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 | ₩49,192 | ₩49,380 | ₩48,589 | ₩48,683 | -1.04% | 19.8만 |
| 2026.10.08 | ₩48,924 | ₩49,447 | ₩48,455 | ₩49,433 | +1.04% | 28.5만 |
| 2026.10.07 | ₩49,554 | ₩49,621 | ₩48,857 | ₩49,018 | -1.08% | 30.3만 |
| 2026.10.06 | ₩50,546 | ₩50,800 | ₩49,969 | ₩50,050 | -0.98% | 19만 |
| 2026.10.05 | ₩50,693 | ₩50,787 | ₩49,983 | ₩50,439 | -0.50% | 18.3만 |
| 2026.10.02 | ₩50,063 | ₩50,720 | ₩49,996 | ₩50,586 | +1.04% | 19.2만 |
| 2026.10.01 | ₩48,790 | ₩49,889 | ₩48,415 | ₩49,849 | +2.17% | 36만 |
| 2026.09.30 | ₩49,554 | ₩49,835 | ₩49,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,366 |
| -0.38% |
| 30.5만 |
| 2026.09.29 | ₩49,768 | ₩50,164 | ₩49,313 | ₩49,460 | -0.62% | 17만 |
|---|
| 2026.09.28 | ₩50,090 | ₩50,599 | ₩49,835 | ₩49,835 | -0.51% | 27.8만 |
|---|
| 2026.09.25 | ₩50,023 | ₩50,613 | ₩49,916 | ₩50,184 | +0.32% | 25.6만 |
|---|
| 2026.09.24 | ₩49,567 | ₩49,983 | ₩49,413 | ₩49,742 | +0.35% | 22.8만 |
|---|
| 2026.09.23 | ₩49,460 | ₩49,963 | ₩49,279 | ₩49,433 | -0.05% | 19만 |
|---|
| 2026.09.22 | ₩50,613 | ₩50,800 | ₩49,587 | ₩49,594 | -2.01% | 21.4만 |
|---|
| 2026.09.21 | ₩50,371 | ₩50,666 | ₩50,103 | ₩50,224 | -0.29% | 21.5만 |
|---|
| 2026.09.18 | ₩50,211 | ₩50,532 | ₩49,768 | ₩50,291 | +0.16% | 58.1만 |
|---|
| 2026.09.17 | ₩50,894 | ₩50,894 | ₩50,338 | ₩50,412 | -0.95% | 21.8만 |
|---|
| 2026.09.16 | ₩51,055 | ₩51,283 | ₩49,788 | ₩50,425 | -1.23% | 24.7만 |
|---|
| 2026.09.15 | ₩51,524 | ₩51,739 | ₩51,035 | ₩51,176 | -0.68% | 28.7만 |
|---|
| 2026.09.14 | ₩51,819 | ₩52,430 | ₩51,350 | ₩51,511 | -0.59% | 29.8만 |
|---|
| 2026.09.11 | ₩51,846 | ₩52,208 | ₩51,068 | ₩51,832 | -0.03% | 20.4만 |
|---|
| 2026.09.10 | ₩50,867 | ₩51,471 | ₩50,385 | ₩51,444 | +1.13% | 24.8만 |
|---|
| 2026.09.09 | ₩51,189 | ₩51,383 | ₩50,666 | ₩50,854 | -0.65% | 22.3만 |
|---|
| 2026.09.08 | ₩51,832 | ₩52,047 | ₩51,283 | ₩51,296 | -1.03% | 22.7만 |
|---|
| 2026.09.04 | ₩51,605 | ₩52,221 | ₩51,417 | ₩52,074 | +0.91% | 23만 |
|---|
| 2026.09.03 | ₩51,504 | ₩52,127 | ₩51,377 | ₩51,900 | +0.77% | 68.1만 |
|---|
| 2026.09.02 | ₩50,733 | ₩51,672 | ₩50,573 | ₩51,323 | +1.16% | 65.7만 |
|---|
| 2026.09.01 | ₩50,640 | ₩51,270 | ₩50,224 | ₩50,492 | -0.29% | 19.9만 |
|---|
| 2026.08.31 | ₩51,122 | ₩51,350 | ₩50,800 | ₩50,827 | -0.58% | 27.5만 |
|---|
| 2026.08.28 | ₩51,310 | ₩51,484 | ₩51,028 | ₩51,337 | +0.05% | 17.3만 |
|---|
| 2026.08.27 | ₩50,787 | ₩51,357 | ₩50,559 | ₩51,283 | +0.98% | 23.8만 |
