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 | ₩49,090 | ₩49,277 | ₩48,488 | ₩48,582 | -1.04% | 19.8만 |
| 2026.10.08 | ₩48,822 | ₩49,344 | ₩48,354 | ₩49,331 | +1.04% | 28.5만 |
| 2026.10.07 | ₩49,451 | ₩49,518 | ₩48,756 | ₩48,916 | -1.08% | 30.3만 |
| 2026.10.06 | ₩50,441 | ₩50,695 | ₩49,866 | ₩49,946 | -0.98% | 19만 |
| 2026.10.05 | ₩50,588 | ₩50,682 | ₩49,879 | ₩50,334 | -0.50% | 18.3만 |
| 2026.10.02 | ₩49,959 | ₩50,615 | ₩49,892 | ₩50,481 | +1.04% | 19.2만 |
| 2026.10.01 | ₩48,689 | ₩49,785 | ₩48,314 | ₩49,745 | +2.17% | 36만 |
| 2026.09.30 | ₩49,451 | ₩49,732 | ₩49,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,264 |
| -0.38% |
| 30.5만 |
| 2026.09.29 | ₩49,665 | ₩50,060 | ₩49,210 | ₩49,357 | -0.62% | 17만 |
|---|
| 2026.09.28 | ₩49,986 | ₩50,494 | ₩49,732 | ₩49,732 | -0.51% | 27.8만 |
|---|
| 2026.09.25 | ₩49,919 | ₩50,508 | ₩49,812 | ₩50,080 | +0.32% | 25.6만 |
|---|
| 2026.09.24 | ₩49,464 | ₩49,879 | ₩49,311 | ₩49,638 | +0.35% | 22.8만 |
|---|
| 2026.09.23 | ₩49,357 | ₩49,859 | ₩49,177 | ₩49,331 | -0.05% | 19만 |
|---|
| 2026.09.22 | ₩50,508 | ₩50,695 | ₩49,485 | ₩49,491 | -2.01% | 21.4만 |
|---|
| 2026.09.21 | ₩50,267 | ₩50,561 | ₩49,999 | ₩50,120 | -0.29% | 21.5만 |
|---|
| 2026.09.18 | ₩50,106 | ₩50,428 | ₩49,665 | ₩50,187 | +0.16% | 58.1만 |
|---|
| 2026.09.17 | ₩50,789 | ₩50,789 | ₩50,234 | ₩50,307 | -0.95% | 21.8만 |
|---|
| 2026.09.16 | ₩50,949 | ₩51,177 | ₩49,685 | ₩50,321 | -1.23% | 24.7만 |
|---|
| 2026.09.15 | ₩51,417 | ₩51,631 | ₩50,929 | ₩51,070 | -0.68% | 28.7만 |
|---|
| 2026.09.14 | ₩51,712 | ₩52,322 | ₩51,243 | ₩51,404 | -0.59% | 29.8만 |
|---|
| 2026.09.11 | ₩51,738 | ₩52,100 | ₩50,963 | ₩51,725 | -0.03% | 20.4만 |
|---|
| 2026.09.10 | ₩50,762 | ₩51,364 | ₩50,280 | ₩51,337 | +1.13% | 24.8만 |
|---|
| 2026.09.09 | ₩51,083 | ₩51,277 | ₩50,561 | ₩50,749 | -0.65% | 22.3만 |
|---|
| 2026.09.08 | ₩51,725 | ₩51,939 | ₩51,177 | ₩51,190 | -1.03% | 22.7만 |
|---|
| 2026.09.04 | ₩51,498 | ₩52,113 | ₩51,310 | ₩51,966 | +0.91% | 23만 |
|---|
| 2026.09.03 | ₩51,397 | ₩52,019 | ₩51,270 | ₩51,792 | +0.77% | 68.1만 |
|---|
| 2026.09.02 | ₩50,628 | ₩51,564 | ₩50,468 | ₩51,217 | +1.16% | 65.7만 |
|---|
| 2026.09.01 | ₩50,535 | ₩51,163 | ₩50,120 | ₩50,387 | -0.29% | 19.9만 |
|---|
| 2026.08.31 | ₩51,016 | ₩51,243 | ₩50,695 | ₩50,722 | -0.58% | 27.5만 |
|---|
| 2026.08.28 | ₩51,203 | ₩51,377 | ₩50,922 | ₩51,230 | +0.05% | 17.3만 |
|---|
| 2026.08.27 | ₩50,682 | ₩51,250 | ₩50,454 | ₩51,177 | +0.98% | 23.8만 |
