1.47% | 13.9만 |
|---|
| 2026.03.18 | ₩40,536 | ₩40,643 | ₩40,026 | ₩40,214 | -0.79% | 14.9만 |
|---|
| 2026.03.17 | ₩41,393 | ₩41,393 | ₩40,589 | ₩40,616 | -1.88% | 15.8만 |
|---|
| 2026.03.16 | ₩41,299 | ₩41,407 | ₩40,938 | ₩40,938 | -0.88% | 17.7만 |
|---|
| 2026.03.13 | ₩41,165 | ₩41,393 | ₩40,536 | ₩40,871 | -0.72% | 17.2만 |
|---|
| 2026.03.12 | ₩40,201 | ₩41,025 | ₩40,107 | ₩40,857 | +1.63% | 12.2만 |
|---|
| 2026.03.11 | ₩41,072 | ₩41,514 | ₩40,670 | ₩41,018 | -0.13% | 14.9만 |
|---|
| 2026.03.10 | ₩41,313 | ₩42,452 | ₩41,085 | ₩41,460 | +0.36% | 31만 |
|---|
| 2026.03.09 | ₩40,670 | ₩41,621 | ₩39,825 | ₩41,474 | +1.98% | 18.8만 |
|---|
| 2026.03.06 | ₩40,897 | ₩41,407 | ₩40,522 | ₩41,299 | +0.98% | 14.5만 |
|---|
| 2026.03.05 | ₩42,398 | ₩42,526 | ₩41,661 | ₩42,023 | -0.88% | 13.9만 |
|---|
| 2026.03.04 | ₩42,881 | ₩43,108 | ₩42,306 | ₩42,773 | -0.25% | 16.1만 |
|---|
| 2026.03.03 | ₩41,956 | ₩42,767 | ₩41,407 | ₩42,559 | +1.44% | 13.4만 |
|---|
| 2026.03.02 | ₩41,179 | ₩42,767 | ₩40,938 | ₩42,505 | +3.22% | 15.9만 |
|---|
| 2026.02.27 | ₩42,706 | ₩42,814 | ₩41,541 | ₩41,809 | -2.10% | 21.4만 |
|---|
| 2026.02.26 | ₩43,417 | ₩43,993 | ₩43,041 | ₩43,591 | +0.40% | 18.5만 |
|---|
| 2026.02.25 | ₩42,867 | ₩43,484 | ₩42,519 | ₩43,376 | +1.19% | 12.5만 |
|---|
| 2026.02.24 | ₩42,425 | ₩42,854 | ₩42,237 | ₩42,706 | +0.66% | 19.2만 |
|---|
| 2026.02.23 | ₩44,556 | ₩44,810 | ₩42,251 | ₩42,706 | -4.15% | 21.5만 |
|---|
| 2026.02.20 | ₩44,113 | ₩44,448 | ₩43,551 | ₩44,395 | +0.64% | 11.2만 |
|---|
| 2026.02.19 | ₩43,832 | ₩44,113 | ₩43,437 | ₩44,020 | +0.43% | 18.5만 |
|---|
| 2026.02.18 | ₩44,489 | ₩45,018 | ₩43,765 | ₩44,167 | -0.72% | 18.1만 |
|---|
| 2026.02.17 | ₩44,328 | ₩44,931 | ₩43,899 | ₩44,448 | +0.27% | 16.9만 |
|---|
| 2026.02.13 | ₩43,618 | ₩44,328 | ₩43,283 | ₩44,060 | +1.01% | 14.2만 |
|---|
| 2026.02.12 | ₩44,221 | ₩44,623 | ₩42,881 | ₩43,551 | -1.52% | 15.7만 |
|---|
| 2026.02.11 | ₩44,690 | ₩45,118 | ₩43,658 | ₩43,805 | -1.98% | 13.4만 |
|---|
| 2026.02.10 | ₩44,757 | ₩45,172 | ₩43,993 | ₩44,301 | -1.02% | 15.8만 |
|---|
| 2026.02.09 | ₩44,877 | ₩45,199 | ₩44,790 | ₩44,917 | +0.09% | 14.1만 |
|---|