|---|
| 2026.08.26 | ₩51,216 | ₩51,524 | ₩50,693 | ₩51,283 | +0.13% | 27.6만 |
|---|
| 2026.08.25 | ₩51,511 | ₩51,511 | ₩51,001 | ₩51,082 | -0.83% | 11.4만 |
|---|
| 2026.08.24 | ₩51,323 | ₩51,819 | ₩51,028 | ₩51,430 | +0.21% | 16.5만 |
|---|
| 2026.08.21 | ₩51,504 | ₩51,806 | ₩50,908 | ₩51,270 | -0.46% | 35만 |
|---|
| 2026.08.20 | ₩50,881 | ₩51,645 | ₩50,519 | ₩51,377 | +0.97% | 26.1만 |
|---|
| 2026.08.19 | ₩52,382 | ₩52,509 | ₩51,109 | ₩51,109 | -2.43% | 22.7만 |
|---|
| 2026.08.18 | ₩52,610 | ₩52,610 | ₩51,846 | ₩52,395 | -0.41% | 18.3만 |
|---|
| 2026.08.17 | ₩52,556 | ₩53,039 | ₩52,235 | ₩52,476 | -0.15% | 40.7만 |
|---|
| 2026.08.14 | ₩52,261 | ₩52,865 | ₩52,261 | ₩52,637 | +0.72% | 15.3만 |
|---|
| 2026.08.13 | ₩52,891 | ₩53,005 | ₩52,382 | ₩52,623 | -0.51% | 17.8만 |
|---|
| 2026.08.12 | ₩52,020 | ₩52,677 | ₩51,980 | ₩52,583 | +1.08% | 15.1만 |
|---|
| 2026.08.11 | ₩51,605 | ₩52,094 | ₩51,578 | ₩51,980 | +0.73% | 15.5만 |
|---|
| 2026.08.10 | ₩51,605 | ₩52,034 | ₩51,350 | ₩51,538 | -0.13% | 20.2만 |
|---|
| 2026.08.07 | ₩52,436 | ₩52,489 | ₩51,779 | ₩52,047 | -0.74% | 17.2만 |
|---|
| 2026.08.06 | ₩53,334 | ₩53,407 | ₩52,529 | ₩52,690 | -1.21% | 20.1만 |
|---|
| 2026.08.05 | ₩53,307 | ₩53,320 | ₩52,519 | ₩52,972 | -0.63% | 16.9만 |
|---|
| 2026.08.04 | ₩53,079 | ₩53,655 | ₩52,710 | ₩53,280 | +0.38% | 22.1만 |
|---|
| 2026.08.03 | ₩53,200 | ₩53,615 | ₩52,851 | ₩53,320 | +0.23% | 31.2만 |
|---|
| 2026.07.31 | ₩52,489 | ₩52,871 | ₩52,020 | ₩52,637 | +0.28% | 20.8만 |
|---|
| 2026.07.30 | ₩52,690 | ₩52,838 | ₩52,154 | ₩52,570 | -0.23% | 25.7만 |
|---|
| 2026.07.29 | ₩52,181 | ₩52,878 | ₩51,940 | ₩52,476 | +0.57% | 28.2만 |
|---|
| 2026.07.28 | ₩52,422 | ₩52,838 | ₩52,087 | ₩52,543 | +0.23% | 28.1만 |
|---|
| 2026.07.27 | ₩51,765 | ₩52,489 | ₩51,404 | ₩51,846 | +0.16% | 33.4만 |
|---|
| 2026.07.24 | ₩51,457 | ₩52,958 | ₩50,934 | ₩51,739 | +0.55% | 47.5만 |
|---|
| 2026.07.23 | ₩50,237 | ₩50,519 | ₩49,634 | ₩50,452 | +0.43% | 40.9만 |
|---|
| 2026.07.22 | ₩50,841 | ₩50,921 | ₩49,996 | ₩50,599 | -0.47% | 27.9만 |
|---|
| 2026.07.21 | ₩50,774 | ₩51,109 | ₩50,264 | ₩51,095 | +0.63% | 40.2만 |
|---|
| 2026.07.20 | ₩50,908 | ₩51,122 | ₩50,586 | ₩50,760 | -0.29% | 23만 |
|---|
| 2026.07.17 | ₩51,444 | ₩51,779 | ₩50,720 | ₩51,015 | -0.83% | 37.8만 |
|---|
| 2026.07.16 | ₩50,331 | ₩52,114 | ₩50,291 | ₩51,900 | +3.12% | 28.7만 |
|---|
| 2026.07.15 | ₩49,956 | ₩50,740 | ₩49,862 | ₩50,237 | +0.56% | 26만 |
|---|
