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 | ₩48,979 | ₩49,166 | ₩48,379 | ₩48,472 | -1.04% | 19.8만 |
| 2026.10.08 | ₩48,712 | ₩49,233 | ₩48,245 | ₩49,219 | +1.04% | 28.5만 |
| 2026.10.07 | ₩49,339 | ₩49,406 | ₩48,645 | ₩48,806 | -1.08% | 30.3만 |
| 2026.10.06 | ₩50,327 | ₩50,581 | ₩49,753 | ₩49,833 | -0.98% | 19만 |
| 2026.10.05 | ₩50,474 | ₩50,567 | ₩49,766 | ₩50,220 | -0.50% | 18.3만 |
| 2026.10.02 | ₩49,847 | ₩50,501 | ₩49,780 | ₩50,367 | +1.04% | 19.2만 |
| 2026.10.01 | ₩48,579 | ₩49,673 | ₩48,205 | ₩49,633 | +2.17% | 36만 |
| 2026.09.30 | ₩49,339 | ₩49,620 | ₩48,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,153 |
| -0.38% |
| 30.5만 |
| 2026.09.29 | ₩49,553 | ₩49,947 | ₩49,099 | ₩49,246 | -0.62% | 17만 |
|---|
| 2026.09.28 | ₩49,873 | ₩50,380 | ₩49,620 | ₩49,620 | -0.51% | 27.8만 |
|---|
| 2026.09.25 | ₩49,807 | ₩50,394 | ₩49,700 | ₩49,967 | +0.32% | 25.6만 |
|---|
| 2026.09.24 | ₩49,353 | ₩49,766 | ₩49,199 | ₩49,526 | +0.35% | 22.8만 |
|---|
| 2026.09.23 | ₩49,246 | ₩49,746 | ₩49,066 | ₩49,219 | -0.05% | 19만 |
|---|
| 2026.09.22 | ₩50,394 | ₩50,581 | ₩49,373 | ₩49,379 | -2.01% | 21.4만 |
|---|
| 2026.09.21 | ₩50,154 | ₩50,447 | ₩49,887 | ₩50,007 | -0.29% | 21.5만 |
|---|
| 2026.09.18 | ₩49,993 | ₩50,314 | ₩49,553 | ₩50,073 | +0.16% | 58.1만 |
|---|
| 2026.09.17 | ₩50,674 | ₩50,674 | ₩50,120 | ₩50,194 | -0.95% | 21.8만 |
|---|
| 2026.09.16 | ₩50,834 | ₩51,061 | ₩49,573 | ₩50,207 | -1.23% | 24.7만 |
|---|
| 2026.09.15 | ₩51,301 | ₩51,515 | ₩50,814 | ₩50,954 | -0.68% | 28.7만 |
|---|
| 2026.09.14 | ₩51,595 | ₩52,203 | ₩51,128 | ₩51,288 | -0.59% | 29.8만 |
|---|
| 2026.09.11 | ₩51,622 | ₩51,982 | ₩50,847 | ₩51,608 | -0.03% | 20.4만 |
|---|
| 2026.09.10 | ₩50,647 | ₩51,248 | ₩50,167 | ₩51,221 | +1.13% | 24.8만 |
|---|
| 2026.09.09 | ₩50,968 | ₩51,161 | ₩50,447 | ₩50,634 | -0.65% | 22.3만 |
|---|
| 2026.09.08 | ₩51,608 | ₩51,822 | ₩51,061 | ₩51,074 | -1.03% | 22.7만 |
|---|
| 2026.09.04 | ₩51,381 | ₩51,995 | ₩51,194 | ₩51,848 | +0.91% | 23만 |
|---|
| 2026.09.03 | ₩51,281 | ₩51,902 | ₩51,154 | ₩51,675 | +0.77% | 68.1만 |
|---|
| 2026.09.02 | ₩50,514 | ₩51,448 | ₩50,354 | ₩51,101 | +1.16% | 65.7만 |
|---|
| 2026.09.01 | ₩50,420 | ₩51,048 | ₩50,007 | ₩50,274 | -0.29% | 19.9만 |
|---|
| 2026.08.31 | ₩50,901 | ₩51,128 | ₩50,581 | ₩50,607 | -0.58% | 27.5만 |
|---|
| 2026.08.28 | ₩51,088 | ₩51,261 | ₩50,807 | ₩51,114 | +0.05% | 17.3만 |
|---|
| 2026.08.27 | ₩50,567 | ₩51,134 | ₩50,340 | ₩51,061 | +0.98% | 23.8만 |
