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 | ₩49,029 | ₩49,216 | ₩48,427 | ₩48,521 | -1.04% | 19.8만 |
| 2026.10.08 | ₩48,761 | ₩49,282 | ₩48,294 | ₩49,269 | +1.04% | 28.5만 |
| 2026.10.07 | ₩49,389 | ₩49,456 | ₩48,695 | ₩48,855 | -1.08% | 30.3만 |
| 2026.10.06 | ₩50,378 | ₩50,632 | ₩49,803 | ₩49,884 | -0.98% | 19만 |
| 2026.10.05 | ₩50,525 | ₩50,618 | ₩49,817 | ₩50,271 | -0.50% | 18.3만 |
| 2026.10.02 | ₩49,897 | ₩50,552 | ₩49,830 | ₩50,418 | +1.04% | 19.2만 |
| 2026.10.01 | ₩48,628 | ₩49,723 | ₩48,254 | ₩49,683 | +2.17% | 36만 |
| 2026.09.30 | ₩49,389 | ₩49,670 | ₩49,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,202 |
| -0.38% |
| 30.5만 |
| 2026.09.29 | ₩49,603 | ₩49,997 | ₩49,149 | ₩49,296 | -0.62% | 17만 |
|---|
| 2026.09.28 | ₩49,924 | ₩50,431 | ₩49,670 | ₩49,670 | -0.51% | 27.8만 |
|---|
| 2026.09.25 | ₩49,857 | ₩50,445 | ₩49,750 | ₩50,017 | +0.32% | 25.6만 |
|---|
| 2026.09.24 | ₩49,403 | ₩49,817 | ₩49,249 | ₩49,576 | +0.35% | 22.8만 |
|---|
| 2026.09.23 | ₩49,296 | ₩49,797 | ₩49,115 | ₩49,269 | -0.05% | 19만 |
|---|
| 2026.09.22 | ₩50,445 | ₩50,632 | ₩49,423 | ₩49,429 | -2.01% | 21.4만 |
|---|
| 2026.09.21 | ₩50,204 | ₩50,498 | ₩49,937 | ₩50,057 | -0.29% | 21.5만 |
|---|
| 2026.09.18 | ₩50,044 | ₩50,365 | ₩49,603 | ₩50,124 | +0.16% | 58.1만 |
|---|
| 2026.09.17 | ₩50,725 | ₩50,725 | ₩50,171 | ₩50,244 | -0.95% | 21.8만 |
|---|
| 2026.09.16 | ₩50,886 | ₩51,113 | ₩49,623 | ₩50,258 | -1.23% | 24.7만 |
|---|
| 2026.09.15 | ₩51,353 | ₩51,567 | ₩50,866 | ₩51,006 | -0.68% | 28.7만 |
|---|
| 2026.09.14 | ₩51,647 | ₩52,256 | ₩51,179 | ₩51,340 | -0.59% | 29.8만 |
|---|
| 2026.09.11 | ₩51,674 | ₩52,034 | ₩50,899 | ₩51,660 | -0.03% | 20.4만 |
|---|
| 2026.09.10 | ₩50,699 | ₩51,300 | ₩50,218 | ₩51,273 | +1.13% | 24.8만 |
|---|
| 2026.09.09 | ₩51,019 | ₩51,213 | ₩50,498 | ₩50,685 | -0.65% | 22.3만 |
|---|
| 2026.09.08 | ₩51,660 | ₩51,874 | ₩51,113 | ₩51,126 | -1.03% | 22.7만 |
|---|
| 2026.09.04 | ₩51,433 | ₩52,048 | ₩51,246 | ₩51,901 | +0.91% | 23만 |
|---|
| 2026.09.03 | ₩51,333 | ₩51,954 | ₩51,206 | ₩51,727 | +0.77% | 68.1만 |
|---|
| 2026.09.02 | ₩50,565 | ₩51,500 | ₩50,405 | ₩51,153 | +1.16% | 65.7만 |