| 2026.07.14 | ₩50,103 | ₩50,532 | ₩49,768 | ₩49,862 | -0.48% | 19.3만 |
|---|
| 2026.07.13 | ₩50,036 | ₩50,211 | ₩49,742 | ₩50,090 | +0.11% | 15.5만 |
|---|
| 2026.07.10 | ₩49,648 | ₩50,184 | ₩49,648 | ₩49,916 | +0.54% | 19.2만 |
|---|
| 2026.07.09 | ₩49,366 | ₩50,184 | ₩49,353 | ₩49,795 | +0.87% | 29.3만 |
|---|
| 2026.07.08 | ₩49,152 | ₩49,433 | ₩48,830 | ₩49,058 | -0.19% | 38.3만 |
|---|
| 2026.07.07 | ₩50,224 | ₩50,493 | ₩49,547 | ₩49,607 | -1.23% | 26.9만 |
|---|
| 2026.07.06 | ₩50,144 | ₩50,552 | ₩49,809 | ₩50,103 | -0.08% | 58.8만 |
|---|
| 2026.07.02 | ₩51,900 | ₩52,047 | ₩50,030 | ₩50,184 | -3.31% | 44.4만 |
|---|
| 2026.07.01 | ₩50,774 | ₩51,698 | ₩50,224 | ₩51,377 | +1.19% | 41만 |
|---|
| 2026.06.30 | ₩50,264 | ₩50,599 | ₩49,949 | ₩50,479 | +0.43% | 38만 |
|---|
| 2026.06.29 | ₩49,996 | ₩50,546 | ₩49,681 | ₩50,412 | +0.83% | 46.9만 |
|---|
| 2026.06.26 | ₩49,232 | ₩50,345 | ₩48,522 | ₩50,331 | +2.23% | 128.3만 |
|---|
| 2026.06.25 | ₩48,468 | ₩49,460 | ₩48,468 | ₩49,313 | +1.74% | 31.9만 |
|---|
| 2026.06.24 | ₩48,455 | ₩49,045 | ₩48,361 | ₩48,910 | +0.94% | 28.8만 |
|---|
| 2026.06.23 | ₩47,677 | ₩48,455 | ₩47,677 | ₩48,227 | +1.15% | 25.7만 |
|---|
| 2026.06.22 | ₩47,396 | ₩47,865 | ₩47,114 | ₩47,557 | +0.34% | 26.7만 |
|---|
| 2026.06.18 | ₩47,329 | ₩47,677 | ₩46,933 | ₩47,114 | -0.45% | 39.5만 |
|---|
| 2026.06.17 | ₩47,222 | ₩47,617 | ₩46,310 | ₩46,994 | -0.48% | 36.1만 |
|---|
| 2026.06.16 | ₩47,128 | ₩47,624 | ₩46,712 | ₩47,195 | +0.14% | 41.7만 |
|---|
| 2026.06.15 | ₩47,637 | ₩48,043 | ₩46,846 | ₩46,940 | -1.46% | 30.2만 |
|---|
| 2026.06.12 | ₩47,356 | ₩47,610 | ₩47,128 | ₩47,449 | +0.20% | 19만 |
|---|
| 2026.06.11 | ₩46,551 | ₩47,114 | ₩46,243 | ₩47,021 | +1.01% | 29.3만 |
|---|
| 2026.06.10 | ₩46,618 | ₩47,067 | ₩45,988 | ₩46,511 | -0.23% | 35.8만 |
|---|
| 2026.06.09 | ₩45,814 | ₩46,578 | ₩45,761 | ₩46,270 | +0.99% | 50.5만 |
|---|
| 2026.06.08 | ₩45,144 | ₩45,774 | ₩45,050 | ₩45,452 | +0.68% | 73.2만 |
|---|
| 2026.06.05 | ₩44,688 | ₩45,492 | ₩44,688 | ₩45,278 | +1.32% | 22만 |
|---|
| 2026.06.04 | ₩44,541 | ₩45,164 | ₩44,487 | ₩44,903 | +0.81% | 23만 |
|---|
| 2026.06.03 | ₩44,380 | ₩44,527 | ₩43,817 | ₩43,884 | -1.12% | 20.8만 |
|---|
| 2026.06.02 | ₩43,670 | ₩45,010 | ₩43,670 | ₩44,782 | +2.55% | 18.1만 |
|---|
| 2026.06.01 | ₩43,817 | ₩44,548 | ₩43,649 | ₩43,964 | +0.34% | 15.8만 |
|---|
| 2026.05.29 | ₩44,192 | ₩44,743 | ₩44,192 | ₩44,353 | +0.36% | 15.2만 |
|---|
| 2026.05.28 | ₩44,313 | ₩44,608 | ₩43,891 | ₩44,420 | +0.24% | 12.5만 |