| 2026.02.06 | ₩44,931 | ₩45,413 | ₩44,656 | ₩44,904 | -0.06% | 17.9만 |
|---|
| 2026.02.05 | ₩44,368 | ₩44,783 | ₩44,033 | ₩44,569 | +0.45% | 20.5만 |
|---|
| 2026.02.04 | ₩44,046 | ₩44,864 | ₩44,046 | ₩44,355 | +0.70% | 17.6만 |
|---|
| 2026.02.03 | ₩43,859 | ₩44,629 | ₩43,202 | ₩43,792 | -0.15% | 23.7만 |
|---|
| 2026.02.02 | ₩42,760 | ₩44,060 | ₩42,713 | ₩43,899 | +2.66% | 19.2만 |
|---|
| 2026.01.30 | ₩42,505 | ₩43,283 | ₩42,331 | ₩42,787 | +0.66% | 29.1만 |
|---|
| 2026.01.29 | ₩41,701 | ₩42,747 | ₩41,701 | ₩42,666 | +2.31% | 28.4만 |
|---|
| 2026.01.28 | ₩42,546 | ₩42,693 | ₩41,460 | ₩41,527 | -2.39% | 20.3만 |
|---|
| 2026.01.27 | ₩42,170 | ₩42,934 | ₩42,170 | ₩42,720 | +1.30% | 26.9만 |
|---|
| 2026.01.26 | ₩41,353 | ₩42,103 | ₩40,944 | ₩41,728 | +0.91% | 28.1만 |
|---|
| 2026.01.23 | ₩41,112 | ₩43,015 | ₩41,112 | ₩41,474 | +0.88% | 43.2만 |
|---|
| 2026.01.22 | ₩42,519 | ₩43,068 | ₩42,278 | ₩42,492 | -0.06% | 19.5만 |
|---|
| 2026.01.21 | ₩40,670 | ₩42,586 | ₩40,670 | ₩42,331 | +4.09% | 27.2만 |
|---|
| 2026.01.20 | ₩40,683 | ₩41,112 | ₩40,292 | ₩40,455 | -0.56% | 18.3만 |
|---|
| 2026.01.16 | ₩41,206 | ₩41,675 | ₩41,072 | ₩41,139 | -0.16% | 27.4만 |
|---|
| 2026.01.15 | ₩40,616 | ₩41,742 | ₩40,616 | ₩41,474 | +2.11% | 17.3만 |
|---|
| 2026.01.14 | ₩39,758 | ₩40,670 | ₩39,758 | ₩40,643 | +2.22% | 25만 |
|---|
| 2026.01.13 | ₩39,638 | ₩39,966 | ₩39,410 | ₩39,785 | +0.37% | 16.6만 |
|---|
| 2026.01.12 | ₩39,517 | ₩39,839 | ₩39,316 | ₩39,584 | +0.17% | 13.9만 |
|---|
| 2026.01.09 | ₩40,696 | ₩40,830 | ₩39,852 | ₩39,906 | -1.94% | 13.8만 |
|---|
| 2026.01.08 | ₩39,437 | ₩41,005 | ₩39,437 | ₩40,670 | +3.13% | 20.4만 |
|---|
| 2026.01.07 | ₩39,598 | ₩39,852 | ₩38,914 | ₩39,598 | 0.00% | 21.1만 |
|---|
| 2026.01.06 | ₩39,517 | ₩39,933 | ₩39,383 | ₩39,665 | +0.37% | 23.8만 |
|---|
| 2026.01.05 | ₩38,820 | ₩40,167 | ₩38,820 | ₩39,799 | +2.52% | 22.8만 |
|---|
| 2026.01.02 | ₩38,928 | ₩39,189 | ₩38,519 | ₩38,914 | -0.03% | 17.1만 |
|---|
| 2025.12.31 | ₩39,343 | ₩39,376 | ₩38,995 | ₩39,062 | -0.72% | 15.7만 |
|---|
| 2025.12.30 | ₩39,504 | ₩39,510 | ₩39,222 | ₩39,276 | -0.58% | 14.6만 |
|---|
