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 | ₩49,035 | ₩49,222 | ₩48,434 | ₩48,528 | -1.04% | 19.8만 |
| 2026.10.08 | ₩48,768 | ₩49,289 | ₩48,300 | ₩49,276 | +1.04% | 28.5만 |
| 2026.10.07 | ₩49,396 | ₩49,463 | ₩48,701 | ₩48,862 | -1.08% | 30.3만 |
| 2026.10.06 | ₩50,385 | ₩50,639 | ₩49,810 | ₩49,890 | -0.98% | 19만 |
| 2026.10.05 | ₩50,532 | ₩50,625 | ₩49,824 | ₩50,278 | -0.50% | 18.3만 |
| 2026.10.02 | ₩49,904 | ₩50,558 | ₩49,837 | ₩50,425 | +1.04% | 19.2만 |
| 2026.10.01 | ₩48,634 | ₩49,730 | ₩48,260 | ₩49,690 | +2.17% | 36만 |
| 2026.09.30 | ₩49,396 | ₩49,677 | ₩49,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,209 |
| -0.38% |
| 30.5만 |
| 2026.09.29 | ₩49,610 | ₩50,004 | ₩49,155 | ₩49,302 | -0.62% | 17만 |
|---|
| 2026.09.28 | ₩49,930 | ₩50,438 | ₩49,677 | ₩49,677 | -0.51% | 27.8만 |
|---|
| 2026.09.25 | ₩49,864 | ₩50,452 | ₩49,757 | ₩50,024 | +0.32% | 25.6만 |
|---|
| 2026.09.24 | ₩49,409 | ₩49,824 | ₩49,256 | ₩49,583 | +0.35% | 22.8만 |
|---|
| 2026.09.23 | ₩49,302 | ₩49,804 | ₩49,122 | ₩49,276 | -0.05% | 19만 |
|---|
| 2026.09.22 | ₩50,452 | ₩50,639 | ₩49,429 | ₩49,436 | -2.01% | 21.4만 |
|---|
| 2026.09.21 | ₩50,211 | ₩50,505 | ₩49,944 | ₩50,064 | -0.29% | 21.5만 |
|---|
| 2026.09.18 | ₩50,051 | ₩50,371 | ₩49,610 | ₩50,131 | +0.16% | 58.1만 |
|---|
| 2026.09.17 | ₩50,732 | ₩50,732 | ₩50,178 | ₩50,251 | -0.95% | 21.8만 |
|---|
| 2026.09.16 | ₩50,892 | ₩51,120 | ₩49,630 | ₩50,264 | -1.23% | 24.7만 |
|---|
| 2026.09.15 | ₩51,360 | ₩51,574 | ₩50,872 | ₩51,013 | -0.68% | 28.7만 |
|---|
| 2026.09.14 | ₩51,654 | ₩52,263 | ₩51,186 | ₩51,347 | -0.59% | 29.8만 |
|---|
| 2026.09.11 | ₩51,681 | ₩52,041 | ₩50,906 | ₩51,667 | -0.03% | 20.4만 |
|---|
| 2026.09.10 | ₩50,705 | ₩51,307 | ₩50,224 | ₩51,280 | +1.13% | 24.8만 |
|---|
| 2026.09.09 | ₩51,026 | ₩51,220 | ₩50,505 | ₩50,692 | -0.65% | 22.3만 |
|---|
| 2026.09.08 | ₩51,667 | ₩51,881 | ₩51,120 | ₩51,133 | -1.03% | 22.7만 |
|---|
| 2026.09.04 | ₩51,440 | ₩52,055 | ₩51,253 | ₩51,908 | +0.91% | 23만 |
|---|
| 2026.09.03 | ₩51,340 | ₩51,961 | ₩51,213 | ₩51,734 | +0.77% | 68.1만 |
|---|
| 2026.09.02 | ₩50,572 | ₩51,507 | ₩50,411 | ₩51,160 | +1.16% | 65.7만 |
|---|
| 2026.09.01 | ₩50,478 | ₩51,106 | ₩50,064 | ₩50,331 | -0.29% | 19.9만 |
|---|
| 2026.08.31 | ₩50,959 | ₩51,186 | ₩50,639 | ₩50,665 | -0.58% | 27.5만 |
|---|
| 2026.08.28 | ₩51,146 | ₩51,320 | ₩50,866 | ₩51,173 | +0.05% | 17.3만 |
|---|
| 2026.08.27 | ₩50,625 | ₩51,193 | ₩50,398 | ₩51,120 | +0.98% | 23.8만 |
