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 | ₩49,225 | ₩49,413 | ₩48,622 | ₩48,716 | -1.04% | 19.8만 |
| 2026.10.08 | ₩48,957 | ₩49,480 | ₩48,488 | ₩49,467 | +1.04% | 28.5만 |
| 2026.10.07 | ₩49,587 | ₩49,655 | ₩48,890 | ₩49,051 | -1.08% | 30.3만 |
| 2026.10.06 | ₩50,580 | ₩50,835 | ₩50,003 | ₩50,084 | -0.98% | 19만 |
| 2026.10.05 | ₩50,728 | ₩50,821 | ₩50,017 | ₩50,473 | -0.50% | 18.3만 |
| 2026.10.02 | ₩50,097 | ₩50,754 | ₩50,030 | ₩50,620 | +1.04% | 19.2만 |
| 2026.10.01 | ₩48,823 | ₩49,923 | ₩48,447 | ₩49,883 | +2.17% | 36만 |
| 2026.09.30 | ₩49,587 | ₩49,869 | ₩49,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,400 |
| -0.38% |
| 30.5만 |
| 2026.09.29 | ₩49,802 | ₩50,198 | ₩49,346 | ₩49,494 | -0.62% | 17만 |
|---|
| 2026.09.28 | ₩50,124 | ₩50,634 | ₩49,869 | ₩49,869 | -0.51% | 27.8만 |
|---|
| 2026.09.25 | ₩50,057 | ₩50,647 | ₩49,950 | ₩50,218 | +0.32% | 25.6만 |
|---|
| 2026.09.24 | ₩49,601 | ₩50,017 | ₩49,447 | ₩49,775 | +0.35% | 22.8만 |
|---|
| 2026.09.23 | ₩49,494 | ₩49,997 | ₩49,313 | ₩49,467 | -0.05% | 19만 |
|---|
| 2026.09.22 | ₩50,647 | ₩50,835 | ₩49,621 | ₩49,628 | -2.01% | 21.4만 |
|---|
| 2026.09.21 | ₩50,406 | ₩50,701 | ₩50,137 | ₩50,258 | -0.29% | 21.5만 |
|---|
| 2026.09.18 | ₩50,245 | ₩50,567 | ₩49,802 | ₩50,325 | +0.16% | 58.1만 |
|---|
| 2026.09.17 | ₩50,929 | ₩50,929 | ₩50,372 | ₩50,446 | -0.95% | 21.8만 |
|---|
| 2026.09.16 | ₩51,090 | ₩51,318 | ₩49,822 | ₩50,459 | -1.23% | 24.7만 |
|---|
| 2026.09.15 | ₩51,559 | ₩51,774 | ₩51,070 | ₩51,210 | -0.68% | 28.7만 |
|---|
| 2026.09.14 | ₩51,854 | ₩52,466 | ₩51,385 | ₩51,546 | -0.59% | 29.8만 |
|---|
| 2026.09.11 | ₩51,881 | ₩52,243 | ₩51,103 | ₩51,868 | -0.03% | 20.4만 |
|---|
| 2026.09.10 | ₩50,902 | ₩51,506 | ₩50,419 | ₩51,479 | +1.13% | 24.8만 |
|---|
| 2026.09.09 | ₩51,224 | ₩51,418 | ₩50,701 | ₩50,889 | -0.65% | 22.3만 |
|---|
| 2026.09.08 | ₩51,868 | ₩52,082 | ₩51,318 | ₩51,331 | -1.03% | 22.7만 |
|---|
| 2026.09.04 | ₩51,640 | ₩52,257 | ₩51,452 | ₩52,109 | +0.91% | 23만 |
|---|
| 2026.09.03 | ₩51,539 | ₩52,163 | ₩51,412 | ₩51,935 | +0.77% | 68.1만 |
|---|
| 2026.09.02 | ₩50,768 | ₩51,707 | ₩50,607 | ₩51,358 | +1.16% | 65.7만 |
|---|
| 2026.09.01 | ₩50,674 | ₩51,304 | ₩50,258 | ₩50,526 | -0.29% | 19.9만 |
|---|
| 2026.08.31 | ₩51,157 | ₩51,385 | ₩50,835 | ₩50,862 | -0.58% | 27.5만 |
|---|
| 2026.08.28 | ₩51,345 | ₩51,519 | ₩51,063 | ₩51,371 | +0.05% | 17.3만 |
|---|
| 2026.08.27 | ₩50,821 | ₩51,392 | ₩50,593 | ₩51,318 | +0.98% | 23.8만 |