|---|
| 2026.09.01 | ₩50,471 | ₩51,099 | ₩50,057 | ₩50,324 | -0.29% | 19.9만 |
|---|
| 2026.08.31 | ₩50,952 | ₩51,179 | ₩50,632 | ₩50,658 | -0.58% | 27.5만 |
|---|
| 2026.08.28 | ₩51,139 | ₩51,313 | ₩50,859 | ₩51,166 | +0.05% | 17.3만 |
|---|
| 2026.08.27 | ₩50,618 | ₩51,186 | ₩50,391 | ₩51,113 | +0.98% | 23.8만 |
|---|
| 2026.08.26 | ₩51,046 | ₩51,353 | ₩50,525 | ₩51,113 | +0.13% | 27.6만 |
|---|
| 2026.08.25 | ₩51,340 | ₩51,340 | ₩50,832 | ₩50,912 | -0.83% | 11.4만 |
|---|
| 2026.08.24 | ₩51,153 | ₩51,647 | ₩50,859 | ₩51,260 | +0.21% | 16.5만 |
|---|
| 2026.08.21 | ₩51,333 | ₩51,634 | ₩50,739 | ₩51,099 | -0.46% | 35만 |
|---|
| 2026.08.20 | ₩50,712 | ₩51,473 | ₩50,351 | ₩51,206 | +0.97% | 26.1만 |
|---|
| 2026.08.19 | ₩52,208 | ₩52,335 | ₩50,939 | ₩50,939 | -2.43% | 22.7만 |
|---|
| 2026.08.18 | ₩52,435 | ₩52,435 | ₩51,674 | ₩52,222 | -0.41% | 18.3만 |
|---|
| 2026.08.17 | ₩52,382 | ₩52,863 | ₩52,061 | ₩52,302 | -0.15% | 40.7만 |
|---|
| 2026.08.14 | ₩52,088 | ₩52,689 | ₩52,088 | ₩52,462 | +0.72% | 15.3만 |
|---|
| 2026.08.13 | ₩52,716 | ₩52,829 | ₩52,208 | ₩52,449 | -0.51% | 17.8만 |
|---|
| 2026.08.12 | ₩51,847 | ₩52,502 | ₩51,807 | ₩52,409 | +1.08% | 15.1만 |
|---|
| 2026.08.11 | ₩51,433 | ₩51,921 | ₩51,407 | ₩51,807 | +0.73% | 15.5만 |
|---|
| 2026.08.10 | ₩51,433 | ₩51,861 | ₩51,179 | ₩51,367 | -0.13% | 20.2만 |
|---|
| 2026.08.07 | ₩52,262 | ₩52,315 | ₩51,607 | ₩51,874 | -0.74% | 17.2만 |
|---|
| 2026.08.06 | ₩53,157 | ₩53,230 | ₩52,355 | ₩52,515 | -1.21% | 20.1만 |
|---|
| 2026.08.05 | ₩53,130 | ₩53,143 | ₩52,344 | ₩52,796 | -0.63% | 16.9만 |
|---|
| 2026.08.04 | ₩52,903 | ₩53,477 | ₩52,535 | ₩53,103 | +0.38% | 22.1만 |
|---|
| 2026.08.03 | ₩53,023 | ₩53,437 | ₩52,676 | ₩53,143 | +0.23% | 31.2만 |
|---|
| 2026.07.31 | ₩52,315 | ₩52,696 | ₩51,847 | ₩52,462 | +0.28% | 20.8만 |
|---|
| 2026.07.30 | ₩52,515 | ₩52,662 | ₩51,981 | ₩52,395 | -0.23% | 25.7만 |
|---|
| 2026.07.29 | ₩52,008 | ₩52,702 | ₩51,767 | ₩52,302 | +0.57% | 28.2만 |
|---|
| 2026.07.28 | ₩52,248 | ₩52,662 | ₩51,914 | ₩52,368 | +0.23% | 28.1만 |
|---|
| 2026.07.27 | ₩51,594 | ₩52,315 | ₩51,233 | ₩51,674 | +0.16% | 33.4만 |