|---|
| 2026.08.26 | ₩51,053 | ₩51,360 | ₩50,532 | ₩51,120 | +0.13% | 27.6만 |
|---|
| 2026.08.25 | ₩51,347 | ₩51,347 | ₩50,839 | ₩50,919 | -0.83% | 11.4만 |
|---|
| 2026.08.24 | ₩51,160 | ₩51,654 | ₩50,866 | ₩51,267 | +0.21% | 16.5만 |
|---|
| 2026.08.21 | ₩51,340 | ₩51,641 | ₩50,745 | ₩51,106 | -0.46% | 35만 |
|---|
| 2026.08.20 | ₩50,719 | ₩51,480 | ₩50,358 | ₩51,213 | +0.97% | 26.1만 |
|---|
| 2026.08.19 | ₩52,215 | ₩52,342 | ₩50,946 | ₩50,946 | -2.43% | 22.7만 |
|---|
| 2026.08.18 | ₩52,442 | ₩52,442 | ₩51,681 | ₩52,229 | -0.41% | 18.3만 |
|---|
| 2026.08.17 | ₩52,389 | ₩52,870 | ₩52,068 | ₩52,309 | -0.15% | 40.7만 |
|---|
| 2026.08.14 | ₩52,095 | ₩52,696 | ₩52,095 | ₩52,469 | +0.72% | 15.3만 |
|---|
| 2026.08.13 | ₩52,723 | ₩52,836 | ₩52,215 | ₩52,456 | -0.51% | 17.8만 |
|---|
| 2026.08.12 | ₩51,854 | ₩52,509 | ₩51,814 | ₩52,416 | +1.08% | 15.1만 |
|---|
| 2026.08.11 | ₩51,440 | ₩51,928 | ₩51,414 | ₩51,814 | +0.73% | 15.5만 |
|---|
| 2026.08.10 | ₩51,440 | ₩51,868 | ₩51,186 | ₩51,373 | -0.13% | 20.2만 |
|---|
| 2026.08.07 | ₩52,269 | ₩52,322 | ₩51,614 | ₩51,881 | -0.74% | 17.2만 |
|---|
| 2026.08.06 | ₩53,164 | ₩53,237 | ₩52,362 | ₩52,522 | -1.21% | 20.1만 |
|---|
| 2026.08.05 | ₩53,137 | ₩53,150 | ₩52,351 | ₩52,803 | -0.63% | 16.9만 |
|---|
| 2026.08.04 | ₩52,910 | ₩53,484 | ₩52,543 | ₩53,110 | +0.38% | 22.1만 |
|---|
| 2026.08.03 | ₩53,030 | ₩53,444 | ₩52,683 | ₩53,150 | +0.23% | 31.2만 |
|---|
| 2026.07.31 | ₩52,322 | ₩52,703 | ₩51,854 | ₩52,469 | +0.28% | 20.8만 |
|---|
| 2026.07.30 | ₩52,522 | ₩52,669 | ₩51,988 | ₩52,402 | -0.23% | 25.7만 |
|---|
| 2026.07.29 | ₩52,015 | ₩52,710 | ₩51,774 | ₩52,309 | +0.57% | 28.2만 |
|---|
| 2026.07.28 | ₩52,255 | ₩52,669 | ₩51,921 | ₩52,376 | +0.23% | 28.1만 |
|---|
| 2026.07.27 | ₩51,601 | ₩52,322 | ₩51,240 | ₩51,681 | +0.16% | 33.4만 |
|---|
| 2026.07.24 | ₩51,293 | ₩52,790 | ₩50,772 | ₩51,574 | +0.55% | 47.5만 |
|---|
| 2026.07.23 | ₩50,077 | ₩50,358 | ₩49,476 | ₩50,291 | +0.43% | 40.9만 |
|---|
| 2026.07.22 | ₩50,679 | ₩50,759 | ₩49,837 | ₩50,438 | -0.47% | 27.9만 |
|---|
| 2026.07.21 | ₩50,612 | ₩50,946 | ₩50,104 | ₩50,933 | +0.63% | 40.2만 |
|---|
| 2026.07.20 | ₩50,745 | ₩50,959 | ₩50,425 | ₩50,598 | -0.29% | 23만 |
|---|
| 2026.07.17 | ₩51,280 | ₩51,614 | ₩50,558 | ₩50,852 | -0.83% | 37.8만 |
|---|
| 2026.07.16 | ₩50,171 | ₩51,948 | ₩50,131 | ₩51,734 | +3.12% | 28.7만 |
|---|
| 2026.07.15 | ₩49,797 | ₩50,578 | ₩49,703 | ₩50,077 | +0.56% | 26만 |
|---|