|---|
| 2026.08.26 | ₩51,251 | ₩51,559 | ₩50,728 | ₩51,318 | +0.13% | 27.6만 |
|---|
| 2026.08.25 | ₩51,546 | ₩51,546 | ₩51,036 | ₩51,117 | -0.83% | 11.4만 |
|---|
| 2026.08.24 | ₩51,358 | ₩51,854 | ₩51,063 | ₩51,465 | +0.21% | 16.5만 |
|---|
| 2026.08.21 | ₩51,539 | ₩51,841 | ₩50,942 | ₩51,304 | -0.46% | 35만 |
|---|
| 2026.08.20 | ₩50,915 | ₩51,680 | ₩50,553 | ₩51,412 | +0.97% | 26.1만 |
|---|
| 2026.08.19 | ₩52,418 | ₩52,545 | ₩51,143 | ₩51,143 | -2.43% | 22.7만 |
|---|
| 2026.08.18 | ₩52,646 | ₩52,646 | ₩51,881 | ₩52,431 | -0.41% | 18.3만 |
|---|
| 2026.08.17 | ₩52,592 | ₩53,075 | ₩52,270 | ₩52,512 | -0.15% | 40.7만 |
|---|
| 2026.08.14 | ₩52,297 | ₩52,900 | ₩52,297 | ₩52,672 | +0.72% | 15.3만 |
|---|
| 2026.08.13 | ₩52,927 | ₩53,041 | ₩52,418 | ₩52,659 | -0.51% | 17.8만 |
|---|
| 2026.08.12 | ₩52,055 | ₩52,713 | ₩52,015 | ₩52,619 | +1.08% | 15.1만 |
|---|
| 2026.08.11 | ₩51,640 | ₩52,129 | ₩51,613 | ₩52,015 | +0.73% | 15.5만 |
|---|
| 2026.08.10 | ₩51,640 | ₩52,069 | ₩51,385 | ₩51,573 | -0.13% | 20.2만 |
|---|
| 2026.08.07 | ₩52,471 | ₩52,525 | ₩51,814 | ₩52,082 | -0.74% | 17.2만 |
|---|
| 2026.08.06 | ₩53,370 | ₩53,444 | ₩52,565 | ₩52,726 | -1.21% | 20.1만 |
|---|
| 2026.08.05 | ₩53,343 | ₩53,357 | ₩52,554 | ₩53,008 | -0.63% | 16.9만 |
|---|
| 2026.08.04 | ₩53,115 | ₩53,692 | ₩52,746 | ₩53,316 | +0.38% | 22.1만 |
|---|
| 2026.08.03 | ₩53,236 | ₩53,652 | ₩52,887 | ₩53,357 | +0.23% | 31.2만 |
|---|
| 2026.07.31 | ₩52,525 | ₩52,907 | ₩52,055 | ₩52,672 | +0.28% | 20.8만 |
|---|
| 2026.07.30 | ₩52,726 | ₩52,874 | ₩52,190 | ₩52,605 | -0.23% | 25.7만 |
|---|
| 2026.07.29 | ₩52,216 | ₩52,914 | ₩51,975 | ₩52,512 | +0.57% | 28.2만 |
|---|
| 2026.07.28 | ₩52,458 | ₩52,874 | ₩52,123 | ₩52,579 | +0.23% | 28.1만 |
|---|
| 2026.07.27 | ₩51,801 | ₩52,525 | ₩51,438 | ₩51,881 | +0.16% | 33.4만 |
|---|
| 2026.07.24 | ₩51,492 | ₩52,994 | ₩50,969 | ₩51,774 | +0.55% | 47.5만 |
|---|
| 2026.07.23 | ₩50,272 | ₩50,553 | ₩49,668 | ₩50,486 | +0.43% | 40.9만 |
|---|
| 2026.07.22 | ₩50,875 | ₩50,956 | ₩50,030 | ₩50,634 | -0.47% | 27.9만 |
|---|
| 2026.07.21 | ₩50,808 | ₩51,143 | ₩50,298 | ₩51,130 | +0.63% | 40.2만 |
|---|
| 2026.07.20 | ₩50,942 | ₩51,157 | ₩50,620 | ₩50,795 | -0.29% | 23만 |
|---|
| 2026.07.17 | ₩51,479 | ₩51,814 | ₩50,754 | ₩51,049 | -0.83% | 37.8만 |
|---|
| 2026.07.16 | ₩50,365 | ₩52,149 | ₩50,325 | ₩51,935 | +3.12% | 28.7만 |
|---|
| 2026.07.15 | ₩49,990 | ₩50,775 | ₩49,896 | ₩50,272 | +0.56% | 26만 |
|---|