|---|
| 2026.07.24 | ₩51,286 | ₩52,783 | ₩50,765 | ₩51,567 | +0.55% | 47.5만 |
|---|
| 2026.07.23 | ₩50,071 | ₩50,351 | ₩49,469 | ₩50,284 | +0.43% | 40.9만 |
|---|
| 2026.07.22 | ₩50,672 | ₩50,752 | ₩49,830 | ₩50,431 | -0.47% | 27.9만 |
|---|
| 2026.07.21 | ₩50,605 | ₩50,939 | ₩50,097 | ₩50,926 | +0.63% | 40.2만 |
|---|
| 2026.07.20 | ₩50,739 | ₩50,952 | ₩50,418 | ₩50,592 | -0.29% | 23만 |
|---|
| 2026.07.17 | ₩51,273 | ₩51,607 | ₩50,552 | ₩50,845 | -0.83% | 37.8만 |
|---|
| 2026.07.16 | ₩50,164 | ₩51,941 | ₩50,124 | ₩51,727 | +3.12% | 28.7만 |
|---|
| 2026.07.15 | ₩49,790 | ₩50,572 | ₩49,697 | ₩50,071 | +0.56% | 26만 |
|---|
| 2026.07.14 | ₩49,937 | ₩50,365 | ₩49,603 | ₩49,697 | -0.48% | 19.3만 |
|---|
| 2026.07.13 | ₩49,870 | ₩50,044 | ₩49,576 | ₩49,924 | +0.11% | 15.5만 |
|---|
| 2026.07.10 | ₩49,483 | ₩50,017 | ₩49,483 | ₩49,750 | +0.54% | 19.2만 |
|---|
| 2026.07.09 | ₩49,202 | ₩50,017 | ₩49,189 | ₩49,630 | +0.87% | 29.3만 |
|---|
| 2026.07.08 | ₩48,989 | ₩49,269 | ₩48,668 | ₩48,895 | -0.19% | 38.3만 |
|---|
| 2026.07.07 | ₩50,057 | ₩50,326 | ₩49,383 | ₩49,443 | -1.23% | 26.9만 |
|---|
| 2026.07.06 | ₩49,977 | ₩50,385 | ₩49,643 | ₩49,937 | -0.08% | 58.8만 |
|---|
| 2026.07.02 | ₩51,727 | ₩51,874 | ₩49,864 | ₩50,017 | -3.31% | 44.4만 |
|---|
| 2026.07.01 | ₩50,605 | ₩51,527 | ₩50,057 | ₩51,206 | +1.19% | 41만 |
|---|
| 2026.06.30 | ₩50,097 | ₩50,431 | ₩49,783 | ₩50,311 | +0.43% | 38만 |
|---|
| 2026.06.29 | ₩49,830 | ₩50,378 | ₩49,516 | ₩50,244 | +0.83% | 46.9만 |
|---|
| 2026.06.26 | ₩49,069 | ₩50,178 | ₩48,361 | ₩50,164 | +2.23% | 128.3만 |
|---|
| 2026.06.25 | ₩48,307 | ₩49,296 | ₩48,307 | ₩49,149 | +1.74% | 31.9만 |
|---|
| 2026.06.24 | ₩48,294 | ₩48,882 | ₩48,200 | ₩48,748 | +0.94% | 28.8만 |
|---|
| 2026.06.23 | ₩47,519 | ₩48,294 | ₩47,519 | ₩48,067 | +1.15% | 25.7만 |
|---|
| 2026.06.22 | ₩47,238 | ₩47,706 | ₩46,958 | ₩47,399 | +0.34% | 26.7만 |
|---|
| 2026.06.18 | ₩47,172 | ₩47,519 | ₩46,778 | ₩46,958 | -0.45% | 39.5만 |
|---|
| 2026.06.17 | ₩47,065 | ₩47,459 | ₩46,156 | ₩46,838 | -0.48% | 36.1만 |
|---|
| 2026.06.16 | ₩46,971 | ₩47,466 | ₩46,557 | ₩47,038 | +0.14% | 41.7만 |