|---|
| 2026.08.26 | ₩50,994 | ₩51,301 | ₩50,474 | ₩51,061 | +0.13% | 27.6만 |
|---|
| 2026.08.25 | ₩51,288 | ₩51,288 | ₩50,781 | ₩50,861 | -0.83% | 11.4만 |
|---|
| 2026.08.24 | ₩51,101 | ₩51,595 | ₩50,807 | ₩51,208 | +0.21% | 16.5만 |
|---|
| 2026.08.21 | ₩51,281 | ₩51,582 | ₩50,687 | ₩51,048 | -0.46% | 35만 |
|---|
| 2026.08.20 | ₩50,661 | ₩51,421 | ₩50,300 | ₩51,154 | +0.97% | 26.1만 |
|---|
| 2026.08.19 | ₩52,155 | ₩52,282 | ₩50,888 | ₩50,888 | -2.43% | 22.7만 |
|---|
| 2026.08.18 | ₩52,382 | ₩52,382 | ₩51,622 | ₩52,169 | -0.41% | 18.3만 |
|---|
| 2026.08.17 | ₩52,329 | ₩52,809 | ₩52,009 | ₩52,249 | -0.15% | 40.7만 |
|---|
| 2026.08.14 | ₩52,035 | ₩52,636 | ₩52,035 | ₩52,409 | +0.72% | 15.3만 |
|---|
| 2026.08.13 | ₩52,663 | ₩52,776 | ₩52,155 | ₩52,396 | -0.51% | 17.8만 |
|---|
| 2026.08.12 | ₩51,795 | ₩52,449 | ₩51,755 | ₩52,356 | +1.08% | 15.1만 |
|---|
| 2026.08.11 | ₩51,381 | ₩51,868 | ₩51,355 | ₩51,755 | +0.73% | 15.5만 |
|---|
| 2026.08.10 | ₩51,381 | ₩51,808 | ₩51,128 | ₩51,315 | -0.13% | 20.2만 |
|---|
| 2026.08.07 | ₩52,209 | ₩52,262 | ₩51,555 | ₩51,822 | -0.74% | 17.2만 |
|---|
| 2026.08.06 | ₩53,103 | ₩53,176 | ₩52,302 | ₩52,462 | -1.21% | 20.1만 |
|---|
| 2026.08.05 | ₩53,076 | ₩53,090 | ₩52,292 | ₩52,743 | -0.63% | 16.9만 |
|---|
| 2026.08.04 | ₩52,849 | ₩53,423 | ₩52,482 | ₩53,050 | +0.38% | 22.1만 |
|---|
| 2026.08.03 | ₩52,969 | ₩53,383 | ₩52,622 | ₩53,090 | +0.23% | 31.2만 |
|---|
| 2026.07.31 | ₩52,262 | ₩52,643 | ₩51,795 | ₩52,409 | +0.28% | 20.8만 |
|---|
| 2026.07.30 | ₩52,462 | ₩52,609 | ₩51,929 | ₩52,342 | -0.23% | 25.7만 |
|---|
| 2026.07.29 | ₩51,955 | ₩52,649 | ₩51,715 | ₩52,249 | +0.57% | 28.2만 |
|---|
| 2026.07.28 | ₩52,195 | ₩52,609 | ₩51,862 | ₩52,316 | +0.23% | 28.1만 |
|---|
| 2026.07.27 | ₩51,541 | ₩52,262 | ₩51,181 | ₩51,622 | +0.16% | 33.4만 |
|---|
| 2026.07.24 | ₩51,235 | ₩52,729 | ₩50,714 | ₩51,515 | +0.55% | 47.5만 |
|---|
| 2026.07.23 | ₩50,020 | ₩50,300 | ₩49,419 | ₩50,234 | +0.43% | 40.9만 |
|---|
| 2026.07.22 | ₩50,621 | ₩50,701 | ₩49,780 | ₩50,380 | -0.47% | 27.9만 |
|---|
| 2026.07.21 | ₩50,554 | ₩50,888 | ₩50,047 | ₩50,874 | +0.63% | 40.2만 |
|---|
| 2026.07.20 | ₩50,687 | ₩50,901 | ₩50,367 | ₩50,541 | -0.29% | 23만 |
|---|
| 2026.07.17 | ₩51,221 | ₩51,555 | ₩50,501 | ₩50,794 | -0.83% | 37.8만 |
|---|
| 2026.07.16 | ₩50,113 | ₩51,888 | ₩50,073 | ₩51,675 | +3.12% | 28.7만 |
|---|
| 2026.07.15 | ₩49,740 | ₩50,521 | ₩49,646 | ₩50,020 | +0.56% | 26만 |
|---|