| 2026.07.14 | ₩50,137 | ₩50,567 | ₩49,802 | ₩49,896 | -0.48% | 19.3만 |
|---|
| 2026.07.13 | ₩50,070 | ₩50,245 | ₩49,775 | ₩50,124 | +0.11% | 15.5만 |
|---|
| 2026.07.10 | ₩49,681 | ₩50,218 | ₩49,681 | ₩49,950 | +0.54% | 19.2만 |
|---|
| 2026.07.09 | ₩49,400 | ₩50,218 | ₩49,386 | ₩49,829 | +0.87% | 29.3만 |
|---|
| 2026.07.08 | ₩49,185 | ₩49,467 | ₩48,863 | ₩49,091 | -0.19% | 38.3만 |
|---|
| 2026.07.07 | ₩50,258 | ₩50,528 | ₩49,581 | ₩49,641 | -1.23% | 26.9만 |
|---|
| 2026.07.06 | ₩50,178 | ₩50,587 | ₩49,842 | ₩50,137 | -0.08% | 58.8만 |
|---|
| 2026.07.02 | ₩51,935 | ₩52,082 | ₩50,064 | ₩50,218 | -3.31% | 44.4만 |
|---|
| 2026.07.01 | ₩50,808 | ₩51,734 | ₩50,258 | ₩51,412 | +1.19% | 41만 |
|---|
| 2026.06.30 | ₩50,298 | ₩50,634 | ₩49,983 | ₩50,513 | +0.43% | 38만 |
|---|
| 2026.06.29 | ₩50,030 | ₩50,580 | ₩49,715 | ₩50,446 | +0.83% | 46.9만 |
|---|
| 2026.06.26 | ₩49,266 | ₩50,379 | ₩48,555 | ₩50,365 | +2.23% | 128.3만 |
|---|
| 2026.06.25 | ₩48,501 | ₩49,494 | ₩48,501 | ₩49,346 | +1.74% | 31.9만 |
|---|
| 2026.06.24 | ₩48,488 | ₩49,078 | ₩48,394 | ₩48,944 | +0.94% | 28.8만 |
|---|
| 2026.06.23 | ₩47,710 | ₩48,488 | ₩47,710 | ₩48,260 | +1.15% | 25.7만 |
|---|
| 2026.06.22 | ₩47,428 | ₩47,897 | ₩47,146 | ₩47,589 | +0.34% | 26.7만 |
|---|
| 2026.06.18 | ₩47,361 | ₩47,710 | ₩46,965 | ₩47,146 | -0.45% | 39.5만 |
|---|
| 2026.06.17 | ₩47,254 | ₩47,649 | ₩46,342 | ₩47,026 | -0.48% | 36.1만 |
|---|
| 2026.06.16 | ₩47,160 | ₩47,656 | ₩46,744 | ₩47,227 | +0.14% | 41.7만 |
|---|
| 2026.06.15 | ₩47,669 | ₩48,076 | ₩46,878 | ₩46,972 | -1.46% | 30.2만 |
|---|
| 2026.06.12 | ₩47,388 | ₩47,643 | ₩47,160 | ₩47,482 | +0.20% | 19만 |
|---|
| 2026.06.11 | ₩46,583 | ₩47,146 | ₩46,275 | ₩47,052 | +1.01% | 29.3만 |
|---|
| 2026.06.10 | ₩46,650 | ₩47,099 | ₩46,020 | ₩46,543 | -0.23% | 35.8만 |
|---|
| 2026.06.09 | ₩45,845 | ₩46,610 | ₩45,792 | ₩46,301 | +0.99% | 50.5만 |
|---|
| 2026.06.08 | ₩45,175 | ₩45,805 | ₩45,081 | ₩45,483 | +0.68% | 73.2만 |
|---|
| 2026.06.05 | ₩44,719 | ₩45,523 | ₩44,719 | ₩45,309 | +1.32% | 22만 |
|---|
| 2026.06.04 | ₩44,571 | ₩45,195 | ₩44,517 | ₩44,933 | +0.81% | 23만 |
|---|
| 2026.06.03 | ₩44,410 | ₩44,558 | ₩43,847 | ₩43,914 | -1.12% | 20.8만 |
|---|
| 2026.06.02 | ₩43,699 | ₩45,041 | ₩43,699 | ₩44,812 | +2.55% | 18.1만 |
|---|
| 2026.06.01 | ₩43,847 | ₩44,578 | ₩43,679 | ₩43,994 | +0.34% | 15.8만 |
|---|
| 2026.05.29 | ₩44,222 | ₩44,774 | ₩44,222 | ₩44,383 | +0.36% | 15.2만 |
|---|
| 2026.05.28 | ₩44,343 | ₩44,638 | ₩43,921 | ₩44,450 | +0.24% | 12.5만 |
