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 | ₩48,977 | ₩49,164 | ₩48,376 | ₩48,470 | -1.04% | 19.8만 |
| 2026.10.08 | ₩48,710 | ₩49,230 | ₩48,243 | ₩49,217 | +1.04% | 28.5만 |
| 2026.10.07 | ₩49,337 | ₩49,404 | ₩48,643 | ₩48,803 | -1.08% | 30.3만 |
| 2026.10.06 | ₩50,325 | ₩50,578 | ₩49,751 | ₩49,831 | -0.98% | 19만 |
| 2026.10.05 | ₩50,472 | ₩50,565 | ₩49,764 | ₩50,218 | -0.50% | 18.3만 |
| 2026.10.02 | ₩49,844 | ₩50,498 | ₩49,778 | ₩50,365 | +1.04% | 19.2만 |
| 2026.10.01 | ₩48,577 | ₩49,671 | ₩48,203 | ₩49,631 | +2.17% | 36만 |
| 2026.09.30 | ₩49,337 | ₩49,617 | ₩48,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,150 |
| -0.38% |
| 30.5만 |
| 2026.09.29 | ₩49,551 | ₩49,944 | ₩49,097 | ₩49,244 | -0.62% | 17만 |
|---|
| 2026.09.28 | ₩49,871 | ₩50,378 | ₩49,617 | ₩49,617 | -0.51% | 27.8만 |
|---|
| 2026.09.25 | ₩49,804 | ₩50,391 | ₩49,698 | ₩49,964 | +0.32% | 25.6만 |
|---|
| 2026.09.24 | ₩49,351 | ₩49,764 | ₩49,197 | ₩49,524 | +0.35% | 22.8만 |
|---|
| 2026.09.23 | ₩49,244 | ₩49,744 | ₩49,064 | ₩49,217 | -0.05% | 19만 |
|---|
| 2026.09.22 | ₩50,391 | ₩50,578 | ₩49,371 | ₩49,377 | -2.01% | 21.4만 |
|---|
| 2026.09.21 | ₩50,151 | ₩50,445 | ₩49,884 | ₩50,004 | -0.29% | 21.5만 |
|---|
| 2026.09.18 | ₩49,991 | ₩50,311 | ₩49,551 | ₩50,071 | +0.16% | 58.1만 |
|---|
| 2026.09.17 | ₩50,672 | ₩50,672 | ₩50,118 | ₩50,191 | -0.95% | 21.8만 |
|---|
| 2026.09.16 | ₩50,832 | ₩51,059 | ₩49,571 | ₩50,205 | -1.23% | 24.7만 |
|---|
| 2026.09.15 | ₩51,299 | ₩51,512 | ₩50,812 | ₩50,952 | -0.68% | 28.7만 |
|---|
| 2026.09.14 | ₩51,593 | ₩52,201 | ₩51,125 | ₩51,286 | -0.59% | 29.8만 |
|---|
| 2026.09.11 | ₩51,619 | ₩51,980 | ₩50,845 | ₩51,606 | -0.03% | 20.4만 |
|---|
| 2026.09.10 | ₩50,645 | ₩51,246 | ₩50,165 | ₩51,219 | +1.13% | 24.8만 |
|---|
| 2026.09.09 | ₩50,965 | ₩51,159 | ₩50,445 | ₩50,632 | -0.65% | 22.3만 |
|---|
| 2026.09.08 | ₩51,606 | ₩51,819 | ₩51,059 | ₩51,072 | -1.03% | 22.7만 |
|---|
| 2026.09.04 | ₩51,379 | ₩51,993 | ₩51,192 | ₩51,846 | +0.91% | 23만 |
|---|
| 2026.09.03 | ₩51,279 | ₩51,899 | ₩51,152 | ₩51,673 | +0.77% | 68.1만 |
|---|
| 2026.09.02 | ₩50,512 | ₩51,446 | ₩50,351 | ₩51,099 | +1.16% | 65.7만 |
|---|
| 2026.09.01 | ₩50,418 | ₩51,045 | ₩50,004 | ₩50,271 | -0.29% | 19.9만 |
|---|
| 2026.08.31 | ₩50,899 | ₩51,125 | ₩50,578 | ₩50,605 | -0.58% | 27.5만 |
|---|
| 2026.08.28 | ₩51,085 | ₩51,259 | ₩50,805 | ₩51,112 | +0.05% | 17.3만 |
|---|
| 2026.08.27 | ₩50,565 | ₩51,132 | ₩50,338 | ₩51,059 | +0.98% | 23.8만 |