| 2026.07.14 | ₩49,944 | ₩50,371 | ₩49,610 | ₩49,703 | -0.48% | 19.3만 |
|---|
| 2026.07.13 | ₩49,877 | ₩50,051 | ₩49,583 | ₩49,930 | +0.11% | 15.5만 |
|---|
| 2026.07.10 | ₩49,490 | ₩50,024 | ₩49,490 | ₩49,757 | +0.54% | 19.2만 |
|---|
| 2026.07.09 | ₩49,209 | ₩50,024 | ₩49,196 | ₩49,636 | +0.87% | 29.3만 |
|---|
| 2026.07.08 | ₩48,995 | ₩49,276 | ₩48,674 | ₩48,902 | -0.19% | 38.3만 |
|---|
| 2026.07.07 | ₩50,064 | ₩50,333 | ₩49,389 | ₩49,449 | -1.23% | 26.9만 |
|---|
| 2026.07.06 | ₩49,984 | ₩50,391 | ₩49,650 | ₩49,944 | -0.08% | 58.8만 |
|---|
| 2026.07.02 | ₩51,734 | ₩51,881 | ₩49,870 | ₩50,024 | -3.31% | 44.4만 |
|---|
| 2026.07.01 | ₩50,612 | ₩51,534 | ₩50,064 | ₩51,213 | +1.19% | 41만 |
|---|
| 2026.06.30 | ₩50,104 | ₩50,438 | ₩49,790 | ₩50,318 | +0.43% | 38만 |
|---|
| 2026.06.29 | ₩49,837 | ₩50,385 | ₩49,523 | ₩50,251 | +0.83% | 46.9만 |
|---|
| 2026.06.26 | ₩49,075 | ₩50,184 | ₩48,367 | ₩50,171 | +2.23% | 128.3만 |
|---|
| 2026.06.25 | ₩48,314 | ₩49,302 | ₩48,314 | ₩49,155 | +1.74% | 31.9만 |
|---|
| 2026.06.24 | ₩48,300 | ₩48,888 | ₩48,207 | ₩48,755 | +0.94% | 28.8만 |
|---|
| 2026.06.23 | ₩47,525 | ₩48,300 | ₩47,525 | ₩48,073 | +1.15% | 25.7만 |
|---|
| 2026.06.22 | ₩47,245 | ₩47,712 | ₩46,964 | ₩47,405 | +0.34% | 26.7만 |
|---|
| 2026.06.18 | ₩47,178 | ₩47,525 | ₩46,784 | ₩46,964 | -0.45% | 39.5만 |
|---|
| 2026.06.17 | ₩47,071 | ₩47,465 | ₩46,163 | ₩46,844 | -0.48% | 36.1만 |
|---|
| 2026.06.16 | ₩46,978 | ₩47,472 | ₩46,563 | ₩47,044 | +0.14% | 41.7만 |
|---|
| 2026.06.15 | ₩47,485 | ₩47,890 | ₩46,697 | ₩46,791 | -1.46% | 30.2만 |
|---|
| 2026.06.12 | ₩47,205 | ₩47,459 | ₩46,978 | ₩47,298 | +0.20% | 19만 |
|---|
| 2026.06.11 | ₩46,403 | ₩46,964 | ₩46,096 | ₩46,871 | +1.01% | 29.3만 |
|---|
| 2026.06.10 | ₩46,470 | ₩46,918 | ₩45,842 | ₩46,363 | -0.23% | 35.8만 |
|---|
| 2026.06.09 | ₩45,668 | ₩46,430 | ₩45,615 | ₩46,123 | +0.99% | 50.5만 |
|---|
| 2026.06.08 | ₩45,000 | ₩45,628 | ₩44,907 | ₩45,307 | +0.68% | 73.2만 |
|---|
| 2026.06.05 | ₩44,546 | ₩45,348 | ₩44,546 | ₩45,134 | +1.32% | 22만 |
|---|
| 2026.06.04 | ₩44,399 | ₩45,020 | ₩44,345 | ₩44,760 | +0.81% | 23만 |
|---|
| 2026.06.03 | ₩44,239 | ₩44,386 | ₩43,677 | ₩43,744 | -1.12% | 20.8만 |
|---|
| 2026.06.02 | ₩43,530 | ₩44,867 | ₩43,530 | ₩44,639 | +2.55% | 18.1만 |
|---|
| 2026.06.01 | ₩43,677 | ₩44,406 | ₩43,510 | ₩43,824 | +0.34% | 15.8만 |
|---|
| 2026.05.29 | ₩44,052 | ₩44,601 | ₩44,052 | ₩44,212 | +0.36% | 15.2만 |
|---|
| 2026.05.28 | ₩44,172 | ₩44,466 | ₩43,751 | ₩44,279 | +0.24% | 12.5만 |