|---|
| 2026.05.27 | ₩44,866 | ₩45,067 | ₩44,276 | ₩44,504 | -0.81% | 15.8만 |
|---|
| 2026.05.26 | ₩44,531 | ₩45,215 | ₩44,276 | ₩44,799 | +0.60% | 16.7만 |
|---|
| 2026.05.22 | ₩44,236 | ₩44,531 | ₩44,055 | ₩44,491 | +0.58% | 16.7만 |
|---|
| 2026.05.21 | ₩43,766 | ₩44,330 | ₩43,524 | ₩44,303 | +1.23% | 16.8만 |
|---|
| 2026.05.20 | ₩43,364 | ₩44,263 | ₩43,219 | ₩44,008 | +1.48% | 16.8만 |
|---|
| 2026.05.19 | ₩43,310 | ₩43,619 | ₩43,042 | ₩43,324 | +0.03% | 18.5만 |
|---|
| 2026.05.18 | ₩42,908 | ₩43,739 | ₩42,814 | ₩43,391 | +1.13% | 17.3만 |
|---|
| 2026.05.15 | ₩43,632 | ₩43,739 | ₩42,734 | ₩42,760 | -2.00% | 20.6만 |
|---|
| 2026.05.14 | ₩43,565 | ₩44,095 | ₩43,485 | ₩43,686 | +0.28% | 12.5만 |
|---|
| 2026.05.13 | ₩43,619 | ₩43,941 | ₩43,109 | ₩43,364 | -0.58% | 19.9만 |
|---|
| 2026.05.12 | ₩43,739 | ₩43,874 | ₩42,948 | ₩43,833 | +0.21% | 14.8만 |
|---|
| 2026.05.11 | ₩44,611 | ₩44,611 | ₩43,458 | ₩43,726 | -1.98% | 22.6만 |
|---|
| 2026.05.08 | ₩44,719 | ₩44,752 | ₩44,128 | ₩44,477 | -0.54% | 23.1만 |
|---|
| 2026.05.07 | ₩44,692 | ₩45,094 | ₩44,477 | ₩44,745 | +0.12% | 19.3만 |
|---|
| 2026.05.06 | ₩44,584 | ₩44,866 | ₩44,303 | ₩44,558 | -0.06% | 25만 |
|---|
| 2026.05.05 | ₩42,975 | ₩44,236 | ₩42,760 | ₩44,209 | +2.87% | 39.5만 |
|---|
| 2026.05.04 | ₩43,471 | ₩43,713 | ₩42,626 | ₩42,975 | -1.14% | 80.4만 |
|---|
| 2026.05.01 | ₩43,391 | ₩44,055 | ₩43,002 | ₩43,672 | +0.65% | 98.8만 |
|---|
| 2026.04.30 | ₩43,122 | ₩43,860 | ₩43,122 | ₩43,122 | 0.00% | 54.2만 |
|---|
| 2026.04.29 | ₩44,236 | ₩44,303 | ₩43,230 | ₩43,458 | -1.76% | 15.6만 |
|---|
| 2026.04.28 | ₩44,665 | ₩45,195 | ₩44,135 | ₩44,424 | -0.54% | 16.2만 |
|---|
| 2026.04.27 | ₩44,584 | ₩44,987 | ₩44,222 | ₩44,263 | -0.72% | 25.1만 |
|---|
| 2026.04.24 | ₩43,511 | ₩45,403 | ₩42,754 | ₩44,303 | +1.82% | 35만 |
|---|
| 2026.04.23 | ₩44,370 | ₩44,652 | ₩44,222 | ₩44,343 | -0.06% | 12.2만 |
|---|
| 2026.04.22 | ₩44,638 | ₩44,859 | ₩44,196 | ₩44,383 | -0.57% | 12.7만 |
|---|
| 2026.04.21 | ₩44,973 | ₩45,295 | ₩44,316 | ₩44,464 | -1.13% | 17.4만 |
|---|
| 2026.04.20 | ₩45,067 | ₩45,517 | ₩44,880 | ₩44,906 | -0.36% | 15.4만 |
|---|
| 2026.04.17 | ₩44,906 | ₩46,046 | ₩44,906 | ₩45,228 | +0.72% | 21만 |
|---|
| 2026.04.16 | ₩44,249 | ₩44,477 | ₩44,182 | ₩44,410 | +0.36% | 15.4만 |
|---|
| 2026.04.15 | ₩44,719 | ₩45,041 | ₩44,222 | ₩44,477 | -0.54% | 13.8만 |
|---|
| 2026.04.14 | ₩44,652 | ₩45,148 | ₩44,263 | ₩44,719 | +0.15% | 12.5만 |
|---|