|---|
| 2026.08.26 | ₩50,992 | ₩51,299 | ₩50,472 | ₩51,059 | +0.13% | 27.6만 |
|---|
| 2026.08.25 | ₩51,286 | ₩51,286 | ₩50,778 | ₩50,859 | -0.83% | 11.4만 |
|---|
| 2026.08.24 | ₩51,099 | ₩51,593 | ₩50,805 | ₩51,206 | +0.21% | 16.5만 |
|---|
| 2026.08.21 | ₩51,279 | ₩51,579 | ₩50,685 | ₩51,045 | -0.46% | 35만 |
|---|
| 2026.08.20 | ₩50,658 | ₩51,419 | ₩50,298 | ₩51,152 | +0.97% | 26.1만 |
|---|
| 2026.08.19 | ₩52,153 | ₩52,280 | ₩50,885 | ₩50,885 | -2.43% | 22.7만 |
|---|
| 2026.08.18 | ₩52,380 | ₩52,380 | ₩51,619 | ₩52,166 | -0.41% | 18.3만 |
|---|
| 2026.08.17 | ₩52,327 | ₩52,807 | ₩52,006 | ₩52,246 | -0.15% | 40.7만 |
|---|
| 2026.08.14 | ₩52,033 | ₩52,633 | ₩52,033 | ₩52,407 | +0.72% | 15.3만 |
|---|
| 2026.08.13 | ₩52,660 | ₩52,774 | ₩52,153 | ₩52,393 | -0.51% | 17.8만 |
|---|
| 2026.08.12 | ₩51,793 | ₩52,447 | ₩51,753 | ₩52,353 | +1.08% | 15.1만 |
|---|
| 2026.08.11 | ₩51,379 | ₩51,866 | ₩51,352 | ₩51,753 | +0.73% | 15.5만 |
|---|
| 2026.08.10 | ₩51,379 | ₩51,806 | ₩51,125 | ₩51,312 | -0.13% | 20.2만 |
|---|
| 2026.08.07 | ₩52,206 | ₩52,260 | ₩51,553 | ₩51,819 | -0.74% | 17.2만 |
|---|
| 2026.08.06 | ₩53,101 | ₩53,174 | ₩52,300 | ₩52,460 | -1.21% | 20.1만 |
|---|
| 2026.08.05 | ₩53,074 | ₩53,087 | ₩52,289 | ₩52,740 | -0.63% | 16.9만 |
|---|
| 2026.08.04 | ₩52,847 | ₩53,421 | ₩52,480 | ₩53,047 | +0.38% | 22.1만 |
|---|
| 2026.08.03 | ₩52,967 | ₩53,381 | ₩52,620 | ₩53,087 | +0.23% | 31.2만 |
|---|
| 2026.07.31 | ₩52,260 | ₩52,640 | ₩51,793 | ₩52,407 | +0.28% | 20.8만 |
|---|
| 2026.07.30 | ₩52,460 | ₩52,607 | ₩51,926 | ₩52,340 | -0.23% | 25.7만 |
|---|
| 2026.07.29 | ₩51,953 | ₩52,647 | ₩51,713 | ₩52,246 | +0.57% | 28.2만 |
|---|
| 2026.07.28 | ₩52,193 | ₩52,607 | ₩51,859 | ₩52,313 | +0.23% | 28.1만 |
|---|
| 2026.07.27 | ₩51,539 | ₩52,260 | ₩51,179 | ₩51,619 | +0.16% | 33.4만 |
|---|
| 2026.07.24 | ₩51,232 | ₩52,727 | ₩50,712 | ₩51,512 | +0.55% | 47.5만 |
|---|
| 2026.07.23 | ₩50,018 | ₩50,298 | ₩49,417 | ₩50,231 | +0.43% | 40.9만 |
|---|
| 2026.07.22 | ₩50,618 | ₩50,698 | ₩49,778 | ₩50,378 | -0.47% | 27.9만 |
|---|
| 2026.07.21 | ₩50,552 | ₩50,885 | ₩50,045 | ₩50,872 | +0.63% | 40.2만 |
|---|
| 2026.07.20 | ₩50,685 | ₩50,899 | ₩50,365 | ₩50,538 | -0.29% | 23만 |
|---|
| 2026.07.17 | ₩51,219 | ₩51,553 | ₩50,498 | ₩50,792 | -0.83% | 37.8만 |
|---|
| 2026.07.16 | ₩50,111 | ₩51,886 | ₩50,071 | ₩51,673 | +3.12% | 28.7만 |
|---|
| 2026.07.15 | ₩49,738 | ₩50,518 | ₩49,644 | ₩50,018 | +0.56% | 26만 |
|---|
