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 | ₩49,017 | ₩49,204 | ₩48,416 | ₩48,510 | -1.04% | 19.8만 |
| 2026.10.08 | ₩48,750 | ₩49,271 | ₩48,283 | ₩49,258 | +1.04% | 28.5만 |
| 2026.10.07 | ₩49,378 | ₩49,445 | ₩48,683 | ₩48,844 | -1.08% | 30.3만 |
| 2026.10.06 | ₩50,366 | ₩50,620 | ₩49,792 | ₩49,872 | -0.98% | 19만 |
| 2026.10.05 | ₩50,513 | ₩50,607 | ₩49,805 | ₩50,259 | -0.50% | 18.3만 |
| 2026.10.02 | ₩49,885 | ₩50,540 | ₩49,819 | ₩50,406 | +1.04% | 19.2만 |
| 2026.10.01 | ₩48,617 | ₩49,712 | ₩48,243 | ₩49,672 | +2.17% | 36만 |
| 2026.09.30 | ₩49,378 | ₩49,658 | ₩48,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,191 |
| -0.38% |
| 30.5만 |
| 2026.09.29 | ₩49,592 | ₩49,986 | ₩49,137 | ₩49,284 | -0.62% | 17만 |
|---|
| 2026.09.28 | ₩49,912 | ₩50,420 | ₩49,658 | ₩49,658 | -0.51% | 27.8만 |
|---|
| 2026.09.25 | ₩49,845 | ₩50,433 | ₩49,738 | ₩50,006 | +0.32% | 25.6만 |
|---|
| 2026.09.24 | ₩49,391 | ₩49,805 | ₩49,238 | ₩49,565 | +0.35% | 22.8만 |
|---|
| 2026.09.23 | ₩49,284 | ₩49,785 | ₩49,104 | ₩49,258 | -0.05% | 19만 |
|---|
| 2026.09.22 | ₩50,433 | ₩50,620 | ₩49,411 | ₩49,418 | -2.01% | 21.4만 |
|---|
| 2026.09.21 | ₩50,193 | ₩50,486 | ₩49,925 | ₩50,046 | -0.29% | 21.5만 |
|---|
| 2026.09.18 | ₩50,032 | ₩50,353 | ₩49,592 | ₩50,112 | +0.16% | 58.1만 |
|---|
| 2026.09.17 | ₩50,713 | ₩50,713 | ₩50,159 | ₩50,233 | -0.95% | 21.8만 |
|---|
| 2026.09.16 | ₩50,874 | ₩51,101 | ₩49,612 | ₩50,246 | -1.23% | 24.7만 |
|---|
| 2026.09.15 | ₩51,341 | ₩51,555 | ₩50,854 | ₩50,994 | -0.68% | 28.7만 |
|---|
| 2026.09.14 | ₩51,635 | ₩52,244 | ₩51,168 | ₩51,328 | -0.59% | 29.8만 |
|---|
| 2026.09.11 | ₩51,662 | ₩52,022 | ₩50,887 | ₩51,648 | -0.03% | 20.4만 |
|---|
| 2026.09.10 | ₩50,687 | ₩51,288 | ₩50,206 | ₩51,261 | +1.13% | 24.8만 |
|---|
| 2026.09.09 | ₩51,007 | ₩51,201 | ₩50,486 | ₩50,673 | -0.65% | 22.3만 |
|---|
| 2026.09.08 | ₩51,648 | ₩51,862 | ₩51,101 | ₩51,114 | -1.03% | 22.7만 |
|---|
| 2026.09.04 | ₩51,421 | ₩52,036 | ₩51,234 | ₩51,889 | +0.91% | 23만 |
|---|
| 2026.09.03 | ₩51,321 | ₩51,942 | ₩51,194 | ₩51,715 | +0.77% | 68.1만 |
|---|
| 2026.09.02 | ₩50,553 | ₩51,488 | ₩50,393 | ₩51,141 | +1.16% | 65.7만 |
|---|
| 2026.09.01 | ₩50,460 | ₩51,087 | ₩50,046 | ₩50,313 | -0.29% | 19.9만 |
|---|
| 2026.08.31 | ₩50,941 | ₩51,168 | ₩50,620 | ₩50,647 | -0.58% | 27.5만 |
|---|
| 2026.08.28 | ₩51,128 | ₩51,301 | ₩50,847 | ₩51,154 | +0.05% | 17.3만 |
|---|
| 2026.08.27 | ₩50,607 | ₩51,174 | ₩50,380 | ₩51,101 | +0.98% | 23.8만 |