|---|
| 2026.08.26 | ₩51,110 | ₩51,417 | ₩50,588 | ₩51,177 | +0.13% | 27.6만 |
|---|
| 2026.08.25 | ₩51,404 | ₩51,404 | ₩50,896 | ₩50,976 | -0.83% | 11.4만 |
|---|
| 2026.08.24 | ₩51,217 | ₩51,712 | ₩50,922 | ₩51,324 | +0.21% | 16.5만 |
|---|
| 2026.08.21 | ₩51,397 | ₩51,698 | ₩50,802 | ₩51,163 | -0.46% | 35만 |
|---|
| 2026.08.20 | ₩50,775 | ₩51,538 | ₩50,414 | ₩51,270 | +0.97% | 26.1만 |
|---|
| 2026.08.19 | ₩52,273 | ₩52,400 | ₩51,003 | ₩51,003 | -2.43% | 22.7만 |
|---|
| 2026.08.18 | ₩52,501 | ₩52,501 | ₩51,738 | ₩52,287 | -0.41% | 18.3만 |
|---|
| 2026.08.17 | ₩52,447 | ₩52,929 | ₩52,126 | ₩52,367 | -0.15% | 40.7만 |
|---|
| 2026.08.14 | ₩52,153 | ₩52,755 | ₩52,153 | ₩52,528 | +0.72% | 15.3만 |
|---|
| 2026.08.13 | ₩52,782 | ₩52,895 | ₩52,273 | ₩52,514 | -0.51% | 17.8만 |
|---|
| 2026.08.12 | ₩51,912 | ₩52,568 | ₩51,872 | ₩52,474 | +1.08% | 15.1만 |
|---|
| 2026.08.11 | ₩51,498 | ₩51,986 | ₩51,471 | ₩51,872 | +0.73% | 15.5만 |
|---|
| 2026.08.10 | ₩51,498 | ₩51,926 | ₩51,243 | ₩51,431 | -0.13% | 20.2만 |
|---|
| 2026.08.07 | ₩52,327 | ₩52,380 | ₩51,671 | ₩51,939 | -0.74% | 17.2만 |
|---|
| 2026.08.06 | ₩53,223 | ₩53,297 | ₩52,421 | ₩52,581 | -1.21% | 20.1만 |
|---|
| 2026.08.05 | ₩53,196 | ₩53,210 | ₩52,410 | ₩52,862 | -0.63% | 16.9만 |
|---|
| 2026.08.04 | ₩52,969 | ₩53,544 | ₩52,601 | ₩53,170 | +0.38% | 22.1만 |
|---|
| 2026.08.03 | ₩53,089 | ₩53,504 | ₩52,742 | ₩53,210 | +0.23% | 31.2만 |
|---|
| 2026.07.31 | ₩52,380 | ₩52,762 | ₩51,912 | ₩52,528 | +0.28% | 20.8만 |
|---|
| 2026.07.30 | ₩52,581 | ₩52,728 | ₩52,046 | ₩52,461 | -0.23% | 25.7만 |
|---|
| 2026.07.29 | ₩52,073 | ₩52,768 | ₩51,832 | ₩52,367 | +0.57% | 28.2만 |
|---|
| 2026.07.28 | ₩52,314 | ₩52,728 | ₩51,979 | ₩52,434 | +0.23% | 28.1만 |
|---|
| 2026.07.27 | ₩51,658 | ₩52,380 | ₩51,297 | ₩51,738 | +0.16% | 33.4만 |
|---|
| 2026.07.24 | ₩51,350 | ₩52,849 | ₩50,829 | ₩51,631 | +0.55% | 47.5만 |
|---|
| 2026.07.23 | ₩50,133 | ₩50,414 | ₩49,531 | ₩50,347 | +0.43% | 40.9만 |
|---|
| 2026.07.22 | ₩50,735 | ₩50,815 | ₩49,892 | ₩50,494 | -0.47% | 27.9만 |
|---|
| 2026.07.21 | ₩50,668 | ₩51,003 | ₩50,160 | ₩50,989 | +0.63% | 40.2만 |
|---|
| 2026.07.20 | ₩50,802 | ₩51,016 | ₩50,481 | ₩50,655 | -0.29% | 23만 |
|---|
| 2026.07.17 | ₩51,337 | ₩51,671 | ₩50,615 | ₩50,909 | -0.83% | 37.8만 |
|---|
| 2026.07.16 | ₩50,227 | ₩52,006 | ₩50,187 | ₩51,792 | +3.12% | 28.7만 |
|---|
| 2026.07.15 | ₩49,852 | ₩50,635 | ₩49,759 | ₩50,133 | +0.56% | 26만 |
|---|