| 2025.12.29 | ₩39,839 | ₩39,839 | ₩39,490 | ₩39,571 | -0.67% | 18.3만 |
|---|
| 2025.12.26 | ₩39,839 | ₩39,973 | ₩39,651 | ₩39,812 | -0.07% | 11만 |
|---|
| 2025.12.24 | ₩40,013 | ₩40,426 | ₩39,879 | ₩39,973 | -0.10% | 14.7만 |
|---|
| 2025.12.23 | ₩40,201 | ₩40,522 | ₩39,825 | ₩39,892 | -0.77% | 17.9만 |
|---|
| 2025.12.22 | ₩41,045 | ₩41,206 | ₩40,308 | ₩40,308 | -1.80% | 20.5만 |
|---|
| 2025.12.19 | ₩41,232 | ₩41,407 | ₩40,455 | ₩40,884 | -0.84% | 35.1만 |
|---|
| 2025.12.18 | ₩41,460 | ₩41,675 | ₩41,206 | ₩41,447 | -0.03% | 15.4만 |
|---|
| 2025.12.17 | ₩41,179 | ₩41,675 | ₩40,991 | ₩41,219 | +0.10% | 17만 |
|---|
| 2025.12.16 | ₩41,393 | ₩41,514 | ₩40,931 | ₩41,125 | -0.65% | 18.4만 |
|---|
| 2025.12.15 | ₩41,353 | ₩41,541 | ₩41,152 | ₩41,232 | -0.29% | 19.9만 |
|---|
| 2025.12.12 | ₩41,514 | ₩41,514 | ₩40,495 | ₩41,179 | -0.81% | 20만 |
|---|
| 2025.12.11 | ₩40,629 | ₩41,862 | ₩40,629 | ₩41,299 | +1.65% | 32.8만 |
|---|
| 2025.12.10 | ₩39,611 | ₩40,790 | ₩39,484 | ₩40,455 | +2.13% | 27.1만 |
|---|
| 2025.12.09 | ₩39,477 | ₩39,892 | ₩39,269 | ₩39,490 | +0.03% | 17.2만 |
|---|
| 2025.12.08 | ₩39,155 | ₩39,591 | ₩38,974 | ₩39,276 | +0.31% | 18.5만 |
|---|
| 2025.12.05 | ₩39,263 | ₩39,504 | ₩38,968 | ₩39,115 | -0.38% | 18.4만 |
|---|
| 2025.12.04 | ₩38,901 | ₩39,438 | ₩38,901 | ₩39,129 | +0.59% | 18.5만 |
|---|
| 2025.12.03 | ₩38,057 | ₩39,129 | ₩37,969 | ₩39,129 | +2.82% | 19.6만 |
|---|
| 2025.12.02 | ₩38,191 | ₩38,485 | ₩37,856 | ₩38,057 | -0.35% | 26.1만 |
|---|
| 2025.12.01 | ₩37,279 | ₩38,057 | ₩37,279 | ₩38,003 | +1.94% | 25.1만 |
|---|
| 2025.11.28 | ₩37,681 | ₩37,681 | ₩37,293 | ₩37,413 | -0.71% | 11만 |
|---|
| 2025.11.26 | ₩37,681 | ₩37,909 | ₩37,601 | ₩37,681 | 0.00% | 13.4만 |
|---|
| 2025.11.25 | ₩37,333 | ₩38,124 | ₩36,784 | ₩37,990 | +1.76% | 21.6만 |
|---|
| 2025.11.24 | ₩36,904 | ₩37,025 | ₩36,609 | ₩36,784 | -0.33% | 22.4만 |
|---|
| 2025.11.21 | ₩36,288 | ₩37,380 | ₩36,268 | ₩36,998 | +1.96% | 34.9만 |
|---|
| 2025.11.20 | ₩36,194 | ₩36,650 | ₩35,993 | ₩36,087 | -0.30% | 22.8만 |
|---|
| 2025.11.19 | ₩35,430 | ₩36,047 | ₩35,397 | ₩35,832 | +1.13% | 15.5만 |
|---|
| 2025.11.18 | ₩35,511 | ₩35,906 | ₩35,430 | ₩35,430 | -0.23% | 23.5만 |