| 2026.04.13 | ₩44,236 | ₩44,853 | ₩44,048 | ₩44,812 | +1.30% | 19.1만 |
|---|
| 2026.04.10 | ₩44,732 | ₩44,846 | ₩44,155 | ₩44,464 | -0.60% | 12.5만 |
|---|
| 2026.04.09 | ₩44,236 | ₩45,094 | ₩43,914 | ₩44,933 | +1.58% | 25.2만 |
|---|
| 2026.04.08 | ₩44,263 | ₩44,893 | ₩44,128 | ₩44,383 | +0.27% | 16.8만 |
|---|
| 2026.04.07 | ₩43,029 | ₩43,545 | ₩42,935 | ₩43,350 | +0.75% | 13.5만 |
|---|
| 2026.04.06 | ₩42,774 | ₩43,350 | ₩42,626 | ₩43,163 | +0.91% | 20.1만 |
|---|
| 2026.04.02 | ₩42,345 | ₩43,136 | ₩42,117 | ₩42,801 | +1.08% | 21.7만 |
|---|
| 2026.04.01 | ₩42,559 | ₩43,364 | ₩42,559 | ₩42,801 | +0.57% | 14.3만 |
|---|
| 2026.03.31 | ₩42,345 | ₩42,908 | ₩41,882 | ₩42,345 | 0.00% | 20.7만 |
|---|
| 2026.03.30 | ₩41,567 | ₩41,956 | ₩41,339 | ₩41,808 | +0.58% | 11.2만 |
|---|
| 2026.03.27 | ₩41,553 | ₩41,808 | ₩41,258 | ₩41,325 | -0.55% | 13만 |
|---|
| 2026.03.26 | ₩41,339 | ₩41,942 | ₩41,339 | ₩41,754 | +1.01% | 10.6만 |
|---|
| 2026.03.25 | ₩42,412 | ₩42,452 | ₩41,486 | ₩41,687 | -1.71% | 9.6만 |
|---|
| 2026.03.24 | ₩41,191 | ₩42,143 | ₩41,191 | ₩41,741 | +1.34% | 12.2만 |
|---|
| 2026.03.23 | ₩41,365 | ₩42,371 | ₩41,191 | ₩41,500 | +0.32% | 15.7만 |
|---|
| 2026.03.20 | ₩40,883 | ₩41,285 | ₩39,903 | ₩40,587 | -0.72% | 54.1만 |
|---|
| 2026.03.19 | ₩40,172 | ₩41,037 | ₩39,984 | ₩40,762 | +1.47% | 13.9만 |
|---|
| 2026.03.18 | ₩40,574 | ₩40,681 | ₩40,064 | ₩40,252 | -0.79% | 14.9만 |
|---|
| 2026.03.17 | ₩41,432 | ₩41,432 | ₩40,628 | ₩40,654 | -1.88% | 15.8만 |
|---|
| 2026.03.16 | ₩41,339 | ₩41,446 | ₩40,976 | ₩40,976 | -0.88% | 17.7만 |
|---|
| 2026.03.13 | ₩41,204 | ₩41,432 | ₩40,574 | ₩40,909 | -0.72% | 17.2만 |
|---|
| 2026.03.12 | ₩40,239 | ₩41,064 | ₩40,145 | ₩40,896 | +1.63% | 12.2만 |
|---|
| 2026.03.11 | ₩41,111 | ₩41,553 | ₩40,708 | ₩41,057 | -0.13% | 14.9만 |
|---|
| 2026.03.10 | ₩41,352 | ₩42,492 | ₩41,124 | ₩41,500 | +0.36% | 31만 |
|---|
| 2026.03.09 | ₩40,708 | ₩41,660 | ₩39,863 | ₩41,513 | +1.98% | 18.8만 |
|---|
| 2026.03.06 | ₩40,936 | ₩41,446 | ₩40,561 | ₩41,339 | +0.98% | 14.5만 |
|---|
| 2026.03.05 | ₩42,438 | ₩42,566 | ₩41,701 | ₩42,063 | -0.88% | 13.9만 |
|---|
| 2026.03.04 | ₩42,921 | ₩43,149 | ₩42,346 | ₩42,814 | -0.25% | 16.1만 |
|---|
| 2026.03.03 | ₩41,996 | ₩42,807 | ₩41,446 | ₩42,599 | +1.44% | 13.4만 |
|---|
| 2026.03.02 | ₩41,218 | ₩42,807 | ₩40,976 | ₩42,546 | +3.22% | 15.9만 |
|---|
| 2026.02.27 | ₩42,747 | ₩42,854 | ₩41,580 | ₩41,848 | -2.10% | 21.4만 |
|---|
| 2026.02.26 | ₩43,458 | ₩44,035 | ₩43,082 | ₩43,632 | +0.40% | 18.5만 |