|---|
| 2026.08.26 | ₩51,034 | ₩51,341 | ₩50,513 | ₩51,101 | +0.13% | 27.6만 |
|---|
| 2026.08.25 | ₩51,328 | ₩51,328 | ₩50,820 | ₩50,900 | -0.83% | 11.4만 |
|---|
| 2026.08.24 | ₩51,141 | ₩51,635 | ₩50,847 | ₩51,248 | +0.21% | 16.5만 |
|---|
| 2026.08.21 | ₩51,321 | ₩51,622 | ₩50,727 | ₩51,087 | -0.46% | 35만 |
|---|
| 2026.08.20 | ₩50,700 | ₩51,461 | ₩50,340 | ₩51,194 | +0.97% | 26.1만 |
|---|
| 2026.08.19 | ₩52,196 | ₩52,323 | ₩50,927 | ₩50,927 | -2.43% | 22.7만 |
|---|
| 2026.08.18 | ₩52,423 | ₩52,423 | ₩51,662 | ₩52,209 | -0.41% | 18.3만 |
|---|
| 2026.08.17 | ₩52,370 | ₩52,850 | ₩52,049 | ₩52,290 | -0.15% | 40.7만 |
|---|
| 2026.08.14 | ₩52,076 | ₩52,677 | ₩52,076 | ₩52,450 | +0.72% | 15.3만 |
|---|
| 2026.08.13 | ₩52,704 | ₩52,817 | ₩52,196 | ₩52,436 | -0.51% | 17.8만 |
|---|
| 2026.08.12 | ₩51,835 | ₩52,490 | ₩51,795 | ₩52,396 | +1.08% | 15.1만 |
|---|
| 2026.08.11 | ₩51,421 | ₩51,909 | ₩51,395 | ₩51,795 | +0.73% | 15.5만 |
|---|
| 2026.08.10 | ₩51,421 | ₩51,849 | ₩51,168 | ₩51,355 | -0.13% | 20.2만 |
|---|
| 2026.08.07 | ₩52,249 | ₩52,303 | ₩51,595 | ₩51,862 | -0.74% | 17.2만 |
|---|
| 2026.08.06 | ₩53,144 | ₩53,218 | ₩52,343 | ₩52,503 | -1.21% | 20.1만 |
|---|
| 2026.08.05 | ₩53,118 | ₩53,131 | ₩52,332 | ₩52,784 | -0.63% | 16.9만 |
|---|
| 2026.08.04 | ₩52,891 | ₩53,465 | ₩52,523 | ₩53,091 | +0.38% | 22.1만 |
|---|
| 2026.08.03 | ₩53,011 | ₩53,425 | ₩52,663 | ₩53,131 | +0.23% | 31.2만 |
|---|
| 2026.07.31 | ₩52,303 | ₩52,684 | ₩51,835 | ₩52,450 | +0.28% | 20.8만 |
|---|
| 2026.07.30 | ₩52,503 | ₩52,650 | ₩51,969 | ₩52,383 | -0.23% | 25.7만 |
|---|
| 2026.07.29 | ₩51,996 | ₩52,690 | ₩51,755 | ₩52,290 | +0.57% | 28.2만 |
|---|
| 2026.07.28 | ₩52,236 | ₩52,650 | ₩51,902 | ₩52,356 | +0.23% | 28.1만 |
|---|
| 2026.07.27 | ₩51,582 | ₩52,303 | ₩51,221 | ₩51,662 | +0.16% | 33.4만 |
|---|
| 2026.07.24 | ₩51,274 | ₩52,770 | ₩50,754 | ₩51,555 | +0.55% | 47.5만 |
|---|
| 2026.07.23 | ₩50,059 | ₩50,340 | ₩49,458 | ₩50,273 | +0.43% | 40.9만 |
|---|
| 2026.07.22 | ₩50,660 | ₩50,740 | ₩49,819 | ₩50,420 | -0.47% | 27.9만 |
|---|
| 2026.07.21 | ₩50,593 | ₩50,927 | ₩50,086 | ₩50,914 | +0.63% | 40.2만 |
|---|
| 2026.07.20 | ₩50,727 | ₩50,941 | ₩50,406 | ₩50,580 | -0.29% | 23만 |
|---|
| 2026.07.17 | ₩51,261 | ₩51,595 | ₩50,540 | ₩50,834 | -0.83% | 37.8만 |
|---|
| 2026.07.16 | ₩50,153 | ₩51,929 | ₩50,112 | ₩51,715 | +3.12% | 28.7만 |
|---|
| 2026.07.15 | ₩49,779 | ₩50,560 | ₩49,685 | ₩50,059 | +0.56% | 26만 |
|---|