|---|
| 2026.06.15 | ₩47,479 | ₩47,884 | ₩46,691 | ₩46,784 | -1.46% | 30.2만 |
|---|
| 2026.06.12 | ₩47,198 | ₩47,452 | ₩46,971 | ₩47,292 | +0.20% | 19만 |
|---|
| 2026.06.11 | ₩46,397 | ₩46,958 | ₩46,090 | ₩46,864 | +1.01% | 29.3만 |
|---|
| 2026.06.10 | ₩46,464 | ₩46,911 | ₩45,836 | ₩46,357 | -0.23% | 35.8만 |
|---|
| 2026.06.09 | ₩45,662 | ₩46,424 | ₩45,609 | ₩46,116 | +0.99% | 50.5만 |
|---|
| 2026.06.08 | ₩44,994 | ₩45,622 | ₩44,901 | ₩45,301 | +0.68% | 73.2만 |
|---|
| 2026.06.05 | ₩44,540 | ₩45,341 | ₩44,540 | ₩45,128 | +1.32% | 22만 |
|---|
| 2026.06.04 | ₩44,393 | ₩45,014 | ₩44,340 | ₩44,754 | +0.81% | 23만 |
|---|
| 2026.06.03 | ₩44,233 | ₩44,380 | ₩43,672 | ₩43,738 | -1.12% | 20.8만 |
|---|
| 2026.06.02 | ₩43,525 | ₩44,861 | ₩43,525 | ₩44,633 | +2.55% | 18.1만 |
|---|
| 2026.06.01 | ₩43,672 | ₩44,400 | ₩43,505 | ₩43,819 | +0.34% | 15.8만 |
|---|
| 2026.05.29 | ₩44,046 | ₩44,595 | ₩44,046 | ₩44,206 | +0.36% | 15.2만 |
|---|
| 2026.05.28 | ₩44,166 | ₩44,460 | ₩43,745 | ₩44,273 | +0.24% | 12.5만 |
|---|
| 2026.05.27 | ₩44,687 | ₩44,887 | ₩44,099 | ₩44,326 | -0.81% | 15.8만 |
|---|
| 2026.05.26 | ₩44,353 | ₩45,034 | ₩44,099 | ₩44,620 | +0.60% | 16.7만 |
|---|
| 2026.05.22 | ₩44,059 | ₩44,353 | ₩43,879 | ₩44,313 | +0.58% | 16.7만 |
|---|
| 2026.05.21 | ₩43,591 | ₩44,152 | ₩43,350 | ₩44,126 | +1.23% | 16.8만 |
|---|
| 2026.05.20 | ₩43,191 | ₩44,086 | ₩43,046 | ₩43,832 | +1.48% | 16.8만 |
|---|
| 2026.05.19 | ₩43,137 | ₩43,444 | ₩42,870 | ₩43,151 | +0.03% | 18.5만 |
|---|
| 2026.05.18 | ₩42,736 | ₩43,565 | ₩42,643 | ₩43,217 | +1.13% | 17.3만 |
|---|
| 2026.05.15 | ₩43,458 | ₩43,565 | ₩42,563 | ₩42,589 | -2.00% | 20.6만 |
|---|
| 2026.05.14 | ₩43,391 | ₩43,919 | ₩43,311 | ₩43,511 | +0.28% | 12.5만 |
|---|
| 2026.05.13 | ₩43,444 | ₩43,765 | ₩42,937 | ₩43,191 | -0.58% | 19.9만 |
|---|
| 2026.05.12 | ₩43,565 | ₩43,698 | ₩42,776 | ₩43,658 | +0.21% | 14.8만 |
|---|
| 2026.05.11 | ₩44,433 | ₩44,433 | ₩43,284 | ₩43,551 | -1.98% | 22.6만 |
|---|
| 2026.05.08 | ₩44,540 | ₩44,573 | ₩43,952 | ₩44,299 | -0.54% | 23.1만 |
|---|
| 2026.05.07 | ₩44,513 | ₩44,914 | ₩44,299 | ₩44,567 | +0.12% | 19.3만 |
|---|