|---|
| 2026.02.25 | ₩42,908 | ₩43,525 | ₩42,559 | ₩43,418 | +1.19% | 12.5만 |
|---|
| 2026.02.24 | ₩42,465 | ₩42,894 | ₩42,277 | ₩42,747 | +0.66% | 19.2만 |
|---|
| 2026.02.23 | ₩44,598 | ₩44,853 | ₩42,291 | ₩42,747 | -4.15% | 21.5만 |
|---|
| 2026.02.20 | ₩44,155 | ₩44,491 | ₩43,592 | ₩44,437 | +0.64% | 11.2만 |
|---|
| 2026.02.19 | ₩43,874 | ₩44,155 | ₩43,478 | ₩44,061 | +0.43% | 18.5만 |
|---|
| 2026.02.18 | ₩44,531 | ₩45,061 | ₩43,807 | ₩44,209 | -0.72% | 18.1만 |
|---|
| 2026.02.17 | ₩44,370 | ₩44,973 | ₩43,941 | ₩44,491 | +0.27% | 16.9만 |
|---|
| 2026.02.13 | ₩43,659 | ₩44,370 | ₩43,324 | ₩44,102 | +1.01% | 14.2만 |
|---|
| 2026.02.12 | ₩44,263 | ₩44,665 | ₩42,921 | ₩43,592 | -1.52% | 15.7만 |
|---|
| 2026.02.11 | ₩44,732 | ₩45,161 | ₩43,699 | ₩43,847 | -1.98% | 13.4만 |
|---|
| 2026.02.10 | ₩44,799 | ₩45,215 | ₩44,035 | ₩44,343 | -1.02% | 15.8만 |
|---|
| 2026.02.09 | ₩44,920 | ₩45,242 | ₩44,833 | ₩44,960 | +0.09% | 14.1만 |
|---|
| 2026.02.06 | ₩44,973 | ₩45,456 | ₩44,698 | ₩44,947 | -0.06% | 17.9만 |
|---|
| 2026.02.05 | ₩44,410 | ₩44,826 | ₩44,075 | ₩44,611 | +0.45% | 20.5만 |
|---|
| 2026.02.04 | ₩44,088 | ₩44,906 | ₩44,088 | ₩44,397 | +0.70% | 17.6만 |
|---|
| 2026.02.03 | ₩43,900 | ₩44,672 | ₩43,243 | ₩43,833 | -0.15% | 23.7만 |
|---|
| 2026.02.02 | ₩42,801 | ₩44,102 | ₩42,754 | ₩43,941 | +2.66% | 19.2만 |
|---|
| 2026.01.30 | ₩42,546 | ₩43,324 | ₩42,371 | ₩42,827 | +0.66% | 29.1만 |
|---|
| 2026.01.29 | ₩41,741 | ₩42,787 | ₩41,741 | ₩42,707 | +2.31% | 28.4만 |
|---|
| 2026.01.28 | ₩42,586 | ₩42,734 | ₩41,500 | ₩41,567 | -2.39% | 20.3만 |
|---|
| 2026.01.27 | ₩42,210 | ₩42,975 | ₩42,210 | ₩42,760 | +1.30% | 26.9만 |
|---|
| 2026.01.26 | ₩41,392 | ₩42,143 | ₩40,983 | ₩41,768 | +0.91% | 28.1만 |
|---|
| 2026.01.23 | ₩41,151 | ₩43,055 | ₩41,151 | ₩41,513 | +0.88% | 43.2만 |
|---|
| 2026.01.22 | ₩42,559 | ₩43,109 | ₩42,318 | ₩42,532 | -0.06% | 19.5만 |
|---|
| 2026.01.21 | ₩40,708 | ₩42,626 | ₩40,708 | ₩42,371 | +4.09% | 27.2만 |
|---|
| 2026.01.20 | ₩40,722 | ₩41,151 | ₩40,330 | ₩40,494 | -0.56% | 18.3만 |
|---|
| 2026.01.16 | ₩41,245 | ₩41,714 | ₩41,111 | ₩41,178 | -0.16% | 27.4만 |
|---|
| 2026.01.15 | ₩40,654 | ₩41,781 | ₩40,654 | ₩41,513 | +2.11% | 17.3만 |
|---|
| 2026.01.14 | ₩39,796 | ₩40,708 | ₩39,796 | ₩40,681 | +2.22% | 25만 |
|---|
| 2026.01.13 | ₩39,675 | ₩40,004 | ₩39,447 | ₩39,823 | +0.37% | 16.6만 |
|---|
| 2026.01.12 | ₩39,555 | ₩39,877 | ₩39,353 | ₩39,622 | +0.17% | 13.9만 |
|---|