| 2026.07.14 | ₩49,925 | ₩50,353 | ₩49,592 | ₩49,685 | -0.48% | 19.3만 |
|---|
| 2026.07.13 | ₩49,859 | ₩50,032 | ₩49,565 | ₩49,912 | +0.11% | 15.5만 |
|---|
| 2026.07.10 | ₩49,471 | ₩50,006 | ₩49,471 | ₩49,738 | +0.54% | 19.2만 |
|---|
| 2026.07.09 | ₩49,191 | ₩50,006 | ₩49,178 | ₩49,618 | +0.87% | 29.3만 |
|---|
| 2026.07.08 | ₩48,977 | ₩49,258 | ₩48,657 | ₩48,884 | -0.19% | 38.3만 |
|---|
| 2026.07.07 | ₩50,046 | ₩50,314 | ₩49,371 | ₩49,431 | -1.23% | 26.9만 |
|---|
| 2026.07.06 | ₩49,966 | ₩50,373 | ₩49,632 | ₩49,925 | -0.08% | 58.8만 |
|---|
| 2026.07.02 | ₩51,715 | ₩51,862 | ₩49,852 | ₩50,006 | -3.31% | 44.4만 |
|---|
| 2026.07.01 | ₩50,593 | ₩51,515 | ₩50,046 | ₩51,194 | +1.19% | 41만 |
|---|
| 2026.06.30 | ₩50,086 | ₩50,420 | ₩49,772 | ₩50,299 | +0.43% | 38만 |
|---|
| 2026.06.29 | ₩49,819 | ₩50,366 | ₩49,505 | ₩50,233 | +0.83% | 46.9만 |
|---|
| 2026.06.26 | ₩49,057 | ₩50,166 | ₩48,349 | ₩50,153 | +2.23% | 128.3만 |
|---|
| 2026.06.25 | ₩48,296 | ₩49,284 | ₩48,296 | ₩49,137 | +1.74% | 31.9만 |
|---|
| 2026.06.24 | ₩48,283 | ₩48,870 | ₩48,189 | ₩48,737 | +0.94% | 28.8만 |
|---|
| 2026.06.23 | ₩47,508 | ₩48,283 | ₩47,508 | ₩48,056 | +1.15% | 25.7만 |
|---|
| 2026.06.22 | ₩47,228 | ₩47,695 | ₩46,947 | ₩47,388 | +0.34% | 26.7만 |
|---|
| 2026.06.18 | ₩47,161 | ₩47,508 | ₩46,767 | ₩46,947 | -0.45% | 39.5만 |
|---|
| 2026.06.17 | ₩47,054 | ₩47,448 | ₩46,146 | ₩46,827 | -0.48% | 36.1만 |
|---|
| 2026.06.16 | ₩46,960 | ₩47,455 | ₩46,546 | ₩47,027 | +0.14% | 41.7만 |
|---|
| 2026.06.15 | ₩47,468 | ₩47,873 | ₩46,680 | ₩46,773 | -1.46% | 30.2만 |
|---|
| 2026.06.12 | ₩47,187 | ₩47,441 | ₩46,960 | ₩47,281 | +0.20% | 19만 |
|---|
| 2026.06.11 | ₩46,386 | ₩46,947 | ₩46,079 | ₩46,854 | +1.01% | 29.3만 |
|---|
| 2026.06.10 | ₩46,453 | ₩46,900 | ₩45,825 | ₩46,346 | -0.23% | 35.8만 |
|---|
| 2026.06.09 | ₩45,651 | ₩46,413 | ₩45,598 | ₩46,106 | +0.99% | 50.5만 |
|---|
| 2026.06.08 | ₩44,984 | ₩45,611 | ₩44,890 | ₩45,291 | +0.68% | 73.2만 |
|---|
| 2026.06.05 | ₩44,530 | ₩45,331 | ₩44,530 | ₩45,117 | +1.32% | 22만 |
|---|
| 2026.06.04 | ₩44,383 | ₩45,004 | ₩44,329 | ₩44,743 | +0.81% | 23만 |
|---|
| 2026.06.03 | ₩44,222 | ₩44,369 | ₩43,661 | ₩43,728 | -1.12% | 20.8만 |
|---|
| 2026.06.02 | ₩43,515 | ₩44,850 | ₩43,515 | ₩44,623 | +2.55% | 18.1만 |
|---|
| 2026.06.01 | ₩43,661 | ₩44,389 | ₩43,494 | ₩43,808 | +0.34% | 15.8만 |
|---|
| 2026.05.29 | ₩44,035 | ₩44,584 | ₩44,035 | ₩44,196 | +0.36% | 15.2만 |
|---|
| 2026.05.28 | ₩44,156 | ₩44,449 | ₩43,735 | ₩44,262 | +0.24% | 12.5만 |