| 2026.07.14 | ₩49,887 | ₩50,314 | ₩49,553 | ₩49,646 | -0.48% | 19.3만 |
|---|
| 2026.07.13 | ₩49,820 | ₩49,993 | ₩49,526 | ₩49,873 | +0.11% | 15.5만 |
|---|
| 2026.07.10 | ₩49,433 | ₩49,967 | ₩49,433 | ₩49,700 | +0.54% | 19.2만 |
|---|
| 2026.07.09 | ₩49,153 | ₩49,967 | ₩49,139 | ₩49,580 | +0.87% | 29.3만 |
|---|
| 2026.07.08 | ₩48,939 | ₩49,219 | ₩48,619 | ₩48,846 | -0.19% | 38.3만 |
|---|
| 2026.07.07 | ₩50,007 | ₩50,275 | ₩49,333 | ₩49,393 | -1.23% | 26.9만 |
|---|
| 2026.07.06 | ₩49,927 | ₩50,334 | ₩49,593 | ₩49,887 | -0.08% | 58.8만 |
|---|
| 2026.07.02 | ₩51,675 | ₩51,822 | ₩49,813 | ₩49,967 | -3.31% | 44.4만 |
|---|
| 2026.07.01 | ₩50,554 | ₩51,475 | ₩50,007 | ₩51,154 | +1.19% | 41만 |
|---|
| 2026.06.30 | ₩50,047 | ₩50,380 | ₩49,733 | ₩50,260 | +0.43% | 38만 |
|---|
| 2026.06.29 | ₩49,780 | ₩50,327 | ₩49,466 | ₩50,194 | +0.83% | 46.9만 |
|---|
| 2026.06.26 | ₩49,019 | ₩50,127 | ₩48,312 | ₩50,113 | +2.23% | 128.3만 |
|---|
| 2026.06.25 | ₩48,258 | ₩49,246 | ₩48,258 | ₩49,099 | +1.74% | 31.9만 |
|---|
| 2026.06.24 | ₩48,245 | ₩48,832 | ₩48,152 | ₩48,699 | +0.94% | 28.8만 |
|---|
| 2026.06.23 | ₩47,471 | ₩48,245 | ₩47,471 | ₩48,018 | +1.15% | 25.7만 |
|---|
| 2026.06.22 | ₩47,191 | ₩47,658 | ₩46,910 | ₩47,351 | +0.34% | 26.7만 |
|---|
| 2026.06.18 | ₩47,124 | ₩47,471 | ₩46,730 | ₩46,910 | -0.45% | 39.5만 |
|---|
| 2026.06.17 | ₩47,017 | ₩47,411 | ₩46,110 | ₩46,790 | -0.48% | 36.1만 |
|---|
| 2026.06.16 | ₩46,924 | ₩47,418 | ₩46,510 | ₩46,991 | +0.14% | 41.7만 |
|---|
| 2026.06.15 | ₩47,431 | ₩47,835 | ₩46,644 | ₩46,737 | -1.46% | 30.2만 |
|---|
| 2026.06.12 | ₩47,151 | ₩47,404 | ₩46,924 | ₩47,244 | +0.20% | 19만 |
|---|
| 2026.06.11 | ₩46,350 | ₩46,910 | ₩46,043 | ₩46,817 | +1.01% | 29.3만 |
|---|
| 2026.06.10 | ₩46,417 | ₩46,864 | ₩45,789 | ₩46,310 | -0.23% | 35.8만 |
|---|
| 2026.06.09 | ₩45,616 | ₩46,377 | ₩45,563 | ₩46,070 | +0.99% | 50.5만 |
|---|
| 2026.06.08 | ₩44,949 | ₩45,576 | ₩44,855 | ₩45,256 | +0.68% | 73.2만 |
|---|
| 2026.06.05 | ₩44,495 | ₩45,296 | ₩44,495 | ₩45,082 | +1.32% | 22만 |
|---|
| 2026.06.04 | ₩44,348 | ₩44,969 | ₩44,295 | ₩44,708 | +0.81% | 23만 |
|---|
| 2026.06.03 | ₩44,188 | ₩44,335 | ₩43,627 | ₩43,694 | -1.12% | 20.8만 |
|---|
| 2026.06.02 | ₩43,481 | ₩44,815 | ₩43,481 | ₩44,588 | +2.55% | 18.1만 |
|---|
| 2026.06.01 | ₩43,627 | ₩44,355 | ₩43,461 | ₩43,774 | +0.34% | 15.8만 |
|---|
| 2026.05.29 | ₩44,001 | ₩44,550 | ₩44,001 | ₩44,161 | +0.36% | 15.2만 |
|---|
| 2026.05.28 | ₩44,121 | ₩44,415 | ₩43,701 | ₩44,228 | +0.24% | 12.5만 |