| 2026.07.14 | ₩49,999 | ₩50,428 | ₩49,665 | ₩49,759 | -0.48% | 19.3만 |
|---|
| 2026.07.13 | ₩49,933 | ₩50,106 | ₩49,638 | ₩49,986 | +0.11% | 15.5만 |
|---|
| 2026.07.10 | ₩49,545 | ₩50,080 | ₩49,545 | ₩49,812 | +0.54% | 19.2만 |
|---|
| 2026.07.09 | ₩49,264 | ₩50,080 | ₩49,250 | ₩49,692 | +0.87% | 29.3만 |
|---|
| 2026.07.08 | ₩49,050 | ₩49,331 | ₩48,729 | ₩48,956 | -0.19% | 38.3만 |
|---|
| 2026.07.07 | ₩50,120 | ₩50,389 | ₩49,444 | ₩49,505 | -1.23% | 26.9만 |
|---|
| 2026.07.06 | ₩50,040 | ₩50,448 | ₩49,705 | ₩49,999 | -0.08% | 58.8만 |
|---|
| 2026.07.02 | ₩51,792 | ₩51,939 | ₩49,926 | ₩50,080 | -3.31% | 44.4만 |
|---|
| 2026.07.01 | ₩50,668 | ₩51,591 | ₩50,120 | ₩51,270 | +1.19% | 41만 |
|---|
| 2026.06.30 | ₩50,160 | ₩50,494 | ₩49,846 | ₩50,374 | +0.43% | 38만 |
|---|
| 2026.06.29 | ₩49,892 | ₩50,441 | ₩49,578 | ₩50,307 | +0.83% | 46.9만 |
|---|
| 2026.06.26 | ₩49,130 | ₩50,240 | ₩48,421 | ₩50,227 | +2.23% | 128.3만 |
|---|
| 2026.06.25 | ₩48,368 | ₩49,357 | ₩48,368 | ₩49,210 | +1.74% | 31.9만 |
|---|
| 2026.06.24 | ₩48,354 | ₩48,943 | ₩48,261 | ₩48,809 | +0.94% | 28.8만 |
|---|
| 2026.06.23 | ₩47,578 | ₩48,354 | ₩47,578 | ₩48,127 | +1.15% | 25.7만 |
|---|
| 2026.06.22 | ₩47,298 | ₩47,766 | ₩47,017 | ₩47,458 | +0.34% | 26.7만 |
|---|
| 2026.06.18 | ₩47,231 | ₩47,578 | ₩46,836 | ₩47,017 | -0.45% | 39.5만 |
|---|
| 2026.06.17 | ₩47,124 | ₩47,518 | ₩46,214 | ₩46,896 | -0.48% | 36.1만 |
|---|
| 2026.06.16 | ₩47,030 | ₩47,525 | ₩46,615 | ₩47,097 | +0.14% | 41.7만 |
|---|
| 2026.06.15 | ₩47,538 | ₩47,944 | ₩46,749 | ₩46,843 | -1.46% | 30.2만 |
|---|
| 2026.06.12 | ₩47,257 | ₩47,512 | ₩47,030 | ₩47,351 | +0.20% | 19만 |
|---|
| 2026.06.11 | ₩46,455 | ₩47,017 | ₩46,147 | ₩46,923 | +1.01% | 29.3만 |
|---|
| 2026.06.10 | ₩46,522 | ₩46,970 | ₩45,893 | ₩46,415 | -0.23% | 35.8만 |
|---|
| 2026.06.09 | ₩45,719 | ₩46,482 | ₩45,666 | ₩46,174 | +0.99% | 50.5만 |
|---|
| 2026.06.08 | ₩45,050 | ₩45,679 | ₩44,957 | ₩45,358 | +0.68% | 73.2만 |
|---|
| 2026.06.05 | ₩44,596 | ₩45,398 | ₩44,596 | ₩45,184 | +1.32% | 22만 |
|---|
| 2026.06.04 | ₩44,448 | ₩45,070 | ₩44,395 | ₩44,810 | +0.81% | 23만 |
|---|
| 2026.06.03 | ₩44,288 | ₩44,435 | ₩43,726 | ₩43,793 | -1.12% | 20.8만 |
|---|
| 2026.06.02 | ₩43,579 | ₩44,917 | ₩43,579 | ₩44,689 | +2.55% | 18.1만 |
|---|
| 2026.06.01 | ₩43,726 | ₩44,455 | ₩43,559 | ₩43,873 | +0.34% | 15.8만 |
|---|
| 2026.05.29 | ₩44,101 | ₩44,650 | ₩44,101 | ₩44,261 | +0.36% | 15.2만 |
|---|
| 2026.05.28 | ₩44,221 | ₩44,515 | ₩43,800 | ₩44,328 | +0.24% | 12.5만 |