|---|
| 2025.11.17 | ₩36,877 | ₩36,891 | ₩35,497 | ₩35,551 | -3.60% | 18.1만 |
|---|
| 2025.11.14 | ₩36,449 | ₩36,951 | ₩36,114 | ₩36,877 | +1.18% | 17.2만 |
|---|
| 2025.11.13 | ₩36,784 | ₩37,092 | ₩36,402 | ₩36,583 | -0.55% | 17.4만 |
|---|
| 2025.11.12 | ₩36,757 | ₩37,186 | ₩36,757 | ₩36,851 | +0.26% | 22.3만 |
|---|
| 2025.11.11 | ₩36,743 | ₩37,098 | ₩36,609 | ₩36,810 | +0.18% | 19.9만 |
|---|
| 2025.11.10 | ₩37,078 | ₩37,078 | ₩36,328 | ₩36,770 | -0.83% | 15.4만 |
|---|
| 2025.11.07 | ₩36,234 | ₩36,556 | ₩36,167 | ₩36,529 | +0.81% | 11.4만 |
|---|
| 2025.11.06 | ₩36,234 | ₩36,482 | ₩36,107 | ₩36,261 | +0.07% | 13.6만 |
|---|
| 2025.11.05 | ₩36,181 | ₩36,757 | ₩36,033 | ₩36,382 | +0.56% | 20.8만 |
|---|
| 2025.11.04 | ₩35,578 | ₩36,047 | ₩35,417 | ₩36,020 | +1.24% | 22.3만 |
|---|
| 2025.11.03 | ₩35,725 | ₩36,073 | ₩35,470 | ₩36,047 | +0.90% | 18.1만 |
|---|
| 2025.10.31 | ₩35,618 | ₩35,919 | ₩35,363 | ₩35,832 | +0.60% | 17.5만 |
|---|
| 2025.10.30 | ₩35,712 | ₩36,770 | ₩35,658 | ₩35,913 | +0.56% | 20.9만 |
|---|
| 2025.10.29 | ₩36,422 | ₩36,851 | ₩35,899 | ₩36,100 | -0.88% | 21.7만 |
|---|
| 2025.10.28 | ₩36,663 | ₩36,938 | ₩35,953 | ₩36,609 | -0.15% | 26.4만 |
|---|
| 2025.10.27 | ₩38,057 | ₩38,057 | ₩36,449 | ₩36,462 | -4.19% | 21.3만 |
|---|
| 2025.10.24 | ₩37,521 | ₩37,943 | ₩36,650 | ₩37,722 | +0.54% | 29.2만 |
|---|
| 2025.10.23 | ₩36,100 | ₩36,100 | ₩35,511 | ₩35,712 | -1.08% | 22만 |
|---|
| 2025.10.22 | ₩36,248 | ₩36,442 | ₩35,859 | ₩36,100 | -0.41% | 14.8만 |
|---|
| 2025.10.21 | ₩35,832 | ₩36,181 | ₩35,832 | ₩36,100 | +0.75% | 12.6만 |
|---|
| 2025.10.20 | ₩35,323 | ₩36,087 | ₩35,055 | ₩35,993 | +1.90% | 15.7만 |
|---|
| 2025.10.17 | ₩34,720 | ₩35,229 | ₩34,459 | ₩35,095 | +1.08% | 20.6만 |
|---|
| 2025.10.16 | ₩36,154 | ₩36,361 | ₩34,264 | ₩34,465 | -4.67% | 23.6만 |
|---|
| 2025.10.15 | ₩37,092 | ₩37,092 | ₩36,234 | ₩36,542 | -1.48% | 13.8만 |
|---|
| 2025.10.14 | ₩35,618 | ₩37,078 | ₩35,618 | ₩36,877 | +3.54% | 15만 |
|---|
| 2025.10.13 | ₩35,859 | ₩35,859 | ₩35,236 | ₩35,779 | -0.22% | 13.9만 |
|---|
| 2025.10.10 | ₩36,757 | ₩36,958 | ₩35,363 | ₩35,390 | -3.72% | 20.7만 |
|---|