|---|
| 2026.05.27 | ₩44,642 | ₩44,842 | ₩44,054 | ₩44,281 | -0.81% | 15.8만 |
|---|
| 2026.05.26 | ₩44,308 | ₩44,989 | ₩44,054 | ₩44,575 | +0.60% | 16.7만 |
|---|
| 2026.05.22 | ₩44,014 | ₩44,308 | ₩43,834 | ₩44,268 | +0.58% | 16.7만 |
|---|
| 2026.05.21 | ₩43,547 | ₩44,108 | ₩43,306 | ₩44,081 | +1.23% | 16.8만 |
|---|
| 2026.05.20 | ₩43,147 | ₩44,041 | ₩43,003 | ₩43,788 | +1.48% | 16.8만 |
|---|
| 2026.05.19 | ₩43,094 | ₩43,401 | ₩42,827 | ₩43,107 | +0.03% | 18.5만 |
|---|
| 2026.05.18 | ₩42,693 | ₩43,521 | ₩42,600 | ₩43,174 | +1.13% | 17.3만 |
|---|
| 2026.05.15 | ₩43,414 | ₩43,521 | ₩42,520 | ₩42,546 | -2.00% | 20.6만 |
|---|
| 2026.05.14 | ₩43,347 | ₩43,874 | ₩43,267 | ₩43,467 | +0.28% | 12.5만 |
|---|
| 2026.05.13 | ₩43,401 | ₩43,721 | ₩42,893 | ₩43,147 | -0.58% | 19.9만 |
|---|
| 2026.05.12 | ₩43,521 | ₩43,654 | ₩42,733 | ₩43,614 | +0.21% | 14.8만 |
|---|
| 2026.05.11 | ₩44,388 | ₩44,388 | ₩43,240 | ₩43,507 | -1.98% | 22.6만 |
|---|
| 2026.05.08 | ₩44,495 | ₩44,528 | ₩43,908 | ₩44,255 | -0.54% | 23.1만 |
|---|
| 2026.05.07 | ₩44,468 | ₩44,869 | ₩44,255 | ₩44,522 | +0.12% | 19.3만 |
|---|
| 2026.05.06 | ₩44,361 | ₩44,642 | ₩44,081 | ₩44,335 | -0.06% | 25만 |
|---|
| 2026.05.05 | ₩42,760 | ₩44,014 | ₩42,546 | ₩43,988 | +2.87% | 39.5만 |
|---|
| 2026.05.04 | ₩43,254 | ₩43,494 | ₩42,413 | ₩42,760 | -1.14% | 80.4만 |
|---|
| 2026.05.01 | ₩43,174 | ₩43,834 | ₩42,787 | ₩43,454 | +0.65% | 98.8만 |
|---|
| 2026.04.30 | ₩42,907 | ₩43,641 | ₩42,907 | ₩42,907 | 0.00% | 54.2만 |
|---|
| 2026.04.29 | ₩44,014 | ₩44,081 | ₩43,014 | ₩43,240 | -1.76% | 15.6만 |
|---|
| 2026.04.28 | ₩44,442 | ₩44,969 | ₩43,914 | ₩44,201 | -0.54% | 16.2만 |
|---|
| 2026.04.27 | ₩44,361 | ₩44,762 | ₩44,001 | ₩44,041 | -0.72% | 25.1만 |
|---|
| 2026.04.24 | ₩43,294 | ₩45,176 | ₩42,540 | ₩44,081 | +1.82% | 35만 |
|---|
| 2026.04.23 | ₩44,148 | ₩44,428 | ₩44,001 | ₩44,121 | -0.06% | 12.2만 |
|---|
| 2026.04.22 | ₩44,415 | ₩44,635 | ₩43,974 | ₩44,161 | -0.57% | 12.7만 |
|---|
| 2026.04.21 | ₩44,748 | ₩45,069 | ₩44,095 | ₩44,241 | -1.13% | 17.4만 |
|---|
| 2026.04.20 | ₩44,842 | ₩45,289 | ₩44,655 | ₩44,682 | -0.36% | 15.4만 |
|---|
| 2026.04.17 | ₩44,682 | ₩45,816 | ₩44,682 | ₩45,002 | +0.72% | 21만 |
|---|
| 2026.04.16 | ₩44,028 | ₩44,255 | ₩43,961 | ₩44,188 | +0.36% | 15.4만 |
|---|
| 2026.04.15 | ₩44,495 | ₩44,815 | ₩44,001 | ₩44,255 | -0.54% | 13.8만 |
|---|
| 2026.04.14 | ₩44,428 | ₩44,922 | ₩44,041 | ₩44,495 | +0.15% | 12.5만 |
|---|