|---|
| 2026.05.27 | ₩44,693 | ₩44,893 | ₩44,105 | ₩44,332 | -0.81% | 15.8만 |
|---|
| 2026.05.26 | ₩44,359 | ₩45,040 | ₩44,105 | ₩44,626 | +0.60% | 16.7만 |
|---|
| 2026.05.22 | ₩44,065 | ₩44,359 | ₩43,885 | ₩44,319 | +0.58% | 16.7만 |
|---|
| 2026.05.21 | ₩43,597 | ₩44,158 | ₩43,355 | ₩44,132 | +1.23% | 16.8만 |
|---|
| 2026.05.20 | ₩43,196 | ₩44,092 | ₩43,052 | ₩43,838 | +1.48% | 16.8만 |
|---|
| 2026.05.19 | ₩43,143 | ₩43,450 | ₩42,876 | ₩43,156 | +0.03% | 18.5만 |
|---|
| 2026.05.18 | ₩42,742 | ₩43,571 | ₩42,649 | ₩43,223 | +1.13% | 17.3만 |
|---|
| 2026.05.15 | ₩43,464 | ₩43,571 | ₩42,568 | ₩42,595 | -2.00% | 20.6만 |
|---|
| 2026.05.14 | ₩43,397 | ₩43,925 | ₩43,317 | ₩43,517 | +0.28% | 12.5만 |
|---|
| 2026.05.13 | ₩43,450 | ₩43,771 | ₩42,943 | ₩43,196 | -0.58% | 19.9만 |
|---|
| 2026.05.12 | ₩43,571 | ₩43,704 | ₩42,782 | ₩43,664 | +0.21% | 14.8만 |
|---|
| 2026.05.11 | ₩44,439 | ₩44,439 | ₩43,290 | ₩43,557 | -1.98% | 22.6만 |
|---|
| 2026.05.08 | ₩44,546 | ₩44,579 | ₩43,958 | ₩44,305 | -0.54% | 23.1만 |
|---|
| 2026.05.07 | ₩44,519 | ₩44,920 | ₩44,305 | ₩44,573 | +0.12% | 19.3만 |
|---|
| 2026.05.06 | ₩44,412 | ₩44,693 | ₩44,132 | ₩44,386 | -0.06% | 25만 |
|---|
| 2026.05.05 | ₩42,809 | ₩44,065 | ₩42,595 | ₩44,038 | +2.87% | 39.5만 |
|---|
| 2026.05.04 | ₩43,303 | ₩43,544 | ₩42,462 | ₩42,809 | -1.14% | 80.4만 |
|---|
| 2026.05.01 | ₩43,223 | ₩43,885 | ₩42,836 | ₩43,504 | +0.65% | 98.8만 |
|---|
| 2026.04.30 | ₩42,956 | ₩43,691 | ₩42,956 | ₩42,956 | 0.00% | 54.2만 |
|---|
| 2026.04.29 | ₩44,065 | ₩44,132 | ₩43,063 | ₩43,290 | -1.76% | 15.6만 |
|---|
| 2026.04.28 | ₩44,492 | ₩45,020 | ₩43,965 | ₩44,252 | -0.54% | 16.2만 |
|---|
| 2026.04.27 | ₩44,412 | ₩44,813 | ₩44,052 | ₩44,092 | -0.72% | 25.1만 |
|---|
| 2026.04.24 | ₩43,343 | ₩45,227 | ₩42,589 | ₩44,132 | +1.82% | 35만 |
|---|
| 2026.04.23 | ₩44,199 | ₩44,479 | ₩44,052 | ₩44,172 | -0.06% | 12.2만 |
|---|
| 2026.04.22 | ₩44,466 | ₩44,686 | ₩44,025 | ₩44,212 | -0.57% | 12.7만 |
|---|
| 2026.04.21 | ₩44,800 | ₩45,120 | ₩44,145 | ₩44,292 | -1.13% | 17.4만 |
|---|
| 2026.04.20 | ₩44,893 | ₩45,341 | ₩44,706 | ₩44,733 | -0.36% | 15.4만 |
|---|
| 2026.04.17 | ₩44,733 | ₩45,869 | ₩44,733 | ₩45,054 | +0.72% | 21만 |
|---|
| 2026.04.16 | ₩44,078 | ₩44,305 | ₩44,011 | ₩44,239 | +0.36% | 15.4만 |
|---|
| 2026.04.15 | ₩44,546 | ₩44,867 | ₩44,052 | ₩44,305 | -0.54% | 13.8만 |
|---|
| 2026.04.14 | ₩44,479 | ₩44,973 | ₩44,092 | ₩44,546 | +0.15% | 12.5만 |
|---|