|---|
| 2026.05.27 | ₩44,836 | ₩45,037 | ₩44,246 | ₩44,474 | -0.81% | 15.8만 |
|---|
| 2026.05.26 | ₩44,501 | ₩45,184 | ₩44,246 | ₩44,769 | +0.60% | 16.7만 |
|---|
| 2026.05.22 | ₩44,206 | ₩44,501 | ₩44,025 | ₩44,460 | +0.58% | 16.7만 |
|---|
| 2026.05.21 | ₩43,737 | ₩44,300 | ₩43,494 | ₩44,273 | +1.23% | 16.8만 |
|---|
| 2026.05.20 | ₩43,334 | ₩44,233 | ₩43,190 | ₩43,978 | +1.48% | 16.8만 |
|---|
| 2026.05.19 | ₩43,281 | ₩43,589 | ₩43,013 | ₩43,294 | +0.03% | 18.5만 |
|---|
| 2026.05.18 | ₩42,879 | ₩43,710 | ₩42,785 | ₩43,361 | +1.13% | 17.3만 |
|---|
| 2026.05.15 | ₩43,603 | ₩43,710 | ₩42,705 | ₩42,731 | -2.00% | 20.6만 |
|---|
| 2026.05.14 | ₩43,536 | ₩44,065 | ₩43,455 | ₩43,656 | +0.28% | 12.5만 |
|---|
| 2026.05.13 | ₩43,589 | ₩43,911 | ₩43,080 | ₩43,334 | -0.58% | 19.9만 |
|---|
| 2026.05.12 | ₩43,710 | ₩43,844 | ₩42,919 | ₩43,804 | +0.21% | 14.8만 |
|---|
| 2026.05.11 | ₩44,581 | ₩44,581 | ₩43,428 | ₩43,696 | -1.98% | 22.6만 |
|---|
| 2026.05.08 | ₩44,688 | ₩44,722 | ₩44,099 | ₩44,447 | -0.54% | 23.1만 |
|---|
| 2026.05.07 | ₩44,661 | ₩45,064 | ₩44,447 | ₩44,715 | +0.12% | 19.3만 |
|---|
| 2026.05.06 | ₩44,554 | ₩44,836 | ₩44,273 | ₩44,527 | -0.06% | 25만 |
|---|
| 2026.05.05 | ₩42,946 | ₩44,206 | ₩42,731 | ₩44,179 | +2.87% | 39.5만 |
|---|
| 2026.05.04 | ₩43,442 | ₩43,683 | ₩42,597 | ₩42,946 | -1.14% | 80.4만 |
|---|
| 2026.05.01 | ₩43,361 | ₩44,025 | ₩42,973 | ₩43,643 | +0.65% | 98.8만 |
|---|
| 2026.04.30 | ₩43,093 | ₩43,830 | ₩43,093 | ₩43,093 | 0.00% | 54.2만 |
|---|
| 2026.04.29 | ₩44,206 | ₩44,273 | ₩43,200 | ₩43,428 | -1.76% | 15.6만 |
|---|
| 2026.04.28 | ₩44,635 | ₩45,164 | ₩44,105 | ₩44,393 | -0.54% | 16.2만 |
|---|
| 2026.04.27 | ₩44,554 | ₩44,956 | ₩44,192 | ₩44,233 | -0.72% | 25.1만 |
|---|
| 2026.04.24 | ₩43,482 | ₩45,372 | ₩42,725 | ₩44,273 | +1.82% | 35만 |
|---|
| 2026.04.23 | ₩44,340 | ₩44,621 | ₩44,192 | ₩44,313 | -0.06% | 12.2만 |
|---|
| 2026.04.22 | ₩44,608 | ₩44,829 | ₩44,166 | ₩44,353 | -0.57% | 12.7만 |
|---|
| 2026.04.21 | ₩44,943 | ₩45,265 | ₩44,286 | ₩44,434 | -1.13% | 17.4만 |
|---|
| 2026.04.20 | ₩45,037 | ₩45,486 | ₩44,849 | ₩44,876 | -0.36% | 15.4만 |
|---|
| 2026.04.17 | ₩44,876 | ₩46,015 | ₩44,876 | ₩45,198 | +0.72% | 21만 |
|---|
| 2026.04.16 | ₩44,219 | ₩44,447 | ₩44,152 | ₩44,380 | +0.36% | 15.4만 |
|---|
| 2026.04.15 | ₩44,688 | ₩45,010 | ₩44,192 | ₩44,447 | -0.54% | 13.8만 |
|---|
| 2026.04.14 | ₩44,621 | ₩45,117 | ₩44,233 | ₩44,688 | +0.15% | 12.5만 |
|---|