| 2026.07.14 | ₩49,884 | ₩50,311 | ₩49,551 | ₩49,644 | -0.48% | 19.3만 |
|---|
| 2026.07.13 | ₩49,818 | ₩49,991 | ₩49,524 | ₩49,871 | +0.11% | 15.5만 |
|---|
| 2026.07.10 | ₩49,431 | ₩49,964 | ₩49,431 | ₩49,698 | +0.54% | 19.2만 |
|---|
| 2026.07.09 | ₩49,150 | ₩49,964 | ₩49,137 | ₩49,577 | +0.87% | 29.3만 |
|---|
| 2026.07.08 | ₩48,937 | ₩49,217 | ₩48,617 | ₩48,843 | -0.19% | 38.3만 |
|---|
| 2026.07.07 | ₩50,004 | ₩50,273 | ₩49,331 | ₩49,391 | -1.23% | 26.9만 |
|---|
| 2026.07.06 | ₩49,924 | ₩50,331 | ₩49,591 | ₩49,884 | -0.08% | 58.8만 |
|---|
| 2026.07.02 | ₩51,673 | ₩51,819 | ₩49,811 | ₩49,964 | -3.31% | 44.4만 |
|---|
| 2026.07.01 | ₩50,552 | ₩51,472 | ₩50,004 | ₩51,152 | +1.19% | 41만 |
|---|
| 2026.06.30 | ₩50,045 | ₩50,378 | ₩49,731 | ₩50,258 | +0.43% | 38만 |
|---|
| 2026.06.29 | ₩49,778 | ₩50,325 | ₩49,464 | ₩50,191 | +0.83% | 46.9만 |
|---|
| 2026.06.26 | ₩49,017 | ₩50,125 | ₩48,310 | ₩50,111 | +2.23% | 128.3만 |
|---|
| 2026.06.25 | ₩48,256 | ₩49,244 | ₩48,256 | ₩49,097 | +1.74% | 31.9만 |
|---|
| 2026.06.24 | ₩48,243 | ₩48,830 | ₩48,149 | ₩48,697 | +0.94% | 28.8만 |
|---|
| 2026.06.23 | ₩47,469 | ₩48,243 | ₩47,469 | ₩48,016 | +1.15% | 25.7만 |
|---|
| 2026.06.22 | ₩47,189 | ₩47,656 | ₩46,908 | ₩47,349 | +0.34% | 26.7만 |
|---|
| 2026.06.18 | ₩47,122 | ₩47,469 | ₩46,728 | ₩46,908 | -0.45% | 39.5만 |
|---|
| 2026.06.17 | ₩47,015 | ₩47,409 | ₩46,108 | ₩46,788 | -0.48% | 36.1만 |
|---|
| 2026.06.16 | ₩46,922 | ₩47,415 | ₩46,508 | ₩46,988 | +0.14% | 41.7만 |
|---|
| 2026.06.15 | ₩47,429 | ₩47,833 | ₩46,641 | ₩46,735 | -1.46% | 30.2만 |
|---|
| 2026.06.12 | ₩47,149 | ₩47,402 | ₩46,922 | ₩47,242 | +0.20% | 19만 |
|---|
| 2026.06.11 | ₩46,348 | ₩46,908 | ₩46,041 | ₩46,815 | +1.01% | 29.3만 |
|---|
| 2026.06.10 | ₩46,415 | ₩46,862 | ₩45,787 | ₩46,308 | -0.23% | 35.8만 |
|---|
| 2026.06.09 | ₩45,614 | ₩46,375 | ₩45,561 | ₩46,068 | +0.99% | 50.5만 |
|---|
| 2026.06.08 | ₩44,947 | ₩45,574 | ₩44,853 | ₩45,254 | +0.68% | 73.2만 |
|---|
| 2026.06.05 | ₩44,493 | ₩45,294 | ₩44,493 | ₩45,080 | +1.32% | 22만 |
|---|
| 2026.06.04 | ₩44,346 | ₩44,967 | ₩44,293 | ₩44,706 | +0.81% | 23만 |
|---|
| 2026.06.03 | ₩44,186 | ₩44,333 | ₩43,625 | ₩43,692 | -1.12% | 20.8만 |
|---|
| 2026.06.02 | ₩43,479 | ₩44,813 | ₩43,479 | ₩44,586 | +2.55% | 18.1만 |
|---|
| 2026.06.01 | ₩43,625 | ₩44,353 | ₩43,459 | ₩43,772 | +0.34% | 15.8만 |
|---|
| 2026.05.29 | ₩43,999 | ₩44,548 | ₩43,999 | ₩44,159 | +0.36% | 15.2만 |
|---|
| 2026.05.28 | ₩44,119 | ₩44,413 | ₩43,699 | ₩44,226 | +0.24% | 12.5만 |