| 2026.01.09 | ₩40,735 | ₩40,869 | ₩39,890 | ₩39,944 | -1.94% | 13.8만 |
|---|
| 2026.01.08 | ₩39,474 | ₩41,043 | ₩39,474 | ₩40,708 | +3.13% | 20.4만 |
|---|
| 2026.01.07 | ₩39,635 | ₩39,890 | ₩38,951 | ₩39,635 | 0.00% | 21.1만 |
|---|
| 2026.01.06 | ₩39,555 | ₩39,970 | ₩39,421 | ₩39,702 | +0.37% | 23.8만 |
|---|
| 2026.01.05 | ₩38,857 | ₩40,205 | ₩38,857 | ₩39,836 | +2.52% | 22.8만 |
|---|
| 2026.01.02 | ₩38,964 | ₩39,226 | ₩38,555 | ₩38,951 | -0.03% | 17.1만 |
|---|
| 2025.12.31 | ₩39,380 | ₩39,414 | ₩39,032 | ₩39,099 | -0.72% | 15.7만 |
|---|
| 2025.12.30 | ₩39,541 | ₩39,548 | ₩39,260 | ₩39,313 | -0.58% | 14.6만 |
|---|
| 2025.12.29 | ₩39,877 | ₩39,877 | ₩39,528 | ₩39,608 | -0.67% | 18.3만 |
|---|
| 2025.12.26 | ₩39,877 | ₩40,011 | ₩39,689 | ₩39,850 | -0.07% | 11만 |
|---|
| 2025.12.24 | ₩40,051 | ₩40,464 | ₩39,917 | ₩40,011 | -0.10% | 14.7만 |
|---|
| 2025.12.23 | ₩40,239 | ₩40,561 | ₩39,863 | ₩39,930 | -0.77% | 17.9만 |
|---|
| 2025.12.22 | ₩41,084 | ₩41,245 | ₩40,346 | ₩40,346 | -1.80% | 20.5만 |
|---|
| 2025.12.19 | ₩41,271 | ₩41,446 | ₩40,494 | ₩40,923 | -0.84% | 35.1만 |
|---|
| 2025.12.18 | ₩41,500 | ₩41,714 | ₩41,245 | ₩41,486 | -0.03% | 15.4만 |
|---|
| 2025.12.17 | ₩41,218 | ₩41,714 | ₩41,030 | ₩41,258 | +0.10% | 17만 |
|---|
| 2025.12.16 | ₩41,432 | ₩41,553 | ₩40,970 | ₩41,164 | -0.65% | 18.4만 |
|---|
| 2025.12.15 | ₩41,392 | ₩41,580 | ₩41,191 | ₩41,271 | -0.29% | 19.9만 |
|---|
| 2025.12.12 | ₩41,553 | ₩41,553 | ₩40,534 | ₩41,218 | -0.81% | 20만 |
|---|
| 2025.12.11 | ₩40,668 | ₩41,902 | ₩40,668 | ₩41,339 | +1.65% | 32.8만 |
|---|
| 2025.12.10 | ₩39,649 | ₩40,829 | ₩39,521 | ₩40,494 | +2.13% | 27.1만 |
|---|
| 2025.12.09 | ₩39,514 | ₩39,930 | ₩39,307 | ₩39,528 | +0.03% | 17.2만 |
|---|
| 2025.12.08 | ₩39,192 | ₩39,628 | ₩39,011 | ₩39,313 | +0.31% | 18.5만 |
|---|
| 2025.12.05 | ₩39,300 | ₩39,541 | ₩39,005 | ₩39,152 | -0.38% | 18.4만 |
|---|
| 2025.12.04 | ₩38,938 | ₩39,476 | ₩38,938 | ₩39,166 | +0.59% | 18.5만 |
|---|
| 2025.12.03 | ₩38,093 | ₩39,166 | ₩38,005 | ₩39,166 | +2.82% | 19.6만 |
|---|
| 2025.12.02 | ₩38,227 | ₩38,522 | ₩37,891 | ₩38,093 | -0.35% | 26.1만 |
|---|
| 2025.12.01 | ₩37,315 | ₩38,093 | ₩37,315 | ₩38,039 | +1.94% | 25.1만 |
|---|
| 2025.11.28 | ₩37,717 | ₩37,717 | ₩37,328 | ₩37,449 | -0.71% | 11만 |
|---|
| 2025.11.26 | ₩37,717 | ₩37,945 | ₩37,637 | ₩37,717 | 0.00% | 13.4만 |
|---|
| 2025.11.25 | ₩37,368 | ₩38,160 | ₩36,818 | ₩38,026 | +1.76% | 21.6만 |
|---|
| 2025.11.24 | ₩36,939 | ₩37,060 | ₩36,644 | ₩36,818 | -0.33% | 22.4만 |