|---|
| 2026.05.27 | ₩44,743 | ₩44,943 | ₩44,154 | ₩44,382 | -0.81% | 15.8만 |
|---|
| 2026.05.26 | ₩44,408 | ₩45,090 | ₩44,154 | ₩44,676 | +0.60% | 16.7만 |
|---|
| 2026.05.22 | ₩44,114 | ₩44,408 | ₩43,933 | ₩44,368 | +0.58% | 16.7만 |
|---|
| 2026.05.21 | ₩43,646 | ₩44,208 | ₩43,404 | ₩44,181 | +1.23% | 16.8만 |
|---|
| 2026.05.20 | ₩43,245 | ₩44,141 | ₩43,100 | ₩43,887 | +1.48% | 16.8만 |
|---|
| 2026.05.19 | ₩43,191 | ₩43,499 | ₩42,924 | ₩43,204 | +0.03% | 18.5만 |
|---|
| 2026.05.18 | ₩42,790 | ₩43,619 | ₩42,696 | ₩43,271 | +1.13% | 17.3만 |
|---|
| 2026.05.15 | ₩43,512 | ₩43,619 | ₩42,616 | ₩42,643 | -2.00% | 20.6만 |
|---|
| 2026.05.14 | ₩43,445 | ₩43,974 | ₩43,365 | ₩43,566 | +0.28% | 12.5만 |
|---|
| 2026.05.13 | ₩43,499 | ₩43,820 | ₩42,990 | ₩43,245 | -0.58% | 19.9만 |
|---|
| 2026.05.12 | ₩43,619 | ₩43,753 | ₩42,830 | ₩43,713 | +0.21% | 14.8만 |
|---|
| 2026.05.11 | ₩44,489 | ₩44,489 | ₩43,338 | ₩43,606 | -1.98% | 22.6만 |
|---|
| 2026.05.08 | ₩44,596 | ₩44,629 | ₩44,007 | ₩44,355 | -0.54% | 23.1만 |
|---|
| 2026.05.07 | ₩44,569 | ₩44,970 | ₩44,355 | ₩44,622 | +0.12% | 19.3만 |
|---|
| 2026.05.06 | ₩44,462 | ₩44,743 | ₩44,181 | ₩44,435 | -0.06% | 25만 |
|---|
| 2026.05.05 | ₩42,857 | ₩44,114 | ₩42,643 | ₩44,087 | +2.87% | 39.5만 |
|---|
| 2026.05.04 | ₩43,352 | ₩43,592 | ₩42,509 | ₩42,857 | -1.14% | 80.4만 |
|---|
| 2026.05.01 | ₩43,271 | ₩43,933 | ₩42,883 | ₩43,552 | +0.65% | 98.8만 |
|---|
| 2026.04.30 | ₩43,004 | ₩43,740 | ₩43,004 | ₩43,004 | 0.00% | 54.2만 |
|---|
| 2026.04.29 | ₩44,114 | ₩44,181 | ₩43,111 | ₩43,338 | -1.76% | 15.6만 |
|---|
| 2026.04.28 | ₩44,542 | ₩45,070 | ₩44,014 | ₩44,301 | -0.54% | 16.2만 |
|---|
| 2026.04.27 | ₩44,462 | ₩44,863 | ₩44,101 | ₩44,141 | -0.72% | 25.1만 |
|---|
| 2026.04.24 | ₩43,392 | ₩45,278 | ₩42,636 | ₩44,181 | +1.82% | 35만 |
|---|
| 2026.04.23 | ₩44,248 | ₩44,529 | ₩44,101 | ₩44,221 | -0.06% | 12.2만 |
|---|
| 2026.04.22 | ₩44,515 | ₩44,736 | ₩44,074 | ₩44,261 | -0.57% | 12.7만 |
|---|
| 2026.04.21 | ₩44,850 | ₩45,171 | ₩44,194 | ₩44,341 | -1.13% | 17.4만 |
|---|
| 2026.04.20 | ₩44,943 | ₩45,391 | ₩44,756 | ₩44,783 | -0.36% | 15.4만 |
|---|
| 2026.04.17 | ₩44,783 | ₩45,920 | ₩44,783 | ₩45,104 | +0.72% | 21만 |
|---|
| 2026.04.16 | ₩44,127 | ₩44,355 | ₩44,061 | ₩44,288 | +0.36% | 15.4만 |
|---|
| 2026.04.15 | ₩44,596 | ₩44,917 | ₩44,101 | ₩44,355 | -0.54% | 13.8만 |
|---|
| 2026.04.14 | ₩44,529 | ₩45,024 | ₩44,141 | ₩44,596 | +0.15% | 12.5만 |
|---|