| 2026.04.13 | ₩44,065 | ₩44,680 | ₩43,878 | ₩44,639 | +1.30% | 19.1만 |
|---|
| 2026.04.10 | ₩44,559 | ₩44,673 | ₩43,985 | ₩44,292 | -0.60% | 12.5만 |
|---|
| 2026.04.09 | ₩44,065 | ₩44,920 | ₩43,744 | ₩44,760 | +1.58% | 25.2만 |
|---|
| 2026.04.08 | ₩44,092 | ₩44,720 | ₩43,958 | ₩44,212 | +0.27% | 16.8만 |
|---|
| 2026.04.07 | ₩42,862 | ₩43,377 | ₩42,769 | ₩43,183 | +0.75% | 13.5만 |
|---|
| 2026.04.06 | ₩42,609 | ₩43,183 | ₩42,462 | ₩42,996 | +0.91% | 20.1만 |
|---|
| 2026.04.02 | ₩42,181 | ₩42,969 | ₩41,954 | ₩42,635 | +1.08% | 21.7만 |
|---|
| 2026.04.01 | ₩42,395 | ₩43,196 | ₩42,395 | ₩42,635 | +0.57% | 14.3만 |
|---|
| 2026.03.31 | ₩42,181 | ₩42,742 | ₩41,720 | ₩42,181 | 0.00% | 20.7만 |
|---|
| 2026.03.30 | ₩41,406 | ₩41,794 | ₩41,179 | ₩41,647 | +0.58% | 11.2만 |
|---|
| 2026.03.27 | ₩41,393 | ₩41,647 | ₩41,099 | ₩41,166 | -0.55% | 13만 |
|---|
| 2026.03.26 | ₩41,179 | ₩41,780 | ₩41,179 | ₩41,593 | +1.01% | 10.6만 |
|---|
| 2026.03.25 | ₩42,248 | ₩42,288 | ₩41,326 | ₩41,526 | -1.71% | 9.6만 |
|---|
| 2026.03.24 | ₩41,032 | ₩41,981 | ₩41,032 | ₩41,580 | +1.34% | 12.2만 |
|---|
| 2026.03.23 | ₩41,206 | ₩42,208 | ₩41,032 | ₩41,339 | +0.32% | 15.7만 |
|---|
| 2026.03.20 | ₩40,725 | ₩41,125 | ₩39,749 | ₩40,431 | -0.72% | 54.1만 |
|---|
| 2026.03.19 | ₩40,016 | ₩40,878 | ₩39,829 | ₩40,604 | +1.47% | 13.9만 |
|---|
| 2026.03.18 | ₩40,417 | ₩40,524 | ₩39,910 | ₩40,097 | -0.79% | 14.9만 |
|---|
| 2026.03.17 | ₩41,272 | ₩41,272 | ₩40,471 | ₩40,497 | -1.88% | 15.8만 |
|---|
| 2026.03.16 | ₩41,179 | ₩41,286 | ₩40,818 | ₩40,818 | -0.88% | 17.7만 |
|---|
| 2026.03.13 | ₩41,045 | ₩41,272 | ₩40,417 | ₩40,751 | -0.72% | 17.2만 |
|---|
| 2026.03.12 | ₩40,083 | ₩40,905 | ₩39,990 | ₩40,738 | +1.63% | 12.2만 |
|---|
| 2026.03.11 | ₩40,952 | ₩41,393 | ₩40,551 | ₩40,898 | -0.13% | 14.9만 |
|---|
| 2026.03.10 | ₩41,192 | ₩42,328 | ₩40,965 | ₩41,339 | +0.36% | 31만 |
|---|
| 2026.03.09 | ₩40,551 | ₩41,500 | ₩39,709 | ₩41,353 | +1.98% | 18.8만 |
|---|
| 2026.03.06 | ₩40,778 | ₩41,286 | ₩40,404 | ₩41,179 | +0.98% | 14.5만 |
|---|
| 2026.03.05 | ₩42,275 | ₩42,401 | ₩41,540 | ₩41,900 | -0.88% | 13.9만 |
|---|
| 2026.03.04 | ₩42,756 | ₩42,983 | ₩42,182 | ₩42,649 | -0.25% | 16.1만 |
|---|
| 2026.03.03 | ₩41,834 | ₩42,642 | ₩41,286 | ₩42,435 | +1.44% | 13.4만 |
|---|
| 2026.03.02 | ₩41,059 | ₩42,642 | ₩40,818 | ₩42,381 | +3.22% | 15.9만 |
|---|
| 2026.02.27 | ₩42,582 | ₩42,689 | ₩41,419 | ₩41,687 | -2.10% | 21.4만 |
|---|
| 2026.02.26 | ₩43,290 | ₩43,864 | ₩42,916 | ₩43,464 | +0.40% | 18.5만 |