|---|
| 2026.05.27 | ₩44,676 | ₩44,877 | ₩44,089 | ₩44,316 | -0.81% | 15.8만 |
|---|
| 2026.05.26 | ₩44,343 | ₩45,024 | ₩44,089 | ₩44,610 | +0.60% | 16.7만 |
|---|
| 2026.05.22 | ₩44,049 | ₩44,343 | ₩43,868 | ₩44,303 | +0.58% | 16.7만 |
|---|
| 2026.05.21 | ₩43,581 | ₩44,142 | ₩43,340 | ₩44,116 | +1.23% | 16.8만 |
|---|
| 2026.05.20 | ₩43,181 | ₩44,075 | ₩43,036 | ₩43,822 | +1.48% | 16.8만 |
|---|
| 2026.05.19 | ₩43,127 | ₩43,434 | ₩42,860 | ₩43,141 | +0.03% | 18.5만 |
|---|
| 2026.05.18 | ₩42,726 | ₩43,555 | ₩42,633 | ₩43,207 | +1.13% | 17.3만 |
|---|
| 2026.05.15 | ₩43,448 | ₩43,555 | ₩42,553 | ₩42,580 | -2.00% | 20.6만 |
|---|
| 2026.05.14 | ₩43,381 | ₩43,909 | ₩43,301 | ₩43,501 | +0.28% | 12.5만 |
|---|
| 2026.05.13 | ₩43,434 | ₩43,755 | ₩42,927 | ₩43,181 | -0.58% | 19.9만 |
|---|
| 2026.05.12 | ₩43,555 | ₩43,688 | ₩42,767 | ₩43,648 | +0.21% | 14.8만 |
|---|
| 2026.05.11 | ₩44,423 | ₩44,423 | ₩43,274 | ₩43,541 | -1.98% | 22.6만 |
|---|
| 2026.05.08 | ₩44,530 | ₩44,563 | ₩43,942 | ₩44,289 | -0.54% | 23.1만 |
|---|
| 2026.05.07 | ₩44,503 | ₩44,904 | ₩44,289 | ₩44,556 | +0.12% | 19.3만 |
|---|
| 2026.05.06 | ₩44,396 | ₩44,676 | ₩44,116 | ₩44,369 | -0.06% | 25만 |
|---|
| 2026.05.05 | ₩42,793 | ₩44,049 | ₩42,580 | ₩44,022 | +2.87% | 39.5만 |
|---|
| 2026.05.04 | ₩43,287 | ₩43,528 | ₩42,446 | ₩42,793 | -1.14% | 80.4만 |
|---|
| 2026.05.01 | ₩43,207 | ₩43,868 | ₩42,820 | ₩43,488 | +0.65% | 98.8만 |
|---|
| 2026.04.30 | ₩42,940 | ₩43,675 | ₩42,940 | ₩42,940 | 0.00% | 54.2만 |
|---|
| 2026.04.29 | ₩44,049 | ₩44,116 | ₩43,047 | ₩43,274 | -1.76% | 15.6만 |
|---|
| 2026.04.28 | ₩44,476 | ₩45,004 | ₩43,949 | ₩44,236 | -0.54% | 16.2만 |
|---|
| 2026.04.27 | ₩44,396 | ₩44,797 | ₩44,035 | ₩44,075 | -0.72% | 25.1만 |
|---|
| 2026.04.24 | ₩43,328 | ₩45,211 | ₩42,573 | ₩44,116 | +1.82% | 35만 |
|---|
| 2026.04.23 | ₩44,182 | ₩44,463 | ₩44,035 | ₩44,156 | -0.06% | 12.2만 |
|---|
| 2026.04.22 | ₩44,449 | ₩44,670 | ₩44,009 | ₩44,196 | -0.57% | 12.7만 |
|---|
| 2026.04.21 | ₩44,783 | ₩45,104 | ₩44,129 | ₩44,276 | -1.13% | 17.4만 |
|---|
| 2026.04.20 | ₩44,877 | ₩45,324 | ₩44,690 | ₩44,717 | -0.36% | 15.4만 |
|---|
| 2026.04.17 | ₩44,717 | ₩45,852 | ₩44,717 | ₩45,037 | +0.72% | 21만 |
|---|
| 2026.04.16 | ₩44,062 | ₩44,289 | ₩43,995 | ₩44,222 | +0.36% | 15.4만 |
|---|
| 2026.04.15 | ₩44,530 | ₩44,850 | ₩44,035 | ₩44,289 | -0.54% | 13.8만 |
|---|
| 2026.04.14 | ₩44,463 | ₩44,957 | ₩44,075 | ₩44,530 | +0.15% | 12.5만 |
|---|