| 2026.04.13 | ₩44,014 | ₩44,628 | ₩43,828 | ₩44,588 | +1.30% | 19.1만 |
|---|
| 2026.04.10 | ₩44,508 | ₩44,622 | ₩43,934 | ₩44,241 | -0.60% | 12.5만 |
|---|
| 2026.04.09 | ₩44,014 | ₩44,869 | ₩43,694 | ₩44,708 | +1.58% | 25.2만 |
|---|
| 2026.04.08 | ₩44,041 | ₩44,668 | ₩43,908 | ₩44,161 | +0.27% | 16.8만 |
|---|
| 2026.04.07 | ₩42,813 | ₩43,327 | ₩42,720 | ₩43,134 | +0.75% | 13.5만 |
|---|
| 2026.04.06 | ₩42,560 | ₩43,134 | ₩42,413 | ₩42,947 | +0.91% | 20.1만 |
|---|
| 2026.04.02 | ₩42,133 | ₩42,920 | ₩41,906 | ₩42,586 | +1.08% | 21.7만 |
|---|
| 2026.04.01 | ₩42,346 | ₩43,147 | ₩42,346 | ₩42,586 | +0.57% | 14.3만 |
|---|
| 2026.03.31 | ₩42,133 | ₩42,693 | ₩41,672 | ₩42,133 | 0.00% | 20.7만 |
|---|
| 2026.03.30 | ₩41,359 | ₩41,746 | ₩41,132 | ₩41,599 | +0.58% | 11.2만 |
|---|
| 2026.03.27 | ₩41,345 | ₩41,599 | ₩41,052 | ₩41,118 | -0.55% | 13만 |
|---|
| 2026.03.26 | ₩41,132 | ₩41,732 | ₩41,132 | ₩41,545 | +1.01% | 10.6만 |
|---|
| 2026.03.25 | ₩42,199 | ₩42,239 | ₩41,279 | ₩41,479 | -1.71% | 9.6만 |
|---|
| 2026.03.24 | ₩40,985 | ₩41,933 | ₩40,985 | ₩41,532 | +1.34% | 12.2만 |
|---|
| 2026.03.23 | ₩41,158 | ₩42,159 | ₩40,985 | ₩41,292 | +0.32% | 15.7만 |
|---|
| 2026.03.20 | ₩40,678 | ₩41,078 | ₩39,704 | ₩40,384 | -0.72% | 54.1만 |
|---|
| 2026.03.19 | ₩39,971 | ₩40,831 | ₩39,784 | ₩40,558 | +1.47% | 13.9만 |
|---|
| 2026.03.18 | ₩40,371 | ₩40,478 | ₩39,864 | ₩40,051 | -0.79% | 14.9만 |
|---|
| 2026.03.17 | ₩41,225 | ₩41,225 | ₩40,424 | ₩40,451 | -1.88% | 15.8만 |
|---|
| 2026.03.16 | ₩41,132 | ₩41,239 | ₩40,771 | ₩40,771 | -0.88% | 17.7만 |
|---|
| 2026.03.13 | ₩40,998 | ₩41,225 | ₩40,371 | ₩40,705 | -0.72% | 17.2만 |
|---|
| 2026.03.12 | ₩40,037 | ₩40,858 | ₩39,944 | ₩40,691 | +1.63% | 12.2만 |
|---|
| 2026.03.11 | ₩40,905 | ₩41,345 | ₩40,505 | ₩40,851 | -0.13% | 14.9만 |
|---|
| 2026.03.10 | ₩41,145 | ₩42,279 | ₩40,918 | ₩41,292 | +0.36% | 31만 |
|---|
| 2026.03.09 | ₩40,505 | ₩41,452 | ₩39,664 | ₩41,305 | +1.98% | 18.8만 |
|---|
| 2026.03.06 | ₩40,731 | ₩41,239 | ₩40,358 | ₩41,132 | +0.98% | 14.5만 |
|---|
| 2026.03.05 | ₩42,226 | ₩42,353 | ₩41,492 | ₩41,852 | -0.88% | 13.9만 |
|---|
| 2026.03.04 | ₩42,707 | ₩42,933 | ₩42,134 | ₩42,600 | -0.25% | 16.1만 |
|---|
| 2026.03.03 | ₩41,786 | ₩42,593 | ₩41,239 | ₩42,386 | +1.44% | 13.4만 |
|---|
| 2026.03.02 | ₩41,012 | ₩42,593 | ₩40,771 | ₩42,333 | +3.22% | 15.9만 |
|---|
| 2026.02.27 | ₩42,533 | ₩42,640 | ₩41,372 | ₩41,639 | -2.10% | 21.4만 |
|---|
| 2026.02.26 | ₩43,240 | ₩43,814 | ₩42,867 | ₩43,414 | +0.40% | 18.5만 |