|---|
| 2026.02.25 | ₩42,742 | ₩43,357 | ₩42,395 | ₩43,250 | +1.19% | 12.5만 |
|---|
| 2026.02.24 | ₩42,301 | ₩42,729 | ₩42,114 | ₩42,582 | +0.66% | 19.2만 |
|---|
| 2026.02.23 | ₩44,426 | ₩44,680 | ₩42,128 | ₩42,582 | -4.15% | 21.5만 |
|---|
| 2026.02.20 | ₩43,985 | ₩44,319 | ₩43,424 | ₩44,265 | +0.64% | 11.2만 |
|---|
| 2026.02.19 | ₩43,704 | ₩43,985 | ₩43,310 | ₩43,891 | +0.43% | 18.5만 |
|---|
| 2026.02.18 | ₩44,359 | ₩44,887 | ₩43,637 | ₩44,038 | -0.72% | 18.1만 |
|---|
| 2026.02.17 | ₩44,199 | ₩44,800 | ₩43,771 | ₩44,319 | +0.27% | 16.9만 |
|---|
| 2026.02.13 | ₩43,490 | ₩44,199 | ₩43,156 | ₩43,931 | +1.01% | 14.2만 |
|---|
| 2026.02.12 | ₩44,092 | ₩44,492 | ₩42,756 | ₩43,424 | -1.52% | 15.7만 |
|---|
| 2026.02.11 | ₩44,559 | ₩44,987 | ₩43,530 | ₩43,677 | -1.98% | 13.4만 |
|---|
| 2026.02.10 | ₩44,626 | ₩45,040 | ₩43,864 | ₩44,172 | -1.02% | 15.8만 |
|---|
| 2026.02.09 | ₩44,746 | ₩45,067 | ₩44,659 | ₩44,786 | +0.09% | 14.1만 |
|---|
| 2026.02.06 | ₩44,800 | ₩45,281 | ₩44,526 | ₩44,773 | -0.06% | 17.9만 |
|---|
| 2026.02.05 | ₩44,239 | ₩44,653 | ₩43,905 | ₩44,439 | +0.45% | 20.5만 |
|---|
| 2026.02.04 | ₩43,918 | ₩44,733 | ₩43,918 | ₩44,225 | +0.70% | 17.6만 |
|---|
| 2026.02.03 | ₩43,731 | ₩44,499 | ₩43,076 | ₩43,664 | -0.15% | 23.7만 |
|---|
| 2026.02.02 | ₩42,635 | ₩43,931 | ₩42,589 | ₩43,771 | +2.66% | 19.2만 |
|---|
| 2026.01.30 | ₩42,381 | ₩43,156 | ₩42,208 | ₩42,662 | +0.66% | 29.1만 |
|---|
| 2026.01.29 | ₩41,580 | ₩42,622 | ₩41,580 | ₩42,542 | +2.31% | 28.4만 |
|---|
| 2026.01.28 | ₩42,421 | ₩42,568 | ₩41,339 | ₩41,406 | -2.39% | 20.3만 |
|---|
| 2026.01.27 | ₩42,047 | ₩42,809 | ₩42,047 | ₩42,595 | +1.30% | 26.9만 |
|---|
| 2026.01.26 | ₩41,232 | ₩41,981 | ₩40,825 | ₩41,606 | +0.91% | 28.1만 |
|---|
| 2026.01.23 | ₩40,992 | ₩42,889 | ₩40,992 | ₩41,353 | +0.88% | 43.2만 |
|---|
| 2026.01.22 | ₩42,395 | ₩42,943 | ₩42,154 | ₩42,368 | -0.06% | 19.5만 |
|---|
| 2026.01.21 | ₩40,551 | ₩42,462 | ₩40,551 | ₩42,208 | +4.09% | 27.2만 |
|---|
| 2026.01.20 | ₩40,564 | ₩40,992 | ₩40,174 | ₩40,337 | -0.56% | 18.3만 |
|---|
| 2026.01.16 | ₩41,085 | ₩41,553 | ₩40,952 | ₩41,019 | -0.16% | 27.4만 |
|---|
| 2026.01.15 | ₩40,497 | ₩41,620 | ₩40,497 | ₩41,353 | +2.11% | 17.3만 |
|---|
| 2026.01.14 | ₩39,642 | ₩40,551 | ₩39,642 | ₩40,524 | +2.22% | 25만 |
|---|
| 2026.01.13 | ₩39,522 | ₩39,849 | ₩39,295 | ₩39,669 | +0.37% | 16.6만 |
|---|
| 2026.01.12 | ₩39,402 | ₩39,723 | ₩39,201 | ₩39,469 | +0.17% | 13.9만 |
|---|