|---|
| 2025.11.21 | ₩36,322 | ₩37,415 | ₩36,302 | ₩37,033 | +1.96% | 34.9만 |
|---|
| 2025.11.20 | ₩36,228 | ₩36,684 | ₩36,027 | ₩36,121 | -0.30% | 22.8만 |
|---|
| 2025.11.19 | ₩35,464 | ₩36,081 | ₩35,430 | ₩35,866 | +1.13% | 15.5만 |
|---|
| 2025.11.18 | ₩35,544 | ₩35,940 | ₩35,464 | ₩35,464 | -0.23% | 23.5만 |
|---|
| 2025.11.17 | ₩36,912 | ₩36,926 | ₩35,531 | ₩35,584 | -3.60% | 18.1만 |
|---|
| 2025.11.14 | ₩36,483 | ₩36,986 | ₩36,148 | ₩36,912 | +1.18% | 17.2만 |
|---|
| 2025.11.13 | ₩36,818 | ₩37,127 | ₩36,436 | ₩36,617 | -0.55% | 17.4만 |
|---|
| 2025.11.12 | ₩36,792 | ₩37,221 | ₩36,792 | ₩36,885 | +0.26% | 22.3만 |
|---|
| 2025.11.11 | ₩36,778 | ₩37,134 | ₩36,644 | ₩36,845 | +0.18% | 19.9만 |
|---|
| 2025.11.10 | ₩37,113 | ₩37,113 | ₩36,362 | ₩36,805 | -0.83% | 15.4만 |
|---|
| 2025.11.07 | ₩36,268 | ₩36,590 | ₩36,201 | ₩36,564 | +0.81% | 11.4만 |
|---|
| 2025.11.06 | ₩36,268 | ₩36,517 | ₩36,141 | ₩36,295 | +0.07% | 13.6만 |
|---|
| 2025.11.05 | ₩36,215 | ₩36,792 | ₩36,067 | ₩36,416 | +0.56% | 20.8만 |
|---|
| 2025.11.04 | ₩35,611 | ₩36,081 | ₩35,450 | ₩36,054 | +1.24% | 22.3만 |
|---|
| 2025.11.03 | ₩35,759 | ₩36,108 | ₩35,504 | ₩36,081 | +0.90% | 18.1만 |
|---|
| 2025.10.31 | ₩35,651 | ₩35,953 | ₩35,397 | ₩35,866 | +0.60% | 17.5만 |
|---|
| 2025.10.30 | ₩35,745 | ₩36,805 | ₩35,692 | ₩35,947 | +0.56% | 20.9만 |
|---|
| 2025.10.29 | ₩36,456 | ₩36,885 | ₩35,933 | ₩36,134 | -0.88% | 21.7만 |
|---|
| 2025.10.28 | ₩36,698 | ₩36,973 | ₩35,987 | ₩36,644 | -0.15% | 26.4만 |
|---|
| 2025.10.27 | ₩38,093 | ₩38,093 | ₩36,483 | ₩36,496 | -4.19% | 21.3만 |
|---|
| 2025.10.24 | ₩37,556 | ₩37,979 | ₩36,684 | ₩37,757 | +0.54% | 29.2만 |
|---|
| 2025.10.23 | ₩36,134 | ₩36,134 | ₩35,544 | ₩35,745 | -1.08% | 22만 |
|---|
| 2025.10.22 | ₩36,282 | ₩36,476 | ₩35,893 | ₩36,134 | -0.41% | 14.8만 |
|---|
| 2025.10.21 | ₩35,866 | ₩36,215 | ₩35,866 | ₩36,134 | +0.75% | 12.6만 |
|---|
| 2025.10.20 | ₩35,356 | ₩36,121 | ₩35,088 | ₩36,027 | +1.90% | 15.7만 |
|---|
| 2025.10.17 | ₩34,753 | ₩35,263 | ₩34,491 | ₩35,128 | +1.08% | 20.6만 |
|---|
| 2025.10.16 | ₩36,188 | ₩36,396 | ₩34,297 | ₩34,498 | -4.67% | 23.6만 |
|---|
| 2025.10.15 | ₩37,127 | ₩37,127 | ₩36,268 | ₩36,577 | -1.48% | 13.8만 |
|---|
| 2025.10.14 | ₩35,651 | ₩37,113 | ₩35,651 | ₩36,912 | +3.54% | 15만 |
|---|
| 2025.10.13 | ₩35,893 | ₩35,893 | ₩35,269 | ₩35,812 | -0.22% | 13.9만 |
|---|
| 2025.10.10 | ₩36,792 | ₩36,993 | ₩35,397 | ₩35,423 | -3.72% | 20.7만 |
|---|