| 2026.04.13 | ₩44,206 | ₩44,822 | ₩44,018 | ₩44,782 | +1.30% | 19.1만 |
|---|
| 2026.04.10 | ₩44,702 | ₩44,816 | ₩44,125 | ₩44,434 | -0.60% | 12.5만 |
|---|
| 2026.04.09 | ₩44,206 | ₩45,064 | ₩43,884 | ₩44,903 | +1.58% | 25.2만 |
|---|
| 2026.04.08 | ₩44,233 | ₩44,863 | ₩44,099 | ₩44,353 | +0.27% | 16.8만 |
|---|
| 2026.04.07 | ₩42,999 | ₩43,515 | ₩42,906 | ₩43,321 | +0.75% | 13.5만 |
|---|
| 2026.04.06 | ₩42,745 | ₩43,321 | ₩42,597 | ₩43,133 | +0.91% | 20.1만 |
|---|
| 2026.04.02 | ₩42,316 | ₩43,107 | ₩42,088 | ₩42,772 | +1.08% | 21.7만 |
|---|
| 2026.04.01 | ₩42,530 | ₩43,334 | ₩42,530 | ₩42,772 | +0.57% | 14.3만 |
|---|
| 2026.03.31 | ₩42,316 | ₩42,879 | ₩41,853 | ₩42,316 | 0.00% | 20.7만 |
|---|
| 2026.03.30 | ₩41,538 | ₩41,927 | ₩41,311 | ₩41,780 | +0.58% | 11.2만 |
|---|
| 2026.03.27 | ₩41,525 | ₩41,780 | ₩41,230 | ₩41,297 | -0.55% | 13만 |
|---|
| 2026.03.26 | ₩41,311 | ₩41,914 | ₩41,311 | ₩41,726 | +1.01% | 10.6만 |
|---|
| 2026.03.25 | ₩42,383 | ₩42,423 | ₩41,458 | ₩41,659 | -1.71% | 9.6만 |
|---|
| 2026.03.24 | ₩41,163 | ₩42,115 | ₩41,163 | ₩41,713 | +1.34% | 12.2만 |
|---|
| 2026.03.23 | ₩41,337 | ₩42,343 | ₩41,163 | ₩41,471 | +0.32% | 15.7만 |
|---|
| 2026.03.20 | ₩40,855 | ₩41,257 | ₩39,876 | ₩40,560 | -0.72% | 54.1만 |
|---|
| 2026.03.19 | ₩40,144 | ₩41,009 | ₩39,957 | ₩40,734 | +1.47% | 13.9만 |
|---|
| 2026.03.18 | ₩40,546 | ₩40,654 | ₩40,037 | ₩40,225 | -0.79% | 14.9만 |
|---|
| 2026.03.17 | ₩41,404 | ₩41,404 | ₩40,600 | ₩40,627 | -1.88% | 15.8만 |
|---|
| 2026.03.16 | ₩41,311 | ₩41,418 | ₩40,949 | ₩40,949 | -0.88% | 17.7만 |
|---|
| 2026.03.13 | ₩41,176 | ₩41,404 | ₩40,546 | ₩40,882 | -0.72% | 17.2만 |
|---|
| 2026.03.12 | ₩40,211 | ₩41,036 | ₩40,118 | ₩40,868 | +1.63% | 12.2만 |
|---|
| 2026.03.11 | ₩41,083 | ₩41,525 | ₩40,681 | ₩41,029 | -0.13% | 14.9만 |
|---|
| 2026.03.10 | ₩41,324 | ₩42,463 | ₩41,096 | ₩41,471 | +0.36% | 31만 |
|---|
| 2026.03.09 | ₩40,681 | ₩41,632 | ₩39,836 | ₩41,485 | +1.98% | 18.8만 |
|---|
| 2026.03.06 | ₩40,908 | ₩41,418 | ₩40,533 | ₩41,311 | +0.98% | 14.5만 |
|---|
| 2026.03.05 | ₩42,410 | ₩42,537 | ₩41,672 | ₩42,034 | -0.88% | 13.9만 |
|---|
| 2026.03.04 | ₩42,892 | ₩43,120 | ₩42,317 | ₩42,785 | -0.25% | 16.1만 |
|---|
| 2026.03.03 | ₩41,967 | ₩42,778 | ₩41,418 | ₩42,570 | +1.44% | 13.4만 |
|---|
| 2026.03.02 | ₩41,190 | ₩42,778 | ₩40,949 | ₩42,517 | +3.22% | 15.9만 |
|---|
| 2026.02.27 | ₩42,718 | ₩42,825 | ₩41,552 | ₩41,820 | -2.10% | 21.4만 |
|---|
| 2026.02.26 | ₩43,428 | ₩44,005 | ₩43,053 | ₩43,603 | +0.40% | 18.5만 |