|---|
| 2026.02.25 | ₩42,693 | ₩43,307 | ₩42,346 | ₩43,200 | +1.19% | 12.5만 |
|---|
| 2026.02.24 | ₩42,253 | ₩42,680 | ₩42,066 | ₩42,533 | +0.66% | 19.2만 |
|---|
| 2026.02.23 | ₩44,375 | ₩44,628 | ₩42,079 | ₩42,533 | -4.15% | 21.5만 |
|---|
| 2026.02.20 | ₩43,934 | ₩44,268 | ₩43,374 | ₩44,215 | +0.64% | 11.2만 |
|---|
| 2026.02.19 | ₩43,654 | ₩43,934 | ₩43,260 | ₩43,841 | +0.43% | 18.5만 |
|---|
| 2026.02.18 | ₩44,308 | ₩44,835 | ₩43,587 | ₩43,988 | -0.72% | 18.1만 |
|---|
| 2026.02.17 | ₩44,148 | ₩44,748 | ₩43,721 | ₩44,268 | +0.27% | 16.9만 |
|---|
| 2026.02.13 | ₩43,441 | ₩44,148 | ₩43,107 | ₩43,881 | +1.01% | 14.2만 |
|---|
| 2026.02.12 | ₩44,041 | ₩44,442 | ₩42,707 | ₩43,374 | -1.52% | 15.7만 |
|---|
| 2026.02.11 | ₩44,508 | ₩44,935 | ₩43,481 | ₩43,627 | -1.98% | 13.4만 |
|---|
| 2026.02.10 | ₩44,575 | ₩44,989 | ₩43,814 | ₩44,121 | -1.02% | 15.8만 |
|---|
| 2026.02.09 | ₩44,695 | ₩45,015 | ₩44,608 | ₩44,735 | +0.09% | 14.1만 |
|---|
| 2026.02.06 | ₩44,748 | ₩45,229 | ₩44,475 | ₩44,722 | -0.06% | 17.9만 |
|---|
| 2026.02.05 | ₩44,188 | ₩44,602 | ₩43,854 | ₩44,388 | +0.45% | 20.5만 |
|---|
| 2026.02.04 | ₩43,868 | ₩44,682 | ₩43,868 | ₩44,175 | +0.70% | 17.6만 |
|---|
| 2026.02.03 | ₩43,681 | ₩44,448 | ₩43,027 | ₩43,614 | -0.15% | 23.7만 |
|---|
| 2026.02.02 | ₩42,586 | ₩43,881 | ₩42,540 | ₩43,721 | +2.66% | 19.2만 |
|---|
| 2026.01.30 | ₩42,333 | ₩43,107 | ₩42,159 | ₩42,613 | +0.66% | 29.1만 |
|---|
| 2026.01.29 | ₩41,532 | ₩42,573 | ₩41,532 | ₩42,493 | +2.31% | 28.4만 |
|---|
| 2026.01.28 | ₩42,373 | ₩42,520 | ₩41,292 | ₩41,359 | -2.39% | 20.3만 |
|---|
| 2026.01.27 | ₩41,999 | ₩42,760 | ₩41,999 | ₩42,546 | +1.30% | 26.9만 |
|---|
| 2026.01.26 | ₩41,185 | ₩41,933 | ₩40,778 | ₩41,559 | +0.91% | 28.1만 |
|---|
| 2026.01.23 | ₩40,945 | ₩42,840 | ₩40,945 | ₩41,305 | +0.88% | 43.2만 |
|---|
| 2026.01.22 | ₩42,346 | ₩42,893 | ₩42,106 | ₩42,320 | -0.06% | 19.5만 |
|---|
| 2026.01.21 | ₩40,505 | ₩42,413 | ₩40,505 | ₩42,159 | +4.09% | 27.2만 |
|---|
| 2026.01.20 | ₩40,518 | ₩40,945 | ₩40,128 | ₩40,291 | -0.56% | 18.3만 |
|---|
| 2026.01.16 | ₩41,038 | ₩41,505 | ₩40,905 | ₩40,972 | -0.16% | 27.4만 |
|---|
| 2026.01.15 | ₩40,451 | ₩41,572 | ₩40,451 | ₩41,305 | +2.11% | 17.3만 |
|---|
| 2026.01.14 | ₩39,597 | ₩40,505 | ₩39,597 | ₩40,478 | +2.22% | 25만 |
|---|
| 2026.01.13 | ₩39,477 | ₩39,804 | ₩39,250 | ₩39,624 | +0.37% | 16.6만 |
|---|
| 2026.01.12 | ₩39,357 | ₩39,677 | ₩39,157 | ₩39,423 | +0.17% | 13.9만 |
|---|