| 2026.04.13 | ₩44,049 | ₩44,663 | ₩43,862 | ₩44,623 | +1.30% | 19.1만 |
|---|
| 2026.04.10 | ₩44,543 | ₩44,656 | ₩43,969 | ₩44,276 | -0.60% | 12.5만 |
|---|
| 2026.04.09 | ₩44,049 | ₩44,904 | ₩43,728 | ₩44,743 | +1.58% | 25.2만 |
|---|
| 2026.04.08 | ₩44,075 | ₩44,703 | ₩43,942 | ₩44,196 | +0.27% | 16.8만 |
|---|
| 2026.04.07 | ₩42,847 | ₩43,361 | ₩42,753 | ₩43,167 | +0.75% | 13.5만 |
|---|
| 2026.04.06 | ₩42,593 | ₩43,167 | ₩42,446 | ₩42,980 | +0.91% | 20.1만 |
|---|
| 2026.04.02 | ₩42,166 | ₩42,954 | ₩41,938 | ₩42,620 | +1.08% | 21.7만 |
|---|
| 2026.04.01 | ₩42,379 | ₩43,181 | ₩42,379 | ₩42,620 | +0.57% | 14.3만 |
|---|
| 2026.03.31 | ₩42,166 | ₩42,726 | ₩41,705 | ₩42,166 | 0.00% | 20.7만 |
|---|
| 2026.03.30 | ₩41,391 | ₩41,778 | ₩41,164 | ₩41,631 | +0.58% | 11.2만 |
|---|
| 2026.03.27 | ₩41,378 | ₩41,631 | ₩41,084 | ₩41,150 | -0.55% | 13만 |
|---|
| 2026.03.26 | ₩41,164 | ₩41,765 | ₩41,164 | ₩41,578 | +1.01% | 10.6만 |
|---|
| 2026.03.25 | ₩42,232 | ₩42,272 | ₩41,311 | ₩41,511 | -1.71% | 9.6만 |
|---|
| 2026.03.24 | ₩41,017 | ₩41,965 | ₩41,017 | ₩41,564 | +1.34% | 12.2만 |
|---|
| 2026.03.23 | ₩41,191 | ₩42,192 | ₩41,017 | ₩41,324 | +0.32% | 15.7만 |
|---|
| 2026.03.20 | ₩40,710 | ₩41,110 | ₩39,735 | ₩40,416 | -0.72% | 54.1만 |
|---|
| 2026.03.19 | ₩40,002 | ₩40,863 | ₩39,815 | ₩40,589 | +1.47% | 13.9만 |
|---|
| 2026.03.18 | ₩40,403 | ₩40,509 | ₩39,895 | ₩40,082 | -0.79% | 14.9만 |
|---|
| 2026.03.17 | ₩41,257 | ₩41,257 | ₩40,456 | ₩40,483 | -1.88% | 15.8만 |
|---|
| 2026.03.16 | ₩41,164 | ₩41,271 | ₩40,803 | ₩40,803 | -0.88% | 17.7만 |
|---|
| 2026.03.13 | ₩41,030 | ₩41,257 | ₩40,403 | ₩40,736 | -0.72% | 17.2만 |
|---|
| 2026.03.12 | ₩40,069 | ₩40,890 | ₩39,975 | ₩40,723 | +1.63% | 12.2만 |
|---|
| 2026.03.11 | ₩40,937 | ₩41,378 | ₩40,536 | ₩40,883 | -0.13% | 14.9만 |
|---|
| 2026.03.10 | ₩41,177 | ₩42,312 | ₩40,950 | ₩41,324 | +0.36% | 31만 |
|---|
| 2026.03.09 | ₩40,536 | ₩41,484 | ₩39,695 | ₩41,337 | +1.98% | 18.8만 |
|---|
| 2026.03.06 | ₩40,763 | ₩41,271 | ₩40,389 | ₩41,164 | +0.98% | 14.5만 |
|---|
| 2026.03.05 | ₩42,259 | ₩42,386 | ₩41,524 | ₩41,885 | -0.88% | 13.9만 |
|---|
| 2026.03.04 | ₩42,740 | ₩42,967 | ₩42,167 | ₩42,633 | -0.25% | 16.1만 |
|---|
| 2026.03.03 | ₩41,818 | ₩42,626 | ₩41,271 | ₩42,419 | +1.44% | 13.4만 |
|---|
| 2026.03.02 | ₩41,044 | ₩42,626 | ₩40,803 | ₩42,366 | +3.22% | 15.9만 |
|---|
| 2026.02.27 | ₩42,566 | ₩42,673 | ₩41,404 | ₩41,671 | -2.10% | 21.4만 |
|---|
| 2026.02.26 | ₩43,274 | ₩43,848 | ₩42,900 | ₩43,448 | +0.40% | 18.5만 |