|---|
| 2026.05.27 | ₩44,640 | ₩44,840 | ₩44,053 | ₩44,279 | -0.81% | 15.8만 |
|---|
| 2026.05.26 | ₩44,306 | ₩44,987 | ₩44,053 | ₩44,573 | +0.60% | 16.7만 |
|---|
| 2026.05.22 | ₩44,012 | ₩44,306 | ₩43,832 | ₩44,266 | +0.58% | 16.7만 |
|---|
| 2026.05.21 | ₩43,545 | ₩44,106 | ₩43,304 | ₩44,079 | +1.23% | 16.8만 |
|---|
| 2026.05.20 | ₩43,145 | ₩44,039 | ₩43,001 | ₩43,786 | +1.48% | 16.8만 |
|---|
| 2026.05.19 | ₩43,092 | ₩43,399 | ₩42,825 | ₩43,105 | +0.03% | 18.5만 |
|---|
| 2026.05.18 | ₩42,691 | ₩43,519 | ₩42,598 | ₩43,172 | +1.13% | 17.3만 |
|---|
| 2026.05.15 | ₩43,412 | ₩43,519 | ₩42,518 | ₩42,544 | -2.00% | 20.6만 |
|---|
| 2026.05.14 | ₩43,345 | ₩43,872 | ₩43,265 | ₩43,465 | +0.28% | 12.5만 |
|---|
| 2026.05.13 | ₩43,399 | ₩43,719 | ₩42,891 | ₩43,145 | -0.58% | 19.9만 |
|---|
| 2026.05.12 | ₩43,519 | ₩43,652 | ₩42,731 | ₩43,612 | +0.21% | 14.8만 |
|---|
| 2026.05.11 | ₩44,386 | ₩44,386 | ₩43,238 | ₩43,505 | -1.98% | 22.6만 |
|---|
| 2026.05.08 | ₩44,493 | ₩44,526 | ₩43,906 | ₩44,253 | -0.54% | 23.1만 |
|---|
| 2026.05.07 | ₩44,466 | ₩44,867 | ₩44,253 | ₩44,520 | +0.12% | 19.3만 |
|---|
| 2026.05.06 | ₩44,359 | ₩44,640 | ₩44,079 | ₩44,333 | -0.06% | 25만 |
|---|
| 2026.05.05 | ₩42,758 | ₩44,012 | ₩42,544 | ₩43,986 | +2.87% | 39.5만 |
|---|
| 2026.05.04 | ₩43,252 | ₩43,492 | ₩42,411 | ₩42,758 | -1.14% | 80.4만 |
|---|
| 2026.05.01 | ₩43,172 | ₩43,832 | ₩42,785 | ₩43,452 | +0.65% | 98.8만 |
|---|
| 2026.04.30 | ₩42,905 | ₩43,639 | ₩42,905 | ₩42,905 | 0.00% | 54.2만 |
|---|
| 2026.04.29 | ₩44,012 | ₩44,079 | ₩43,012 | ₩43,238 | -1.76% | 15.6만 |
|---|
| 2026.04.28 | ₩44,440 | ₩44,967 | ₩43,912 | ₩44,199 | -0.54% | 16.2만 |
|---|
| 2026.04.27 | ₩44,359 | ₩44,760 | ₩43,999 | ₩44,039 | -0.72% | 25.1만 |
|---|
| 2026.04.24 | ₩43,292 | ₩45,173 | ₩42,538 | ₩44,079 | +1.82% | 35만 |
|---|
| 2026.04.23 | ₩44,146 | ₩44,426 | ₩43,999 | ₩44,119 | -0.06% | 12.2만 |
|---|
| 2026.04.22 | ₩44,413 | ₩44,633 | ₩43,972 | ₩44,159 | -0.57% | 12.7만 |
|---|
| 2026.04.21 | ₩44,746 | ₩45,067 | ₩44,093 | ₩44,239 | -1.13% | 17.4만 |
|---|
| 2026.04.20 | ₩44,840 | ₩45,287 | ₩44,653 | ₩44,680 | -0.36% | 15.4만 |
|---|
| 2026.04.17 | ₩44,680 | ₩45,814 | ₩44,680 | ₩45,000 | +0.72% | 21만 |
|---|
| 2026.04.16 | ₩44,026 | ₩44,253 | ₩43,959 | ₩44,186 | +0.36% | 15.4만 |
|---|
| 2026.04.15 | ₩44,493 | ₩44,813 | ₩43,999 | ₩44,253 | -0.54% | 13.8만 |
|---|
| 2026.04.14 | ₩44,426 | ₩44,920 | ₩44,039 | ₩44,493 | +0.15% | 12.5만 |
|---|