| 2026.04.13 | ₩44,114 | ₩44,729 | ₩43,927 | ₩44,689 | +1.30% | 19.1만 |
|---|
| 2026.04.10 | ₩44,609 | ₩44,723 | ₩44,034 | ₩44,341 | -0.60% | 12.5만 |
|---|
| 2026.04.09 | ₩44,114 | ₩44,970 | ₩43,793 | ₩44,810 | +1.58% | 25.2만 |
|---|
| 2026.04.08 | ₩44,141 | ₩44,769 | ₩44,007 | ₩44,261 | +0.27% | 16.8만 |
|---|
| 2026.04.07 | ₩42,910 | ₩43,425 | ₩42,817 | ₩43,231 | +0.75% | 13.5만 |
|---|
| 2026.04.06 | ₩42,656 | ₩43,231 | ₩42,509 | ₩43,044 | +0.91% | 20.1만 |
|---|
| 2026.04.02 | ₩42,228 | ₩43,017 | ₩42,001 | ₩42,683 | +1.08% | 21.7만 |
|---|
| 2026.04.01 | ₩42,442 | ₩43,245 | ₩42,442 | ₩42,683 | +0.57% | 14.3만 |
|---|
| 2026.03.31 | ₩42,228 | ₩42,790 | ₩41,767 | ₩42,228 | 0.00% | 20.7만 |
|---|
| 2026.03.30 | ₩41,452 | ₩41,840 | ₩41,225 | ₩41,693 | +0.58% | 11.2만 |
|---|
| 2026.03.27 | ₩41,439 | ₩41,693 | ₩41,145 | ₩41,211 | -0.55% | 13만 |
|---|
| 2026.03.26 | ₩41,225 | ₩41,827 | ₩41,225 | ₩41,639 | +1.01% | 10.6만 |
|---|
| 2026.03.25 | ₩42,295 | ₩42,335 | ₩41,372 | ₩41,573 | -1.71% | 9.6만 |
|---|
| 2026.03.24 | ₩41,078 | ₩42,027 | ₩41,078 | ₩41,626 | +1.34% | 12.2만 |
|---|
| 2026.03.23 | ₩41,252 | ₩42,255 | ₩41,078 | ₩41,385 | +0.32% | 15.7만 |
|---|
| 2026.03.20 | ₩40,770 | ₩41,171 | ₩39,794 | ₩40,476 | -0.72% | 54.1만 |
|---|
| 2026.03.19 | ₩40,061 | ₩40,924 | ₩39,874 | ₩40,650 | +1.47% | 13.9만 |
|---|
| 2026.03.18 | ₩40,462 | ₩40,569 | ₩39,954 | ₩40,141 | -0.79% | 14.9만 |
|---|
| 2026.03.17 | ₩41,318 | ₩41,318 | ₩40,516 | ₩40,543 | -1.88% | 15.8만 |
|---|
| 2026.03.16 | ₩41,225 | ₩41,332 | ₩40,864 | ₩40,864 | -0.88% | 17.7만 |
|---|
| 2026.03.13 | ₩41,091 | ₩41,318 | ₩40,462 | ₩40,797 | -0.72% | 17.2만 |
|---|
| 2026.03.12 | ₩40,128 | ₩40,951 | ₩40,034 | ₩40,783 | +1.63% | 12.2만 |
|---|
| 2026.03.11 | ₩40,997 | ₩41,439 | ₩40,596 | ₩40,944 | -0.13% | 14.9만 |
|---|
| 2026.03.10 | ₩41,238 | ₩42,375 | ₩41,011 | ₩41,385 | +0.36% | 31만 |
|---|
| 2026.03.09 | ₩40,596 | ₩41,546 | ₩39,753 | ₩41,399 | +1.98% | 18.8만 |
|---|
| 2026.03.06 | ₩40,824 | ₩41,332 | ₩40,449 | ₩41,225 | +0.98% | 14.5만 |
|---|
| 2026.03.05 | ₩42,322 | ₩42,449 | ₩41,586 | ₩41,947 | -0.88% | 13.9만 |
|---|
| 2026.03.04 | ₩42,803 | ₩43,031 | ₩42,229 | ₩42,696 | -0.25% | 16.1만 |
|---|
| 2026.03.03 | ₩41,880 | ₩42,690 | ₩41,332 | ₩42,482 | +1.44% | 13.4만 |
|---|
| 2026.03.02 | ₩41,104 | ₩42,690 | ₩40,864 | ₩42,429 | +3.22% | 15.9만 |
|---|
| 2026.02.27 | ₩42,629 | ₩42,736 | ₩41,466 | ₩41,733 | -2.10% | 21.4만 |
|---|
| 2026.02.26 | ₩43,338 | ₩43,913 | ₩42,964 | ₩43,512 | +0.40% | 18.5만 |