|---|
| 2026.02.25 | ₩42,726 | ₩43,341 | ₩42,379 | ₩43,234 | +1.19% | 12.5만 |
|---|
| 2026.02.24 | ₩42,286 | ₩42,713 | ₩42,099 | ₩42,566 | +0.66% | 19.2만 |
|---|
| 2026.02.23 | ₩44,409 | ₩44,663 | ₩42,112 | ₩42,566 | -4.15% | 21.5만 |
|---|
| 2026.02.20 | ₩43,969 | ₩44,303 | ₩43,408 | ₩44,249 | +0.64% | 11.2만 |
|---|
| 2026.02.19 | ₩43,688 | ₩43,969 | ₩43,294 | ₩43,875 | +0.43% | 18.5만 |
|---|
| 2026.02.18 | ₩44,343 | ₩44,870 | ₩43,621 | ₩44,022 | -0.72% | 18.1만 |
|---|
| 2026.02.17 | ₩44,182 | ₩44,783 | ₩43,755 | ₩44,303 | +0.27% | 16.9만 |
|---|
| 2026.02.13 | ₩43,474 | ₩44,182 | ₩43,141 | ₩43,915 | +1.01% | 14.2만 |
|---|
| 2026.02.12 | ₩44,075 | ₩44,476 | ₩42,740 | ₩43,408 | -1.52% | 15.7만 |
|---|
| 2026.02.11 | ₩44,543 | ₩44,970 | ₩43,515 | ₩43,661 | -1.98% | 13.4만 |
|---|
| 2026.02.10 | ₩44,610 | ₩45,024 | ₩43,848 | ₩44,156 | -1.02% | 15.8만 |
|---|
| 2026.02.09 | ₩44,730 | ₩45,050 | ₩44,643 | ₩44,770 | +0.09% | 14.1만 |
|---|
| 2026.02.06 | ₩44,783 | ₩45,264 | ₩44,510 | ₩44,757 | -0.06% | 17.9만 |
|---|
| 2026.02.05 | ₩44,222 | ₩44,636 | ₩43,888 | ₩44,423 | +0.45% | 20.5만 |
|---|
| 2026.02.04 | ₩43,902 | ₩44,717 | ₩43,902 | ₩44,209 | +0.70% | 17.6만 |
|---|
| 2026.02.03 | ₩43,715 | ₩44,483 | ₩43,060 | ₩43,648 | -0.15% | 23.7만 |
|---|
| 2026.02.02 | ₩42,620 | ₩43,915 | ₩42,573 | ₩43,755 | +2.66% | 19.2만 |
|---|
| 2026.01.30 | ₩42,366 | ₩43,141 | ₩42,192 | ₩42,646 | +0.66% | 29.1만 |
|---|
| 2026.01.29 | ₩41,564 | ₩42,606 | ₩41,564 | ₩42,526 | +2.31% | 28.4만 |
|---|
| 2026.01.28 | ₩42,406 | ₩42,553 | ₩41,324 | ₩41,391 | -2.39% | 20.3만 |
|---|
| 2026.01.27 | ₩42,032 | ₩42,793 | ₩42,032 | ₩42,580 | +1.30% | 26.9만 |
|---|
| 2026.01.26 | ₩41,217 | ₩41,965 | ₩40,810 | ₩41,591 | +0.91% | 28.1만 |
|---|
| 2026.01.23 | ₩40,977 | ₩42,873 | ₩40,977 | ₩41,337 | +0.88% | 43.2만 |
|---|
| 2026.01.22 | ₩42,379 | ₩42,927 | ₩42,139 | ₩42,353 | -0.06% | 19.5만 |
|---|
| 2026.01.21 | ₩40,536 | ₩42,446 | ₩40,536 | ₩42,192 | +4.09% | 27.2만 |
|---|
| 2026.01.20 | ₩40,549 | ₩40,977 | ₩40,159 | ₩40,322 | -0.56% | 18.3만 |
|---|
| 2026.01.16 | ₩41,070 | ₩41,538 | ₩40,937 | ₩41,004 | -0.16% | 27.4만 |
|---|
| 2026.01.15 | ₩40,483 | ₩41,605 | ₩40,483 | ₩41,337 | +2.11% | 17.3만 |
|---|
| 2026.01.14 | ₩39,628 | ₩40,536 | ₩39,628 | ₩40,509 | +2.22% | 25만 |
|---|
| 2026.01.13 | ₩39,508 | ₩39,835 | ₩39,281 | ₩39,655 | +0.37% | 16.6만 |
|---|
| 2026.01.12 | ₩39,387 | ₩39,708 | ₩39,187 | ₩39,454 | +0.17% | 13.9만 |
|---|