| 2026.01.09 | ₩40,531 | ₩40,665 | ₩39,690 | ₩39,744 | -1.94% | 13.8만 |
|---|
| 2026.01.08 | ₩39,277 | ₩40,838 | ₩39,277 | ₩40,505 | +3.13% | 20.4만 |
|---|
| 2026.01.07 | ₩39,437 | ₩39,690 | ₩38,756 | ₩39,437 | 0.00% | 21.1만 |
|---|
| 2026.01.06 | ₩39,357 | ₩39,770 | ₩39,223 | ₩39,504 | +0.37% | 23.8만 |
|---|
| 2026.01.05 | ₩38,663 | ₩40,004 | ₩38,663 | ₩39,637 | +2.52% | 22.8만 |
|---|
| 2026.01.02 | ₩38,770 | ₩39,030 | ₩38,363 | ₩38,756 | -0.03% | 17.1만 |
|---|
| 2025.12.31 | ₩39,183 | ₩39,217 | ₩38,836 | ₩38,903 | -0.72% | 15.7만 |
|---|
| 2025.12.30 | ₩39,343 | ₩39,350 | ₩39,063 | ₩39,117 | -0.58% | 14.6만 |
|---|
| 2025.12.29 | ₩39,677 | ₩39,677 | ₩39,330 | ₩39,410 | -0.67% | 18.3만 |
|---|
| 2025.12.26 | ₩39,677 | ₩39,811 | ₩39,490 | ₩39,650 | -0.07% | 11만 |
|---|
| 2025.12.24 | ₩39,851 | ₩40,262 | ₩39,717 | ₩39,811 | -0.10% | 14.7만 |
|---|
| 2025.12.23 | ₩40,037 | ₩40,358 | ₩39,664 | ₩39,730 | -0.77% | 17.9만 |
|---|
| 2025.12.22 | ₩40,878 | ₩41,038 | ₩40,144 | ₩40,144 | -1.80% | 20.5만 |
|---|
| 2025.12.19 | ₩41,065 | ₩41,239 | ₩40,291 | ₩40,718 | -0.84% | 35.1만 |
|---|
| 2025.12.18 | ₩41,292 | ₩41,505 | ₩41,038 | ₩41,279 | -0.03% | 15.4만 |
|---|
| 2025.12.17 | ₩41,012 | ₩41,505 | ₩40,825 | ₩41,052 | +0.10% | 17만 |
|---|
| 2025.12.16 | ₩41,225 | ₩41,345 | ₩40,765 | ₩40,958 | -0.65% | 18.4만 |
|---|
| 2025.12.15 | ₩41,185 | ₩41,372 | ₩40,985 | ₩41,065 | -0.29% | 19.9만 |
|---|
| 2025.12.12 | ₩41,345 | ₩41,345 | ₩40,331 | ₩41,012 | -0.81% | 20만 |
|---|
| 2025.12.11 | ₩40,464 | ₩41,692 | ₩40,464 | ₩41,132 | +1.65% | 32.8만 |
|---|
| 2025.12.10 | ₩39,450 | ₩40,625 | ₩39,323 | ₩40,291 | +2.13% | 27.1만 |
|---|
| 2025.12.09 | ₩39,317 | ₩39,730 | ₩39,110 | ₩39,330 | +0.03% | 17.2만 |
|---|
| 2025.12.08 | ₩38,996 | ₩39,430 | ₩38,816 | ₩39,117 | +0.31% | 18.5만 |
|---|
| 2025.12.05 | ₩39,103 | ₩39,343 | ₩38,810 | ₩38,956 | -0.38% | 18.4만 |
|---|
| 2025.12.04 | ₩38,743 | ₩39,278 | ₩38,743 | ₩38,970 | +0.59% | 18.5만 |
|---|
| 2025.12.03 | ₩37,902 | ₩38,970 | ₩37,815 | ₩38,970 | +2.82% | 19.6만 |
|---|
| 2025.12.02 | ₩38,036 | ₩38,329 | ₩37,702 | ₩37,902 | -0.35% | 26.1만 |
|---|
| 2025.12.01 | ₩37,128 | ₩37,902 | ₩37,128 | ₩37,849 | +1.94% | 25.1만 |
|---|
| 2025.11.28 | ₩37,528 | ₩37,528 | ₩37,141 | ₩37,261 | -0.71% | 11만 |
|---|
| 2025.11.26 | ₩37,528 | ₩37,755 | ₩37,448 | ₩37,528 | 0.00% | 13.4만 |
|---|
| 2025.11.25 | ₩37,181 | ₩37,969 | ₩36,634 | ₩37,835 | +1.76% | 21.6만 |
|---|
| 2025.11.24 | ₩36,754 | ₩36,874 | ₩36,461 | ₩36,634 | -0.33% | 22.4만 |