| 2026.04.13 | ₩44,012 | ₩44,626 | ₩43,826 | ₩44,586 | +1.30% | 19.1만 |
|---|
| 2026.04.10 | ₩44,506 | ₩44,620 | ₩43,932 | ₩44,239 | -0.60% | 12.5만 |
|---|
| 2026.04.09 | ₩44,012 | ₩44,867 | ₩43,692 | ₩44,706 | +1.58% | 25.2만 |
|---|
| 2026.04.08 | ₩44,039 | ₩44,666 | ₩43,906 | ₩44,159 | +0.27% | 16.8만 |
|---|
| 2026.04.07 | ₩42,811 | ₩43,325 | ₩42,718 | ₩43,132 | +0.75% | 13.5만 |
|---|
| 2026.04.06 | ₩42,558 | ₩43,132 | ₩42,411 | ₩42,945 | +0.91% | 20.1만 |
|---|
| 2026.04.02 | ₩42,131 | ₩42,918 | ₩41,904 | ₩42,585 | +1.08% | 21.7만 |
|---|
| 2026.04.01 | ₩42,344 | ₩43,145 | ₩42,344 | ₩42,585 | +0.57% | 14.3만 |
|---|
| 2026.03.31 | ₩42,131 | ₩42,691 | ₩41,670 | ₩42,131 | 0.00% | 20.7만 |
|---|
| 2026.03.30 | ₩41,357 | ₩41,744 | ₩41,130 | ₩41,597 | +0.58% | 11.2만 |
|---|
| 2026.03.27 | ₩41,343 | ₩41,597 | ₩41,050 | ₩41,117 | -0.55% | 13만 |
|---|
| 2026.03.26 | ₩41,130 | ₩41,730 | ₩41,130 | ₩41,544 | +1.01% | 10.6만 |
|---|
| 2026.03.25 | ₩42,198 | ₩42,238 | ₩41,277 | ₩41,477 | -1.71% | 9.6만 |
|---|
| 2026.03.24 | ₩40,983 | ₩41,931 | ₩40,983 | ₩41,530 | +1.34% | 12.2만 |
|---|
| 2026.03.23 | ₩41,157 | ₩42,157 | ₩40,983 | ₩41,290 | +0.32% | 15.7만 |
|---|
| 2026.03.20 | ₩40,676 | ₩41,077 | ₩39,702 | ₩40,383 | -0.72% | 54.1만 |
|---|
| 2026.03.19 | ₩39,969 | ₩40,830 | ₩39,782 | ₩40,556 | +1.47% | 13.9만 |
|---|
| 2026.03.18 | ₩40,369 | ₩40,476 | ₩39,862 | ₩40,049 | -0.79% | 14.9만 |
|---|
| 2026.03.17 | ₩41,223 | ₩41,223 | ₩40,423 | ₩40,449 | -1.88% | 15.8만 |
|---|
| 2026.03.16 | ₩41,130 | ₩41,237 | ₩40,770 | ₩40,770 | -0.88% | 17.7만 |
|---|
| 2026.03.13 | ₩40,996 | ₩41,223 | ₩40,369 | ₩40,703 | -0.72% | 17.2만 |
|---|
| 2026.03.12 | ₩40,036 | ₩40,856 | ₩39,942 | ₩40,690 | +1.63% | 12.2만 |
|---|
| 2026.03.11 | ₩40,903 | ₩41,343 | ₩40,503 | ₩40,850 | -0.13% | 14.9만 |
|---|
| 2026.03.10 | ₩41,143 | ₩42,278 | ₩40,916 | ₩41,290 | +0.36% | 31만 |
|---|
| 2026.03.09 | ₩40,503 | ₩41,450 | ₩39,662 | ₩41,303 | +1.98% | 18.8만 |
|---|
| 2026.03.06 | ₩40,730 | ₩41,237 | ₩40,356 | ₩41,130 | +0.98% | 14.5만 |
|---|
| 2026.03.05 | ₩42,224 | ₩42,351 | ₩41,490 | ₩41,851 | -0.88% | 13.9만 |
|---|
| 2026.03.04 | ₩42,705 | ₩42,932 | ₩42,132 | ₩42,598 | -0.25% | 16.1만 |
|---|
| 2026.03.03 | ₩41,784 | ₩42,591 | ₩41,237 | ₩42,384 | +1.44% | 13.4만 |
|---|
| 2026.03.02 | ₩41,010 | ₩42,591 | ₩40,770 | ₩42,331 | +3.22% | 15.9만 |
|---|
| 2026.02.27 | ₩42,531 | ₩42,638 | ₩41,370 | ₩41,637 | -2.10% | 21.4만 |
|---|
| 2026.02.26 | ₩43,238 | ₩43,812 | ₩42,865 | ₩43,412 | +0.40% | 18.5만 |