|---|
| 2026.02.25 | ₩42,790 | ₩43,405 | ₩42,442 | ₩43,298 | +1.19% | 12.5만 |
|---|
| 2026.02.24 | ₩42,348 | ₩42,776 | ₩42,161 | ₩42,629 | +0.66% | 19.2만 |
|---|
| 2026.02.23 | ₩44,475 | ₩44,729 | ₩42,175 | ₩42,629 | -4.15% | 21.5만 |
|---|
| 2026.02.20 | ₩44,034 | ₩44,368 | ₩43,472 | ₩44,315 | +0.64% | 11.2만 |
|---|
| 2026.02.19 | ₩43,753 | ₩44,034 | ₩43,358 | ₩43,940 | +0.43% | 18.5만 |
|---|
| 2026.02.18 | ₩44,408 | ₩44,937 | ₩43,686 | ₩44,087 | -0.72% | 18.1만 |
|---|
| 2026.02.17 | ₩44,248 | ₩44,850 | ₩43,820 | ₩44,368 | +0.27% | 16.9만 |
|---|
| 2026.02.13 | ₩43,539 | ₩44,248 | ₩43,204 | ₩43,980 | +1.01% | 14.2만 |
|---|
| 2026.02.12 | ₩44,141 | ₩44,542 | ₩42,803 | ₩43,472 | -1.52% | 15.7만 |
|---|
| 2026.02.11 | ₩44,609 | ₩45,037 | ₩43,579 | ₩43,726 | -1.98% | 13.4만 |
|---|
| 2026.02.10 | ₩44,676 | ₩45,090 | ₩43,913 | ₩44,221 | -1.02% | 15.8만 |
|---|
| 2026.02.09 | ₩44,796 | ₩45,117 | ₩44,709 | ₩44,836 | +0.09% | 14.1만 |
|---|
| 2026.02.06 | ₩44,850 | ₩45,331 | ₩44,576 | ₩44,823 | -0.06% | 17.9만 |
|---|
| 2026.02.05 | ₩44,288 | ₩44,703 | ₩43,954 | ₩44,489 | +0.45% | 20.5만 |
|---|
| 2026.02.04 | ₩43,967 | ₩44,783 | ₩43,967 | ₩44,275 | +0.70% | 17.6만 |
|---|
| 2026.02.03 | ₩43,780 | ₩44,549 | ₩43,124 | ₩43,713 | -0.15% | 23.7만 |
|---|
| 2026.02.02 | ₩42,683 | ₩43,980 | ₩42,636 | ₩43,820 | +2.66% | 19.2만 |
|---|
| 2026.01.30 | ₩42,429 | ₩43,204 | ₩42,255 | ₩42,710 | +0.66% | 29.1만 |
|---|
| 2026.01.29 | ₩41,626 | ₩42,669 | ₩41,626 | ₩42,589 | +2.31% | 28.4만 |
|---|
| 2026.01.28 | ₩42,469 | ₩42,616 | ₩41,385 | ₩41,452 | -2.39% | 20.3만 |
|---|
| 2026.01.27 | ₩42,094 | ₩42,857 | ₩42,094 | ₩42,643 | +1.30% | 26.9만 |
|---|
| 2026.01.26 | ₩41,278 | ₩42,027 | ₩40,870 | ₩41,653 | +0.91% | 28.1만 |
|---|
| 2026.01.23 | ₩41,038 | ₩42,937 | ₩41,038 | ₩41,399 | +0.88% | 43.2만 |
|---|
| 2026.01.22 | ₩42,442 | ₩42,990 | ₩42,201 | ₩42,415 | -0.06% | 19.5만 |
|---|
| 2026.01.21 | ₩40,596 | ₩42,509 | ₩40,596 | ₩42,255 | +4.09% | 27.2만 |
|---|
| 2026.01.20 | ₩40,610 | ₩41,038 | ₩40,219 | ₩40,382 | -0.56% | 18.3만 |
|---|
| 2026.01.16 | ₩41,131 | ₩41,599 | ₩40,997 | ₩41,064 | -0.16% | 27.4만 |
|---|
| 2026.01.15 | ₩40,543 | ₩41,666 | ₩40,543 | ₩41,399 | +2.11% | 17.3만 |
|---|
| 2026.01.14 | ₩39,687 | ₩40,596 | ₩39,687 | ₩40,569 | +2.22% | 25만 |
|---|
| 2026.01.13 | ₩39,566 | ₩39,894 | ₩39,339 | ₩39,713 | +0.37% | 16.6만 |
|---|
| 2026.01.12 | ₩39,446 | ₩39,767 | ₩39,245 | ₩39,513 | +0.17% | 13.9만 |
|---|