|---|
| 2026.02.25 | ₩42,879 | ₩43,495 | ₩42,530 | ₩43,388 | +1.19% | 12.5만 |
|---|
| 2026.02.24 | ₩42,436 | ₩42,865 | ₩42,249 | ₩42,718 | +0.66% | 19.2만 |
|---|
| 2026.02.23 | ₩44,568 | ₩44,822 | ₩42,262 | ₩42,718 | -4.15% | 21.5만 |
|---|
| 2026.02.20 | ₩44,125 | ₩44,460 | ₩43,562 | ₩44,407 | +0.64% | 11.2만 |
|---|
| 2026.02.19 | ₩43,844 | ₩44,125 | ₩43,448 | ₩44,031 | +0.43% | 18.5만 |
|---|
| 2026.02.18 | ₩44,501 | ₩45,030 | ₩43,777 | ₩44,179 | -0.72% | 18.1만 |
|---|
| 2026.02.17 | ₩44,340 | ₩44,943 | ₩43,911 | ₩44,460 | +0.27% | 16.9만 |
|---|
| 2026.02.13 | ₩43,629 | ₩44,340 | ₩43,294 | ₩44,072 | +1.01% | 14.2만 |
|---|
| 2026.02.12 | ₩44,233 | ₩44,635 | ₩42,892 | ₩43,562 | -1.52% | 15.7만 |
|---|
| 2026.02.11 | ₩44,702 | ₩45,131 | ₩43,670 | ₩43,817 | -1.98% | 13.4만 |
|---|
| 2026.02.10 | ₩44,769 | ₩45,184 | ₩44,005 | ₩44,313 | -1.02% | 15.8만 |
|---|
| 2026.02.09 | ₩44,889 | ₩45,211 | ₩44,802 | ₩44,930 | +0.09% | 14.1만 |
|---|
| 2026.02.06 | ₩44,943 | ₩45,425 | ₩44,668 | ₩44,916 | -0.06% | 17.9만 |
|---|
| 2026.02.05 | ₩44,380 | ₩44,795 | ₩44,045 | ₩44,581 | +0.45% | 20.5만 |
|---|
| 2026.02.04 | ₩44,058 | ₩44,876 | ₩44,058 | ₩44,367 | +0.70% | 17.6만 |
|---|
| 2026.02.03 | ₩43,871 | ₩44,641 | ₩43,214 | ₩43,804 | -0.15% | 23.7만 |
|---|
| 2026.02.02 | ₩42,772 | ₩44,072 | ₩42,725 | ₩43,911 | +2.66% | 19.2만 |
|---|
| 2026.01.30 | ₩42,517 | ₩43,294 | ₩42,343 | ₩42,798 | +0.66% | 29.1만 |
|---|
| 2026.01.29 | ₩41,713 | ₩42,758 | ₩41,713 | ₩42,678 | +2.31% | 28.4만 |
|---|
| 2026.01.28 | ₩42,557 | ₩42,705 | ₩41,471 | ₩41,538 | -2.39% | 20.3만 |
|---|
| 2026.01.27 | ₩42,182 | ₩42,946 | ₩42,182 | ₩42,731 | +1.30% | 26.9만 |
|---|
| 2026.01.26 | ₩41,364 | ₩42,115 | ₩40,955 | ₩41,739 | +0.91% | 28.1만 |
|---|
| 2026.01.23 | ₩41,123 | ₩43,026 | ₩41,123 | ₩41,485 | +0.88% | 43.2만 |
|---|
| 2026.01.22 | ₩42,530 | ₩43,080 | ₩42,289 | ₩42,503 | -0.06% | 19.5만 |
|---|
| 2026.01.21 | ₩40,681 | ₩42,597 | ₩40,681 | ₩42,343 | +4.09% | 27.2만 |
|---|
| 2026.01.20 | ₩40,694 | ₩41,123 | ₩40,303 | ₩40,466 | -0.56% | 18.3만 |
|---|
| 2026.01.16 | ₩41,217 | ₩41,686 | ₩41,083 | ₩41,150 | -0.16% | 27.4만 |
|---|
| 2026.01.15 | ₩40,627 | ₩41,753 | ₩40,627 | ₩41,485 | +2.11% | 17.3만 |
|---|
| 2026.01.14 | ₩39,769 | ₩40,681 | ₩39,769 | ₩40,654 | +2.22% | 25만 |
|---|
| 2026.01.13 | ₩39,648 | ₩39,977 | ₩39,421 | ₩39,796 | +0.37% | 16.6만 |
|---|
| 2026.01.12 | ₩39,528 | ₩39,849 | ₩39,327 | ₩39,595 | +0.17% | 13.9만 |
|---|