| 2026.05.06 | ₩44,406 | ₩44,687 | ₩44,126 | ₩44,380 | -0.06% | 25만 |
|---|
| 2026.05.05 | ₩42,803 | ₩44,059 | ₩42,589 | ₩44,032 | +2.87% | 39.5만 |
|---|
| 2026.05.04 | ₩43,297 | ₩43,538 | ₩42,456 | ₩42,803 | -1.14% | 80.4만 |
|---|
| 2026.05.01 | ₩43,217 | ₩43,879 | ₩42,830 | ₩43,498 | +0.65% | 98.8만 |
|---|
| 2026.04.30 | ₩42,950 | ₩43,685 | ₩42,950 | ₩42,950 | 0.00% | 54.2만 |
|---|
| 2026.04.29 | ₩44,059 | ₩44,126 | ₩43,057 | ₩43,284 | -1.76% | 15.6만 |
|---|
| 2026.04.28 | ₩44,486 | ₩45,014 | ₩43,959 | ₩44,246 | -0.54% | 16.2만 |
|---|
| 2026.04.27 | ₩44,406 | ₩44,807 | ₩44,046 | ₩44,086 | -0.72% | 25.1만 |
|---|
| 2026.04.24 | ₩43,338 | ₩45,221 | ₩42,583 | ₩44,126 | +1.82% | 35만 |
|---|
| 2026.04.23 | ₩44,193 | ₩44,473 | ₩44,046 | ₩44,166 | -0.06% | 12.2만 |
|---|
| 2026.04.22 | ₩44,460 | ₩44,680 | ₩44,019 | ₩44,206 | -0.57% | 12.7만 |
|---|
| 2026.04.21 | ₩44,794 | ₩45,114 | ₩44,139 | ₩44,286 | -1.13% | 17.4만 |
|---|
| 2026.04.20 | ₩44,887 | ₩45,335 | ₩44,700 | ₩44,727 | -0.36% | 15.4만 |
|---|
| 2026.04.17 | ₩44,727 | ₩45,862 | ₩44,727 | ₩45,048 | +0.72% | 21만 |
|---|
| 2026.04.16 | ₩44,072 | ₩44,299 | ₩44,006 | ₩44,233 | +0.36% | 15.4만 |
|---|
| 2026.04.15 | ₩44,540 | ₩44,861 | ₩44,046 | ₩44,299 | -0.54% | 13.8만 |
|---|
| 2026.04.14 | ₩44,473 | ₩44,967 | ₩44,086 | ₩44,540 | +0.15% | 12.5만 |
|---|
| 2026.04.13 | ₩44,059 | ₩44,673 | ₩43,872 | ₩44,633 | +1.30% | 19.1만 |
|---|
| 2026.04.10 | ₩44,553 | ₩44,667 | ₩43,979 | ₩44,286 | -0.60% | 12.5만 |
|---|
| 2026.04.09 | ₩44,059 | ₩44,914 | ₩43,738 | ₩44,754 | +1.58% | 25.2만 |
|---|
| 2026.04.08 | ₩44,086 | ₩44,714 | ₩43,952 | ₩44,206 | +0.27% | 16.8만 |
|---|
| 2026.04.07 | ₩42,857 | ₩43,371 | ₩42,763 | ₩43,177 | +0.75% | 13.5만 |
|---|
| 2026.04.06 | ₩42,603 | ₩43,177 | ₩42,456 | ₩42,990 | +0.91% | 20.1만 |
|---|
| 2026.04.02 | ₩42,175 | ₩42,964 | ₩41,948 | ₩42,630 | +1.08% | 21.7만 |
|---|
| 2026.04.01 | ₩42,389 | ₩43,191 | ₩42,389 | ₩42,630 | +0.57% | 14.3만 |
|---|
| 2026.03.31 | ₩42,175 | ₩42,736 | ₩41,714 | ₩42,175 | 0.00% | 20.7만 |
|---|
| 2026.03.30 | ₩41,400 | ₩41,788 | ₩41,173 | ₩41,641 | +0.58% | 11.2만 |
|---|