| 2026.01.09 | ₩40,563 | ₩40,696 | ₩39,721 | ₩39,775 | -1.94% | 13.8만 |
|---|
| 2026.01.08 | ₩39,307 | ₩40,870 | ₩39,307 | ₩40,536 | +3.13% | 20.4만 |
|---|
| 2026.01.07 | ₩39,468 | ₩39,721 | ₩38,786 | ₩39,468 | 0.00% | 21.1만 |
|---|
| 2026.01.06 | ₩39,387 | ₩39,801 | ₩39,254 | ₩39,534 | +0.37% | 23.8만 |
|---|
| 2026.01.05 | ₩38,693 | ₩40,035 | ₩38,693 | ₩39,668 | +2.52% | 22.8만 |
|---|
| 2026.01.02 | ₩38,800 | ₩39,060 | ₩38,392 | ₩38,786 | -0.03% | 17.1만 |
|---|
| 2025.12.31 | ₩39,214 | ₩39,247 | ₩38,867 | ₩38,933 | -0.72% | 15.7만 |
|---|
| 2025.12.30 | ₩39,374 | ₩39,381 | ₩39,094 | ₩39,147 | -0.58% | 14.6만 |
|---|
| 2025.12.29 | ₩39,708 | ₩39,708 | ₩39,361 | ₩39,441 | -0.67% | 18.3만 |
|---|
| 2025.12.26 | ₩39,708 | ₩39,842 | ₩39,521 | ₩39,681 | -0.07% | 11만 |
|---|
| 2025.12.24 | ₩39,882 | ₩40,293 | ₩39,748 | ₩39,842 | -0.10% | 14.7만 |
|---|
| 2025.12.23 | ₩40,069 | ₩40,389 | ₩39,695 | ₩39,761 | -0.77% | 17.9만 |
|---|
| 2025.12.22 | ₩40,910 | ₩41,070 | ₩40,175 | ₩40,175 | -1.80% | 20.5만 |
|---|
| 2025.12.19 | ₩41,097 | ₩41,271 | ₩40,322 | ₩40,750 | -0.84% | 35.1만 |
|---|
| 2025.12.18 | ₩41,324 | ₩41,538 | ₩41,070 | ₩41,311 | -0.03% | 15.4만 |
|---|
| 2025.12.17 | ₩41,044 | ₩41,538 | ₩40,857 | ₩41,084 | +0.10% | 17만 |
|---|
| 2025.12.16 | ₩41,257 | ₩41,378 | ₩40,797 | ₩40,990 | -0.65% | 18.4만 |
|---|
| 2025.12.15 | ₩41,217 | ₩41,404 | ₩41,017 | ₩41,097 | -0.29% | 19.9만 |
|---|
| 2025.12.12 | ₩41,378 | ₩41,378 | ₩40,362 | ₩41,044 | -0.81% | 20만 |
|---|
| 2025.12.11 | ₩40,496 | ₩41,725 | ₩40,496 | ₩41,164 | +1.65% | 32.8만 |
|---|
| 2025.12.10 | ₩39,481 | ₩40,656 | ₩39,354 | ₩40,322 | +2.13% | 27.1만 |
|---|
| 2025.12.09 | ₩39,347 | ₩39,761 | ₩39,140 | ₩39,361 | +0.03% | 17.2만 |
|---|
| 2025.12.08 | ₩39,027 | ₩39,461 | ₩38,847 | ₩39,147 | +0.31% | 18.5만 |
|---|
| 2025.12.05 | ₩39,134 | ₩39,374 | ₩38,840 | ₩38,987 | -0.38% | 18.4만 |
|---|
| 2025.12.04 | ₩38,773 | ₩39,309 | ₩38,773 | ₩39,000 | +0.59% | 18.5만 |
|---|
| 2025.12.03 | ₩37,932 | ₩39,000 | ₩37,845 | ₩39,000 | +2.82% | 19.6만 |
|---|
| 2025.12.02 | ₩38,065 | ₩38,359 | ₩37,731 | ₩37,932 | -0.35% | 26.1만 |
|---|
| 2025.12.01 | ₩37,157 | ₩37,932 | ₩37,157 | ₩37,878 | +1.94% | 25.1만 |
|---|
| 2025.11.28 | ₩37,558 | ₩37,558 | ₩37,170 | ₩37,291 | -0.71% | 11만 |
|---|
| 2025.11.26 | ₩37,558 | ₩37,785 | ₩37,477 | ₩37,558 | 0.00% | 13.4만 |
|---|
| 2025.11.25 | ₩37,210 | ₩37,998 | ₩36,663 | ₩37,865 | +1.76% | 21.6만 |
|---|
| 2025.11.24 | ₩36,783 | ₩36,903 | ₩36,489 | ₩36,663 | -0.33% | 22.4만 |