| 2026.01.09 | ₩40,707 | ₩40,841 | ₩39,863 | ₩39,917 | -1.94% | 13.8만 |
|---|
| 2026.01.08 | ₩39,447 | ₩41,016 | ₩39,447 | ₩40,681 | +3.13% | 20.4만 |
|---|
| 2026.01.07 | ₩39,608 | ₩39,863 | ₩38,925 | ₩39,608 | 0.00% | 21.1만 |
|---|
| 2026.01.06 | ₩39,528 | ₩39,943 | ₩39,394 | ₩39,675 | +0.37% | 23.8만 |
|---|
| 2026.01.05 | ₩38,831 | ₩40,178 | ₩38,831 | ₩39,809 | +2.52% | 22.8만 |
|---|
| 2026.01.02 | ₩38,938 | ₩39,199 | ₩38,529 | ₩38,925 | -0.03% | 17.1만 |
|---|
| 2025.12.31 | ₩39,354 | ₩39,387 | ₩39,005 | ₩39,072 | -0.72% | 15.7만 |
|---|
| 2025.12.30 | ₩39,514 | ₩39,521 | ₩39,233 | ₩39,287 | -0.58% | 14.6만 |
|---|
| 2025.12.29 | ₩39,849 | ₩39,849 | ₩39,501 | ₩39,581 | -0.67% | 18.3만 |
|---|
| 2025.12.26 | ₩39,849 | ₩39,984 | ₩39,662 | ₩39,823 | -0.07% | 11만 |
|---|
| 2025.12.24 | ₩40,024 | ₩40,437 | ₩39,890 | ₩39,984 | -0.10% | 14.7만 |
|---|
| 2025.12.23 | ₩40,211 | ₩40,533 | ₩39,836 | ₩39,903 | -0.77% | 17.9만 |
|---|
| 2025.12.22 | ₩41,056 | ₩41,217 | ₩40,319 | ₩40,319 | -1.80% | 20.5만 |
|---|
| 2025.12.19 | ₩41,243 | ₩41,418 | ₩40,466 | ₩40,895 | -0.84% | 35.1만 |
|---|
| 2025.12.18 | ₩41,471 | ₩41,686 | ₩41,217 | ₩41,458 | -0.03% | 15.4만 |
|---|
| 2025.12.17 | ₩41,190 | ₩41,686 | ₩41,002 | ₩41,230 | +0.10% | 17만 |
|---|
| 2025.12.16 | ₩41,404 | ₩41,525 | ₩40,942 | ₩41,136 | -0.65% | 18.4만 |
|---|
| 2025.12.15 | ₩41,364 | ₩41,552 | ₩41,163 | ₩41,243 | -0.29% | 19.9만 |
|---|
| 2025.12.12 | ₩41,525 | ₩41,525 | ₩40,506 | ₩41,190 | -0.81% | 20만 |
|---|
| 2025.12.11 | ₩40,640 | ₩41,873 | ₩40,640 | ₩41,311 | +1.65% | 32.8만 |
|---|
| 2025.12.10 | ₩39,622 | ₩40,801 | ₩39,494 | ₩40,466 | +2.13% | 27.1만 |
|---|
| 2025.12.09 | ₩39,488 | ₩39,903 | ₩39,280 | ₩39,501 | +0.03% | 17.2만 |
|---|
| 2025.12.08 | ₩39,166 | ₩39,602 | ₩38,985 | ₩39,287 | +0.31% | 18.5만 |
|---|
| 2025.12.05 | ₩39,273 | ₩39,514 | ₩38,978 | ₩39,126 | -0.38% | 18.4만 |
|---|
| 2025.12.04 | ₩38,911 | ₩39,449 | ₩38,911 | ₩39,139 | +0.59% | 18.5만 |
|---|
| 2025.12.03 | ₩38,067 | ₩39,139 | ₩37,980 | ₩39,139 | +2.82% | 19.6만 |
|---|
| 2025.12.02 | ₩38,201 | ₩38,496 | ₩37,866 | ₩38,067 | -0.35% | 26.1만 |
|---|
| 2025.12.01 | ₩37,289 | ₩38,067 | ₩37,289 | ₩38,013 | +1.94% | 25.1만 |
|---|
| 2025.11.28 | ₩37,691 | ₩37,691 | ₩37,303 | ₩37,423 | -0.71% | 11만 |
|---|
| 2025.11.26 | ₩37,691 | ₩37,919 | ₩37,611 | ₩37,691 | 0.00% | 13.4만 |
|---|
| 2025.11.25 | ₩37,343 | ₩38,134 | ₩36,793 | ₩38,000 | +1.76% | 21.6만 |
|---|
| 2025.11.24 | ₩36,914 | ₩37,035 | ₩36,619 | ₩36,793 | -0.33% | 22.4만 |