| 2026.01.09 | ₩40,623 | ₩40,757 | ₩39,780 | ₩39,834 | -1.94% | 13.8만 |
|---|
| 2026.01.08 | ₩39,366 | ₩40,931 | ₩39,366 | ₩40,596 | +3.13% | 20.4만 |
|---|
| 2026.01.07 | ₩39,526 | ₩39,780 | ₩38,844 | ₩39,526 | 0.00% | 21.1만 |
|---|
| 2026.01.06 | ₩39,446 | ₩39,860 | ₩39,312 | ₩39,593 | +0.37% | 23.8만 |
|---|
| 2026.01.05 | ₩38,750 | ₩40,095 | ₩38,750 | ₩39,727 | +2.52% | 22.8만 |
|---|
| 2026.01.02 | ₩38,857 | ₩39,118 | ₩38,449 | ₩38,844 | -0.03% | 17.1만 |
|---|
| 2025.12.31 | ₩39,272 | ₩39,305 | ₩38,924 | ₩38,991 | -0.72% | 15.7만 |
|---|
| 2025.12.30 | ₩39,432 | ₩39,439 | ₩39,152 | ₩39,205 | -0.58% | 14.6만 |
|---|
| 2025.12.29 | ₩39,767 | ₩39,767 | ₩39,419 | ₩39,499 | -0.67% | 18.3만 |
|---|
| 2025.12.26 | ₩39,767 | ₩39,901 | ₩39,580 | ₩39,740 | -0.07% | 11만 |
|---|
| 2025.12.24 | ₩39,941 | ₩40,353 | ₩39,807 | ₩39,901 | -0.10% | 14.7만 |
|---|
| 2025.12.23 | ₩40,128 | ₩40,449 | ₩39,753 | ₩39,820 | -0.77% | 17.9만 |
|---|
| 2025.12.22 | ₩40,971 | ₩41,131 | ₩40,235 | ₩40,235 | -1.80% | 20.5만 |
|---|
| 2025.12.19 | ₩41,158 | ₩41,332 | ₩40,382 | ₩40,810 | -0.84% | 35.1만 |
|---|
| 2025.12.18 | ₩41,385 | ₩41,599 | ₩41,131 | ₩41,372 | -0.03% | 15.4만 |
|---|
| 2025.12.17 | ₩41,104 | ₩41,599 | ₩40,917 | ₩41,145 | +0.10% | 17만 |
|---|
| 2025.12.16 | ₩41,318 | ₩41,439 | ₩40,857 | ₩41,051 | -0.65% | 18.4만 |
|---|
| 2025.12.15 | ₩41,278 | ₩41,466 | ₩41,078 | ₩41,158 | -0.29% | 19.9만 |
|---|
| 2025.12.12 | ₩41,439 | ₩41,439 | ₩40,422 | ₩41,104 | -0.81% | 20만 |
|---|
| 2025.12.11 | ₩40,556 | ₩41,787 | ₩40,556 | ₩41,225 | +1.65% | 32.8만 |
|---|
| 2025.12.10 | ₩39,539 | ₩40,717 | ₩39,412 | ₩40,382 | +2.13% | 27.1만 |
|---|
| 2025.12.09 | ₩39,406 | ₩39,820 | ₩39,198 | ₩39,419 | +0.03% | 17.2만 |
|---|
| 2025.12.08 | ₩39,085 | ₩39,519 | ₩38,904 | ₩39,205 | +0.31% | 18.5만 |
|---|
| 2025.12.05 | ₩39,192 | ₩39,432 | ₩38,897 | ₩39,045 | -0.38% | 18.4만 |
|---|
| 2025.12.04 | ₩38,831 | ₩39,367 | ₩38,831 | ₩39,058 | +0.59% | 18.5만 |
|---|
| 2025.12.03 | ₩37,988 | ₩39,058 | ₩37,901 | ₩39,058 | +2.82% | 19.6만 |
|---|
| 2025.12.02 | ₩38,122 | ₩38,416 | ₩37,787 | ₩37,988 | -0.35% | 26.1만 |
|---|
| 2025.12.01 | ₩37,212 | ₩37,988 | ₩37,212 | ₩37,934 | +1.94% | 25.1만 |
|---|
| 2025.11.28 | ₩37,613 | ₩37,613 | ₩37,225 | ₩37,346 | -0.71% | 11만 |
|---|
| 2025.11.26 | ₩37,613 | ₩37,841 | ₩37,533 | ₩37,613 | 0.00% | 13.4만 |
|---|
| 2025.11.25 | ₩37,266 | ₩38,055 | ₩36,717 | ₩37,921 | +1.76% | 21.6만 |
|---|
| 2025.11.24 | ₩36,838 | ₩36,958 | ₩36,543 | ₩36,717 | -0.33% | 22.4만 |