|---|
| 2026.02.25 | ₩42,691 | ₩43,305 | ₩42,344 | ₩43,198 | +1.19% | 12.5만 |
|---|
| 2026.02.24 | ₩42,251 | ₩42,678 | ₩42,064 | ₩42,531 | +0.66% | 19.2만 |
|---|
| 2026.02.23 | ₩44,373 | ₩44,626 | ₩42,077 | ₩42,531 | -4.15% | 21.5만 |
|---|
| 2026.02.20 | ₩43,932 | ₩44,266 | ₩43,372 | ₩44,213 | +0.64% | 11.2만 |
|---|
| 2026.02.19 | ₩43,652 | ₩43,932 | ₩43,258 | ₩43,839 | +0.43% | 18.5만 |
|---|
| 2026.02.18 | ₩44,306 | ₩44,833 | ₩43,585 | ₩43,986 | -0.72% | 18.1만 |
|---|
| 2026.02.17 | ₩44,146 | ₩44,746 | ₩43,719 | ₩44,266 | +0.27% | 16.9만 |
|---|
| 2026.02.13 | ₩43,439 | ₩44,146 | ₩43,105 | ₩43,879 | +1.01% | 14.2만 |
|---|
| 2026.02.12 | ₩44,039 | ₩44,440 | ₩42,705 | ₩43,372 | -1.52% | 15.7만 |
|---|
| 2026.02.11 | ₩44,506 | ₩44,933 | ₩43,479 | ₩43,625 | -1.98% | 13.4만 |
|---|
| 2026.02.10 | ₩44,573 | ₩44,987 | ₩43,812 | ₩44,119 | -1.02% | 15.8만 |
|---|
| 2026.02.09 | ₩44,693 | ₩45,013 | ₩44,606 | ₩44,733 | +0.09% | 14.1만 |
|---|
| 2026.02.06 | ₩44,746 | ₩45,227 | ₩44,473 | ₩44,720 | -0.06% | 17.9만 |
|---|
| 2026.02.05 | ₩44,186 | ₩44,600 | ₩43,852 | ₩44,386 | +0.45% | 20.5만 |
|---|
| 2026.02.04 | ₩43,866 | ₩44,680 | ₩43,866 | ₩44,173 | +0.70% | 17.6만 |
|---|
| 2026.02.03 | ₩43,679 | ₩44,446 | ₩43,025 | ₩43,612 | -0.15% | 23.7만 |
|---|
| 2026.02.02 | ₩42,585 | ₩43,879 | ₩42,538 | ₩43,719 | +2.66% | 19.2만 |
|---|
| 2026.01.30 | ₩42,331 | ₩43,105 | ₩42,157 | ₩42,611 | +0.66% | 29.1만 |
|---|
| 2026.01.29 | ₩41,530 | ₩42,571 | ₩41,530 | ₩42,491 | +2.31% | 28.4만 |
|---|
| 2026.01.28 | ₩42,371 | ₩42,518 | ₩41,290 | ₩41,357 | -2.39% | 20.3만 |
|---|
| 2026.01.27 | ₩41,997 | ₩42,758 | ₩41,997 | ₩42,544 | +1.30% | 26.9만 |
|---|
| 2026.01.26 | ₩41,183 | ₩41,931 | ₩40,776 | ₩41,557 | +0.91% | 28.1만 |
|---|
| 2026.01.23 | ₩40,943 | ₩42,838 | ₩40,943 | ₩41,303 | +0.88% | 43.2만 |
|---|
| 2026.01.22 | ₩42,344 | ₩42,891 | ₩42,104 | ₩42,318 | -0.06% | 19.5만 |
|---|
| 2026.01.21 | ₩40,503 | ₩42,411 | ₩40,503 | ₩42,157 | +4.09% | 27.2만 |
|---|
| 2026.01.20 | ₩40,516 | ₩40,943 | ₩40,126 | ₩40,289 | -0.56% | 18.3만 |
|---|
| 2026.01.16 | ₩41,036 | ₩41,504 | ₩40,903 | ₩40,970 | -0.16% | 27.4만 |
|---|
| 2026.01.15 | ₩40,449 | ₩41,570 | ₩40,449 | ₩41,303 | +2.11% | 17.3만 |
|---|
| 2026.01.14 | ₩39,595 | ₩40,503 | ₩39,595 | ₩40,476 | +2.22% | 25만 |
|---|
| 2026.01.13 | ₩39,475 | ₩39,802 | ₩39,248 | ₩39,622 | +0.37% | 16.6만 |
|---|
| 2026.01.12 | ₩39,355 | ₩39,675 | ₩39,155 | ₩39,422 | +0.17% | 13.9만 |
|---|