|---|
| 2025.11.21 | ₩36,140 | ₩37,228 | ₩36,120 | ₩36,848 | +1.96% | 34.9만 |
|---|
| 2025.11.20 | ₩36,047 | ₩36,501 | ₩35,847 | ₩35,940 | -0.30% | 22.8만 |
|---|
| 2025.11.19 | ₩35,286 | ₩35,900 | ₩35,253 | ₩35,687 | +1.13% | 15.5만 |
|---|
| 2025.11.18 | ₩35,366 | ₩35,760 | ₩35,286 | ₩35,286 | -0.23% | 23.5만 |
|---|
| 2025.11.17 | ₩36,728 | ₩36,741 | ₩35,353 | ₩35,406 | -3.60% | 18.1만 |
|---|
| 2025.11.14 | ₩36,301 | ₩36,801 | ₩35,967 | ₩36,728 | +1.18% | 17.2만 |
|---|
| 2025.11.13 | ₩36,634 | ₩36,941 | ₩36,254 | ₩36,434 | -0.55% | 17.4만 |
|---|
| 2025.11.12 | ₩36,608 | ₩37,035 | ₩36,608 | ₩36,701 | +0.26% | 22.3만 |
|---|
| 2025.11.11 | ₩36,594 | ₩36,948 | ₩36,461 | ₩36,661 | +0.18% | 19.9만 |
|---|
| 2025.11.10 | ₩36,928 | ₩36,928 | ₩36,180 | ₩36,621 | -0.83% | 15.4만 |
|---|
| 2025.11.07 | ₩36,087 | ₩36,407 | ₩36,020 | ₩36,381 | +0.81% | 11.4만 |
|---|
| 2025.11.06 | ₩36,087 | ₩36,334 | ₩35,960 | ₩36,114 | +0.07% | 13.6만 |
|---|
| 2025.11.05 | ₩36,034 | ₩36,608 | ₩35,887 | ₩36,234 | +0.56% | 20.8만 |
|---|
| 2025.11.04 | ₩35,433 | ₩35,900 | ₩35,273 | ₩35,874 | +1.24% | 22.3만 |
|---|
| 2025.11.03 | ₩35,580 | ₩35,927 | ₩35,326 | ₩35,900 | +0.90% | 18.1만 |
|---|
| 2025.10.31 | ₩35,473 | ₩35,773 | ₩35,220 | ₩35,687 | +0.60% | 17.5만 |
|---|
| 2025.10.30 | ₩35,567 | ₩36,621 | ₩35,513 | ₩35,767 | +0.56% | 20.9만 |
|---|
| 2025.10.29 | ₩36,274 | ₩36,701 | ₩35,753 | ₩35,954 | -0.88% | 21.7만 |
|---|
| 2025.10.28 | ₩36,514 | ₩36,788 | ₩35,807 | ₩36,461 | -0.15% | 26.4만 |
|---|
| 2025.10.27 | ₩37,902 | ₩37,902 | ₩36,301 | ₩36,314 | -4.19% | 21.3만 |
|---|
| 2025.10.24 | ₩37,368 | ₩37,789 | ₩36,501 | ₩37,568 | +0.54% | 29.2만 |
|---|
| 2025.10.23 | ₩35,954 | ₩35,954 | ₩35,366 | ₩35,567 | -1.08% | 22만 |
|---|
| 2025.10.22 | ₩36,100 | ₩36,294 | ₩35,713 | ₩35,954 | -0.41% | 14.8만 |
|---|
| 2025.10.21 | ₩35,687 | ₩36,034 | ₩35,687 | ₩35,954 | +0.75% | 12.6만 |
|---|
| 2025.10.20 | ₩35,180 | ₩35,940 | ₩34,913 | ₩35,847 | +1.90% | 15.7만 |
|---|
| 2025.10.17 | ₩34,579 | ₩35,086 | ₩34,319 | ₩34,953 | +1.08% | 20.6만 |
|---|
| 2025.10.16 | ₩36,007 | ₩36,214 | ₩34,125 | ₩34,325 | -4.67% | 23.6만 |
|---|
| 2025.10.15 | ₩36,941 | ₩36,941 | ₩36,087 | ₩36,394 | -1.48% | 13.8만 |
|---|
| 2025.10.14 | ₩35,473 | ₩36,928 | ₩35,473 | ₩36,728 | +3.54% | 15만 |
|---|
| 2025.10.13 | ₩35,713 | ₩35,713 | ₩35,093 | ₩35,633 | -0.22% | 13.9만 |
|---|
| 2025.10.10 | ₩36,608 | ₩36,808 | ₩35,220 | ₩35,246 | -3.72% | 20.7만 |
|---|