| 2026.01.09 | ₩40,578 | ₩40,711 | ₩39,736 | ₩39,789 | -1.94% | 13.8만 |
|---|
| 2026.01.08 | ₩39,322 | ₩40,885 | ₩39,322 | ₩40,551 | +3.13% | 20.4만 |
|---|
| 2026.01.07 | ₩39,482 | ₩39,736 | ₩38,801 | ₩39,482 | 0.00% | 21.1만 |
|---|
| 2026.01.06 | ₩39,402 | ₩39,816 | ₩39,268 | ₩39,549 | +0.37% | 23.8만 |
|---|
| 2026.01.05 | ₩38,707 | ₩40,050 | ₩38,707 | ₩39,682 | +2.52% | 22.8만 |
|---|
| 2026.01.02 | ₩38,814 | ₩39,075 | ₩38,406 | ₩38,801 | -0.03% | 17.1만 |
|---|
| 2025.12.31 | ₩39,228 | ₩39,262 | ₩38,881 | ₩38,948 | -0.72% | 15.7만 |
|---|
| 2025.12.30 | ₩39,389 | ₩39,395 | ₩39,108 | ₩39,161 | -0.58% | 14.6만 |
|---|
| 2025.12.29 | ₩39,723 | ₩39,723 | ₩39,375 | ₩39,455 | -0.67% | 18.3만 |
|---|
| 2025.12.26 | ₩39,723 | ₩39,856 | ₩39,535 | ₩39,696 | -0.07% | 11만 |
|---|
| 2025.12.24 | ₩39,896 | ₩40,308 | ₩39,763 | ₩39,856 | -0.10% | 14.7만 |
|---|
| 2025.12.23 | ₩40,083 | ₩40,404 | ₩39,709 | ₩39,776 | -0.77% | 17.9만 |
|---|
| 2025.12.22 | ₩40,925 | ₩41,085 | ₩40,190 | ₩40,190 | -1.80% | 20.5만 |
|---|
| 2025.12.19 | ₩41,112 | ₩41,286 | ₩40,337 | ₩40,765 | -0.84% | 35.1만 |
|---|
| 2025.12.18 | ₩41,339 | ₩41,553 | ₩41,085 | ₩41,326 | -0.03% | 15.4만 |
|---|
| 2025.12.17 | ₩41,059 | ₩41,553 | ₩40,872 | ₩41,099 | +0.10% | 17만 |
|---|
| 2025.12.16 | ₩41,272 | ₩41,393 | ₩40,811 | ₩41,005 | -0.65% | 18.4만 |
|---|
| 2025.12.15 | ₩41,232 | ₩41,419 | ₩41,032 | ₩41,112 | -0.29% | 19.9만 |
|---|
| 2025.12.12 | ₩41,393 | ₩41,393 | ₩40,377 | ₩41,059 | -0.81% | 20만 |
|---|
| 2025.12.11 | ₩40,511 | ₩41,740 | ₩40,511 | ₩41,179 | +1.65% | 32.8만 |
|---|
| 2025.12.10 | ₩39,495 | ₩40,671 | ₩39,368 | ₩40,337 | +2.13% | 27.1만 |
|---|
| 2025.12.09 | ₩39,362 | ₩39,776 | ₩39,155 | ₩39,375 | +0.03% | 17.2만 |
|---|
| 2025.12.08 | ₩39,041 | ₩39,475 | ₩38,861 | ₩39,161 | +0.31% | 18.5만 |
|---|
| 2025.12.05 | ₩39,148 | ₩39,389 | ₩38,854 | ₩39,001 | -0.38% | 18.4만 |
|---|
| 2025.12.04 | ₩38,787 | ₩39,323 | ₩38,787 | ₩39,014 | +0.59% | 18.5만 |
|---|
| 2025.12.03 | ₩37,946 | ₩39,014 | ₩37,859 | ₩39,014 | +2.82% | 19.6만 |
|---|
| 2025.12.02 | ₩38,079 | ₩38,373 | ₩37,745 | ₩37,946 | -0.35% | 26.1만 |
|---|
| 2025.12.01 | ₩37,171 | ₩37,946 | ₩37,171 | ₩37,892 | +1.94% | 25.1만 |
|---|
| 2025.11.28 | ₩37,571 | ₩37,571 | ₩37,184 | ₩37,304 | -0.71% | 11만 |
|---|
| 2025.11.26 | ₩37,571 | ₩37,799 | ₩37,491 | ₩37,571 | 0.00% | 13.4만 |
|---|
| 2025.11.25 | ₩37,224 | ₩38,012 | ₩36,676 | ₩37,879 | +1.76% | 21.6만 |
|---|
| 2025.11.24 | ₩36,796 | ₩36,917 | ₩36,503 | ₩36,676 | -0.33% | 22.4만 |