| 2026.01.09 | ₩40,529 | ₩40,663 | ₩39,689 | ₩39,742 | -1.94% | 13.8만 |
|---|
| 2026.01.08 | ₩39,275 | ₩40,836 | ₩39,275 | ₩40,503 | +3.13% | 20.4만 |
|---|
| 2026.01.07 | ₩39,435 | ₩39,689 | ₩38,754 | ₩39,435 | 0.00% | 21.1만 |
|---|
| 2026.01.06 | ₩39,355 | ₩39,769 | ₩39,222 | ₩39,502 | +0.37% | 23.8만 |
|---|
| 2026.01.05 | ₩38,661 | ₩40,002 | ₩38,661 | ₩39,635 | +2.52% | 22.8만 |
|---|
| 2026.01.02 | ₩38,768 | ₩39,028 | ₩38,361 | ₩38,754 | -0.03% | 17.1만 |
|---|
| 2025.12.31 | ₩39,182 | ₩39,215 | ₩38,835 | ₩38,901 | -0.72% | 15.7만 |
|---|
| 2025.12.30 | ₩39,342 | ₩39,348 | ₩39,061 | ₩39,115 | -0.58% | 14.6만 |
|---|
| 2025.12.29 | ₩39,675 | ₩39,675 | ₩39,328 | ₩39,408 | -0.67% | 18.3만 |
|---|
| 2025.12.26 | ₩39,675 | ₩39,809 | ₩39,488 | ₩39,649 | -0.07% | 11만 |
|---|
| 2025.12.24 | ₩39,849 | ₩40,260 | ₩39,715 | ₩39,809 | -0.10% | 14.7만 |
|---|
| 2025.12.23 | ₩40,036 | ₩40,356 | ₩39,662 | ₩39,729 | -0.77% | 17.9만 |
|---|
| 2025.12.22 | ₩40,876 | ₩41,036 | ₩40,142 | ₩40,142 | -1.80% | 20.5만 |
|---|
| 2025.12.19 | ₩41,063 | ₩41,237 | ₩40,289 | ₩40,716 | -0.84% | 35.1만 |
|---|
| 2025.12.18 | ₩41,290 | ₩41,504 | ₩41,036 | ₩41,277 | -0.03% | 15.4만 |
|---|
| 2025.12.17 | ₩41,010 | ₩41,504 | ₩40,823 | ₩41,050 | +0.10% | 17만 |
|---|
| 2025.12.16 | ₩41,223 | ₩41,343 | ₩40,763 | ₩40,956 | -0.65% | 18.4만 |
|---|
| 2025.12.15 | ₩41,183 | ₩41,370 | ₩40,983 | ₩41,063 | -0.29% | 19.9만 |
|---|
| 2025.12.12 | ₩41,343 | ₩41,343 | ₩40,329 | ₩41,010 | -0.81% | 20만 |
|---|
| 2025.12.11 | ₩40,463 | ₩41,690 | ₩40,463 | ₩41,130 | +1.65% | 32.8만 |
|---|
| 2025.12.10 | ₩39,448 | ₩40,623 | ₩39,322 | ₩40,289 | +2.13% | 27.1만 |
|---|
| 2025.12.09 | ₩39,315 | ₩39,729 | ₩39,108 | ₩39,328 | +0.03% | 17.2만 |
|---|
| 2025.12.08 | ₩38,995 | ₩39,428 | ₩38,815 | ₩39,115 | +0.31% | 18.5만 |
|---|
| 2025.12.05 | ₩39,101 | ₩39,342 | ₩38,808 | ₩38,955 | -0.38% | 18.4만 |
|---|
| 2025.12.04 | ₩38,741 | ₩39,276 | ₩38,741 | ₩38,968 | +0.59% | 18.5만 |
|---|
| 2025.12.03 | ₩37,900 | ₩38,968 | ₩37,814 | ₩38,968 | +2.82% | 19.6만 |
|---|
| 2025.12.02 | ₩38,034 | ₩38,327 | ₩37,700 | ₩37,900 | -0.35% | 26.1만 |
|---|
| 2025.12.01 | ₩37,126 | ₩37,900 | ₩37,126 | ₩37,847 | +1.94% | 25.1만 |
|---|
| 2025.11.28 | ₩37,527 | ₩37,527 | ₩37,140 | ₩37,260 | -0.71% | 11만 |
|---|
| 2025.11.26 | ₩37,527 | ₩37,754 | ₩37,447 | ₩37,527 | 0.00% | 13.4만 |
|---|
| 2025.11.25 | ₩37,180 | ₩37,967 | ₩36,633 | ₩37,834 | +1.76% | 21.6만 |
|---|
| 2025.11.24 | ₩36,753 | ₩36,873 | ₩36,459 | ₩36,633 | -0.33% | 22.4만 |