|---|
| 2025.11.21 | ₩36,297 | ₩37,390 | ₩36,277 | ₩37,008 | +1.96% | 34.9만 |
|---|
| 2025.11.20 | ₩36,204 | ₩36,659 | ₩36,003 | ₩36,096 | -0.30% | 22.8만 |
|---|
| 2025.11.19 | ₩35,440 | ₩36,056 | ₩35,406 | ₩35,842 | +1.13% | 15.5만 |
|---|
| 2025.11.18 | ₩35,520 | ₩35,915 | ₩35,440 | ₩35,440 | -0.23% | 23.5만 |
|---|
| 2025.11.17 | ₩36,887 | ₩36,901 | ₩35,507 | ₩35,560 | -3.60% | 18.1만 |
|---|
| 2025.11.14 | ₩36,458 | ₩36,961 | ₩36,123 | ₩36,887 | +1.18% | 17.2만 |
|---|
| 2025.11.13 | ₩36,793 | ₩37,102 | ₩36,411 | ₩36,592 | -0.55% | 17.4만 |
|---|
| 2025.11.12 | ₩36,767 | ₩37,196 | ₩36,767 | ₩36,860 | +0.26% | 22.3만 |
|---|
| 2025.11.11 | ₩36,753 | ₩37,108 | ₩36,619 | ₩36,820 | +0.18% | 19.9만 |
|---|
| 2025.11.10 | ₩37,088 | ₩37,088 | ₩36,338 | ₩36,780 | -0.83% | 15.4만 |
|---|
| 2025.11.07 | ₩36,244 | ₩36,566 | ₩36,177 | ₩36,539 | +0.81% | 11.4만 |
|---|
| 2025.11.06 | ₩36,244 | ₩36,492 | ₩36,117 | ₩36,271 | +0.07% | 13.6만 |
|---|
| 2025.11.05 | ₩36,190 | ₩36,767 | ₩36,043 | ₩36,391 | +0.56% | 20.8만 |
|---|
| 2025.11.04 | ₩35,587 | ₩36,056 | ₩35,426 | ₩36,029 | +1.24% | 22.3만 |
|---|
| 2025.11.03 | ₩35,735 | ₩36,083 | ₩35,480 | ₩36,056 | +0.90% | 18.1만 |
|---|
| 2025.10.31 | ₩35,627 | ₩35,929 | ₩35,373 | ₩35,842 | +0.60% | 17.5만 |
|---|
| 2025.10.30 | ₩35,721 | ₩36,780 | ₩35,668 | ₩35,922 | +0.56% | 20.9만 |
|---|
| 2025.10.29 | ₩36,432 | ₩36,860 | ₩35,909 | ₩36,110 | -0.88% | 21.7만 |
|---|
| 2025.10.28 | ₩36,673 | ₩36,948 | ₩35,962 | ₩36,619 | -0.15% | 26.4만 |
|---|
| 2025.10.27 | ₩38,067 | ₩38,067 | ₩36,458 | ₩36,472 | -4.19% | 21.3만 |
|---|
| 2025.10.24 | ₩37,531 | ₩37,953 | ₩36,659 | ₩37,732 | +0.54% | 29.2만 |
|---|
| 2025.10.23 | ₩36,110 | ₩36,110 | ₩35,520 | ₩35,721 | -1.08% | 22만 |
|---|
| 2025.10.22 | ₩36,257 | ₩36,452 | ₩35,869 | ₩36,110 | -0.41% | 14.8만 |
|---|
| 2025.10.21 | ₩35,842 | ₩36,190 | ₩35,842 | ₩36,110 | +0.75% | 12.6만 |
|---|
| 2025.10.20 | ₩35,332 | ₩36,096 | ₩35,064 | ₩36,003 | +1.90% | 15.7만 |
|---|
| 2025.10.17 | ₩34,729 | ₩35,239 | ₩34,468 | ₩35,105 | +1.08% | 20.6만 |
|---|
| 2025.10.16 | ₩36,163 | ₩36,371 | ₩34,274 | ₩34,475 | -4.67% | 23.6만 |
|---|
| 2025.10.15 | ₩37,102 | ₩37,102 | ₩36,244 | ₩36,552 | -1.48% | 13.8만 |
|---|
| 2025.10.14 | ₩35,627 | ₩37,088 | ₩35,627 | ₩36,887 | +3.54% | 15만 |
|---|
| 2025.10.13 | ₩35,869 | ₩35,869 | ₩35,245 | ₩35,788 | -0.22% | 13.9만 |
|---|
| 2025.10.10 | ₩36,767 | ₩36,968 | ₩35,373 | ₩35,399 | -3.72% | 20.7만 |
|---|