|---|
| 2025.11.21 | ₩36,222 | ₩37,312 | ₩36,202 | ₩36,931 | +1.96% | 34.9만 |
|---|
| 2025.11.20 | ₩36,129 | ₩36,583 | ₩35,928 | ₩36,022 | -0.30% | 22.8만 |
|---|
| 2025.11.19 | ₩35,366 | ₩35,981 | ₩35,333 | ₩35,767 | +1.13% | 15.5만 |
|---|
| 2025.11.18 | ₩35,446 | ₩35,841 | ₩35,366 | ₩35,366 | -0.23% | 23.5만 |
|---|
| 2025.11.17 | ₩36,811 | ₩36,824 | ₩35,433 | ₩35,487 | -3.60% | 18.1만 |
|---|
| 2025.11.14 | ₩36,383 | ₩36,884 | ₩36,048 | ₩36,811 | +1.18% | 17.2만 |
|---|
| 2025.11.13 | ₩36,717 | ₩37,025 | ₩36,336 | ₩36,516 | -0.55% | 17.4만 |
|---|
| 2025.11.12 | ₩36,690 | ₩37,118 | ₩36,690 | ₩36,784 | +0.26% | 22.3만 |
|---|
| 2025.11.11 | ₩36,677 | ₩37,031 | ₩36,543 | ₩36,744 | +0.18% | 19.9만 |
|---|
| 2025.11.10 | ₩37,011 | ₩37,011 | ₩36,262 | ₩36,704 | -0.83% | 15.4만 |
|---|
| 2025.11.07 | ₩36,169 | ₩36,490 | ₩36,102 | ₩36,463 | +0.81% | 11.4만 |
|---|
| 2025.11.06 | ₩36,169 | ₩36,416 | ₩36,042 | ₩36,195 | +0.07% | 13.6만 |
|---|
| 2025.11.05 | ₩36,115 | ₩36,690 | ₩35,968 | ₩36,316 | +0.56% | 20.8만 |
|---|
| 2025.11.04 | ₩35,513 | ₩35,981 | ₩35,353 | ₩35,955 | +1.24% | 22.3만 |
|---|
| 2025.11.03 | ₩35,660 | ₩36,008 | ₩35,406 | ₩35,981 | +0.90% | 18.1만 |
|---|
| 2025.10.31 | ₩35,553 | ₩35,854 | ₩35,299 | ₩35,767 | +0.60% | 17.5만 |
|---|
| 2025.10.30 | ₩35,647 | ₩36,704 | ₩35,594 | ₩35,848 | +0.56% | 20.9만 |
|---|
| 2025.10.29 | ₩36,356 | ₩36,784 | ₩35,834 | ₩36,035 | -0.88% | 21.7만 |
|---|
| 2025.10.28 | ₩36,597 | ₩36,871 | ₩35,888 | ₩36,543 | -0.15% | 26.4만 |
|---|
| 2025.10.27 | ₩37,988 | ₩37,988 | ₩36,383 | ₩36,396 | -4.19% | 21.3만 |
|---|
| 2025.10.24 | ₩37,453 | ₩37,874 | ₩36,583 | ₩37,653 | +0.54% | 29.2만 |
|---|
| 2025.10.23 | ₩36,035 | ₩36,035 | ₩35,446 | ₩35,647 | -1.08% | 22만 |
|---|
| 2025.10.22 | ₩36,182 | ₩36,376 | ₩35,794 | ₩36,035 | -0.41% | 14.8만 |
|---|
| 2025.10.21 | ₩35,767 | ₩36,115 | ₩35,767 | ₩36,035 | +0.75% | 12.6만 |
|---|
| 2025.10.20 | ₩35,259 | ₩36,022 | ₩34,992 | ₩35,928 | +1.90% | 15.7만 |
|---|
| 2025.10.17 | ₩34,657 | ₩35,166 | ₩34,396 | ₩35,032 | +1.08% | 20.6만 |
|---|
| 2025.10.16 | ₩36,088 | ₩36,296 | ₩34,202 | ₩34,403 | -4.67% | 23.6만 |
|---|
| 2025.10.15 | ₩37,025 | ₩37,025 | ₩36,169 | ₩36,476 | -1.48% | 13.8만 |
|---|
| 2025.10.14 | ₩35,553 | ₩37,011 | ₩35,553 | ₩36,811 | +3.54% | 15만 |
|---|
| 2025.10.13 | ₩35,794 | ₩35,794 | ₩35,172 | ₩35,714 | -0.22% | 13.9만 |
|---|
| 2025.10.10 | ₩36,690 | ₩36,891 | ₩35,299 | ₩35,326 | -3.72% | 20.7만 |
|---|