|---|
| 2025.11.21 | ₩36,139 | ₩37,226 | ₩36,119 | ₩36,846 | +1.96% | 34.9만 |
|---|
| 2025.11.20 | ₩36,045 | ₩36,499 | ₩35,845 | ₩35,939 | -0.30% | 22.8만 |
|---|
| 2025.11.19 | ₩35,285 | ₩35,899 | ₩35,251 | ₩35,685 | +1.13% | 15.5만 |
|---|
| 2025.11.18 | ₩35,365 | ₩35,758 | ₩35,285 | ₩35,285 | -0.23% | 23.5만 |
|---|
| 2025.11.17 | ₩36,726 | ₩36,739 | ₩35,351 | ₩35,405 | -3.60% | 18.1만 |
|---|
| 2025.11.14 | ₩36,299 | ₩36,799 | ₩35,965 | ₩36,726 | +1.18% | 17.2만 |
|---|
| 2025.11.13 | ₩36,633 | ₩36,940 | ₩36,252 | ₩36,432 | -0.55% | 17.4만 |
|---|
| 2025.11.12 | ₩36,606 | ₩37,033 | ₩36,606 | ₩36,699 | +0.26% | 22.3만 |
|---|
| 2025.11.11 | ₩36,593 | ₩36,946 | ₩36,459 | ₩36,659 | +0.18% | 19.9만 |
|---|
| 2025.11.10 | ₩36,926 | ₩36,926 | ₩36,179 | ₩36,619 | -0.83% | 15.4만 |
|---|
| 2025.11.07 | ₩36,085 | ₩36,406 | ₩36,019 | ₩36,379 | +0.81% | 11.4만 |
|---|
| 2025.11.06 | ₩36,085 | ₩36,332 | ₩35,959 | ₩36,112 | +0.07% | 13.6만 |
|---|
| 2025.11.05 | ₩36,032 | ₩36,606 | ₩35,885 | ₩36,232 | +0.56% | 20.8만 |
|---|
| 2025.11.04 | ₩35,432 | ₩35,899 | ₩35,271 | ₩35,872 | +1.24% | 22.3만 |
|---|
| 2025.11.03 | ₩35,578 | ₩35,925 | ₩35,325 | ₩35,899 | +0.90% | 18.1만 |
|---|
| 2025.10.31 | ₩35,472 | ₩35,772 | ₩35,218 | ₩35,685 | +0.60% | 17.5만 |
|---|
| 2025.10.30 | ₩35,565 | ₩36,619 | ₩35,512 | ₩35,765 | +0.56% | 20.9만 |
|---|
| 2025.10.29 | ₩36,272 | ₩36,699 | ₩35,752 | ₩35,952 | -0.88% | 21.7만 |
|---|
| 2025.10.28 | ₩36,512 | ₩36,786 | ₩35,805 | ₩36,459 | -0.15% | 26.4만 |
|---|
| 2025.10.27 | ₩37,900 | ₩37,900 | ₩36,299 | ₩36,312 | -4.19% | 21.3만 |
|---|
| 2025.10.24 | ₩37,367 | ₩37,787 | ₩36,499 | ₩37,567 | +0.54% | 29.2만 |
|---|
| 2025.10.23 | ₩35,952 | ₩35,952 | ₩35,365 | ₩35,565 | -1.08% | 22만 |
|---|
| 2025.10.22 | ₩36,099 | ₩36,292 | ₩35,712 | ₩35,952 | -0.41% | 14.8만 |
|---|
| 2025.10.21 | ₩35,685 | ₩36,032 | ₩35,685 | ₩35,952 | +0.75% | 12.6만 |
|---|
| 2025.10.20 | ₩35,178 | ₩35,939 | ₩34,911 | ₩35,845 | +1.90% | 15.7만 |
|---|
| 2025.10.17 | ₩34,577 | ₩35,085 | ₩34,317 | ₩34,951 | +1.08% | 20.6만 |
|---|
| 2025.10.16 | ₩36,005 | ₩36,212 | ₩34,124 | ₩34,324 | -4.67% | 23.6만 |
|---|
| 2025.10.15 | ₩36,940 | ₩36,940 | ₩36,085 | ₩36,392 | -1.48% | 13.8만 |
|---|
| 2025.10.14 | ₩35,472 | ₩36,926 | ₩35,472 | ₩36,726 | +3.54% | 15만 |
|---|
| 2025.10.13 | ₩35,712 | ₩35,712 | ₩35,091 | ₩35,632 | -0.22% | 13.9만 |
|---|
| 2025.10.10 | ₩36,606 | ₩36,806 | ₩35,218 | ₩35,245 | -3.72% | 20.7만 |
|---|