|---|
| 2025.11.21 | ₩36,169 | ₩37,257 | ₩36,149 | ₩36,876 | +1.96% | 34.9만 |
|---|
| 2025.11.20 | ₩36,075 | ₩36,529 | ₩35,875 | ₩35,968 | -0.30% | 22.8만 |
|---|
| 2025.11.19 | ₩35,314 | ₩35,928 | ₩35,280 | ₩35,714 | +1.13% | 15.5만 |
|---|
| 2025.11.18 | ₩35,394 | ₩35,788 | ₩35,314 | ₩35,314 | -0.23% | 23.5만 |
|---|
| 2025.11.17 | ₩36,756 | ₩36,770 | ₩35,381 | ₩35,434 | -3.60% | 18.1만 |
|---|
| 2025.11.14 | ₩36,329 | ₩36,830 | ₩35,995 | ₩36,756 | +1.18% | 17.2만 |
|---|
| 2025.11.13 | ₩36,663 | ₩36,970 | ₩36,282 | ₩36,462 | -0.55% | 17.4만 |
|---|
| 2025.11.12 | ₩36,636 | ₩37,063 | ₩36,636 | ₩36,730 | +0.26% | 22.3만 |
|---|
| 2025.11.11 | ₩36,623 | ₩36,977 | ₩36,489 | ₩36,689 | +0.18% | 19.9만 |
|---|
| 2025.11.10 | ₩36,957 | ₩36,957 | ₩36,209 | ₩36,649 | -0.83% | 15.4만 |
|---|
| 2025.11.07 | ₩36,115 | ₩36,436 | ₩36,048 | ₩36,409 | +0.81% | 11.4만 |
|---|
| 2025.11.06 | ₩36,115 | ₩36,362 | ₩35,988 | ₩36,142 | +0.07% | 13.6만 |
|---|
| 2025.11.05 | ₩36,062 | ₩36,636 | ₩35,915 | ₩36,262 | +0.56% | 20.8만 |
|---|
| 2025.11.04 | ₩35,461 | ₩35,928 | ₩35,300 | ₩35,901 | +1.24% | 22.3만 |
|---|
| 2025.11.03 | ₩35,608 | ₩35,955 | ₩35,354 | ₩35,928 | +0.90% | 18.1만 |
|---|
| 2025.10.31 | ₩35,501 | ₩35,801 | ₩35,247 | ₩35,714 | +0.60% | 17.5만 |
|---|
| 2025.10.30 | ₩35,594 | ₩36,649 | ₩35,541 | ₩35,795 | +0.56% | 20.9만 |
|---|
| 2025.10.29 | ₩36,302 | ₩36,730 | ₩35,781 | ₩35,982 | -0.88% | 21.7만 |
|---|
| 2025.10.28 | ₩36,543 | ₩36,816 | ₩35,835 | ₩36,489 | -0.15% | 26.4만 |
|---|
| 2025.10.27 | ₩37,932 | ₩37,932 | ₩36,329 | ₩36,342 | -4.19% | 21.3만 |
|---|
| 2025.10.24 | ₩37,397 | ₩37,818 | ₩36,529 | ₩37,598 | +0.54% | 29.2만 |
|---|
| 2025.10.23 | ₩35,982 | ₩35,982 | ₩35,394 | ₩35,594 | -1.08% | 22만 |
|---|
| 2025.10.22 | ₩36,129 | ₩36,322 | ₩35,741 | ₩35,982 | -0.41% | 14.8만 |
|---|
| 2025.10.21 | ₩35,714 | ₩36,062 | ₩35,714 | ₩35,982 | +0.75% | 12.6만 |
|---|
| 2025.10.20 | ₩35,207 | ₩35,968 | ₩34,940 | ₩35,875 | +1.90% | 15.7만 |
|---|
| 2025.10.17 | ₩34,606 | ₩35,113 | ₩34,345 | ₩34,980 | +1.08% | 20.6만 |
|---|
| 2025.10.16 | ₩36,035 | ₩36,242 | ₩34,152 | ₩34,352 | -4.67% | 23.6만 |
|---|
| 2025.10.15 | ₩36,970 | ₩36,970 | ₩36,115 | ₩36,422 | -1.48% | 13.8만 |
|---|
| 2025.10.14 | ₩35,501 | ₩36,957 | ₩35,501 | ₩36,756 | +3.54% | 15만 |
|---|
| 2025.10.13 | ₩35,741 | ₩35,741 | ₩35,120 | ₩35,661 | -0.22% | 13.9만 |
|---|
| 2025.10.10 | ₩36,636 | ₩36,836 | ₩35,247 | ₩35,274 | -3.72% | 20.7만 |
|---|