|---|
| 2025.11.21 | ₩36,182 | ₩37,271 | ₩36,162 | ₩36,890 | +1.96% | 34.9만 |
|---|
| 2025.11.20 | ₩36,088 | ₩36,543 | ₩35,888 | ₩35,981 | -0.30% | 22.8만 |
|---|
| 2025.11.19 | ₩35,327 | ₩35,941 | ₩35,293 | ₩35,728 | +1.13% | 15.5만 |
|---|
| 2025.11.18 | ₩35,407 | ₩35,801 | ₩35,327 | ₩35,327 | -0.23% | 23.5만 |
|---|
| 2025.11.17 | ₩36,770 | ₩36,783 | ₩35,394 | ₩35,447 | -3.60% | 18.1만 |
|---|
| 2025.11.14 | ₩36,342 | ₩36,843 | ₩36,008 | ₩36,770 | +1.18% | 17.2만 |
|---|
| 2025.11.13 | ₩36,676 | ₩36,984 | ₩36,295 | ₩36,476 | -0.55% | 17.4만 |
|---|
| 2025.11.12 | ₩36,649 | ₩37,077 | ₩36,649 | ₩36,743 | +0.26% | 22.3만 |
|---|
| 2025.11.11 | ₩36,636 | ₩36,990 | ₩36,503 | ₩36,703 | +0.18% | 19.9만 |
|---|
| 2025.11.10 | ₩36,970 | ₩36,970 | ₩36,222 | ₩36,663 | -0.83% | 15.4만 |
|---|
| 2025.11.07 | ₩36,128 | ₩36,449 | ₩36,062 | ₩36,422 | +0.81% | 11.4만 |
|---|
| 2025.11.06 | ₩36,128 | ₩36,376 | ₩36,001 | ₩36,155 | +0.07% | 13.6만 |
|---|
| 2025.11.05 | ₩36,075 | ₩36,649 | ₩35,928 | ₩36,275 | +0.56% | 20.8만 |
|---|
| 2025.11.04 | ₩35,474 | ₩35,941 | ₩35,313 | ₩35,915 | +1.24% | 22.3만 |
|---|
| 2025.11.03 | ₩35,621 | ₩35,968 | ₩35,367 | ₩35,941 | +0.90% | 18.1만 |
|---|
| 2025.10.31 | ₩35,514 | ₩35,814 | ₩35,260 | ₩35,728 | +0.60% | 17.5만 |
|---|
| 2025.10.30 | ₩35,607 | ₩36,663 | ₩35,554 | ₩35,808 | +0.56% | 20.9만 |
|---|
| 2025.10.29 | ₩36,315 | ₩36,743 | ₩35,794 | ₩35,995 | -0.88% | 21.7만 |
|---|
| 2025.10.28 | ₩36,556 | ₩36,830 | ₩35,848 | ₩36,503 | -0.15% | 26.4만 |
|---|
| 2025.10.27 | ₩37,946 | ₩37,946 | ₩36,342 | ₩36,356 | -4.19% | 21.3만 |
|---|
| 2025.10.24 | ₩37,411 | ₩37,832 | ₩36,543 | ₩37,611 | +0.54% | 29.2만 |
|---|
| 2025.10.23 | ₩35,995 | ₩35,995 | ₩35,407 | ₩35,607 | -1.08% | 22만 |
|---|
| 2025.10.22 | ₩36,142 | ₩36,336 | ₩35,754 | ₩35,995 | -0.41% | 14.8만 |
|---|
| 2025.10.21 | ₩35,728 | ₩36,075 | ₩35,728 | ₩35,995 | +0.75% | 12.6만 |
|---|
| 2025.10.20 | ₩35,220 | ₩35,981 | ₩34,953 | ₩35,888 | +1.90% | 15.7만 |
|---|
| 2025.10.17 | ₩34,619 | ₩35,126 | ₩34,358 | ₩34,993 | +1.08% | 20.6만 |
|---|
| 2025.10.16 | ₩36,048 | ₩36,255 | ₩34,164 | ₩34,365 | -4.67% | 23.6만 |
|---|
| 2025.10.15 | ₩36,984 | ₩36,984 | ₩36,128 | ₩36,436 | -1.48% | 13.8만 |
|---|
| 2025.10.14 | ₩35,514 | ₩36,970 | ₩35,514 | ₩36,770 | +3.54% | 15만 |
|---|
| 2025.10.13 | ₩35,754 | ₩35,754 | ₩35,133 | ₩35,674 | -0.22% | 13.9만 |
|---|
| 2025.10.10 | ₩36,649 | ₩36,850 | ₩35,260 | ₩35,287 | -3.72% | 20.7만 |
|---|