| 2026.03.27 | ₩41,387 | ₩41,641 | ₩41,093 | ₩41,160 | -0.55% | 13만 |
|---|
| 2026.03.26 | ₩41,173 | ₩41,775 | ₩41,173 | ₩41,587 | +1.01% | 10.6만 |
|---|
| 2026.03.25 | ₩42,242 | ₩42,282 | ₩41,320 | ₩41,521 | -1.71% | 9.6만 |
|---|
| 2026.03.24 | ₩41,026 | ₩41,975 | ₩41,026 | ₩41,574 | +1.34% | 12.2만 |
|---|
| 2026.03.23 | ₩41,200 | ₩42,202 | ₩41,026 | ₩41,334 | +0.32% | 15.7만 |
|---|
| 2026.03.20 | ₩40,719 | ₩41,120 | ₩39,744 | ₩40,425 | -0.72% | 54.1만 |
|---|
| 2026.03.19 | ₩40,011 | ₩40,873 | ₩39,824 | ₩40,599 | +1.47% | 13.9만 |
|---|
| 2026.03.18 | ₩40,412 | ₩40,519 | ₩39,904 | ₩40,091 | -0.79% | 14.9만 |
|---|
| 2026.03.17 | ₩41,267 | ₩41,267 | ₩40,465 | ₩40,492 | -1.88% | 15.8만 |
|---|
| 2026.03.16 | ₩41,173 | ₩41,280 | ₩40,813 | ₩40,813 | -0.88% | 17.7만 |
|---|
| 2026.03.13 | ₩41,040 | ₩41,267 | ₩40,412 | ₩40,746 | -0.72% | 17.2만 |
|---|
| 2026.03.12 | ₩40,078 | ₩40,899 | ₩39,984 | ₩40,733 | +1.63% | 12.2만 |
|---|
| 2026.03.11 | ₩40,946 | ₩41,387 | ₩40,545 | ₩40,893 | -0.13% | 14.9만 |
|---|
| 2026.03.10 | ₩41,187 | ₩42,322 | ₩40,960 | ₩41,334 | +0.36% | 31만 |
|---|
| 2026.03.09 | ₩40,545 | ₩41,494 | ₩39,704 | ₩41,347 | +1.98% | 18.8만 |
|---|
| 2026.03.06 | ₩40,773 | ₩41,280 | ₩40,399 | ₩41,173 | +0.98% | 14.5만 |
|---|
| 2026.03.05 | ₩42,269 | ₩42,396 | ₩41,534 | ₩41,895 | -0.88% | 13.9만 |
|---|
| 2026.03.04 | ₩42,750 | ₩42,977 | ₩42,177 | ₩42,643 | -0.25% | 16.1만 |
|---|
| 2026.03.03 | ₩41,828 | ₩42,636 | ₩41,280 | ₩42,429 | +1.44% | 13.4만 |
|---|
| 2026.03.02 | ₩41,053 | ₩42,636 | ₩40,813 | ₩42,376 | +3.22% | 15.9만 |
|---|
| 2026.02.27 | ₩42,576 | ₩42,683 | ₩41,414 | ₩41,681 | -2.10% | 21.4만 |
|---|
| 2026.02.26 | ₩43,284 | ₩43,859 | ₩42,910 | ₩43,458 | +0.40% | 18.5만 |
|---|
| 2026.02.25 | ₩42,736 | ₩43,351 | ₩42,389 | ₩43,244 | +1.19% | 12.5만 |
|---|
| 2026.02.24 | ₩42,296 | ₩42,723 | ₩42,109 | ₩42,576 | +0.66% | 19.2만 |
|---|
| 2026.02.23 | ₩44,420 | ₩44,673 | ₩42,122 | ₩42,576 | -4.15% | 21.5만 |
|---|
| 2026.02.20 | ₩43,979 | ₩44,313 | ₩43,418 | ₩44,259 | +0.64% | 11.2만 |
|---|
| 2026.02.19 | ₩43,698 | ₩43,979 | ₩43,304 | ₩43,885 | +0.43% | 18.5만 |
|---|
| 2026.02.18 | ₩44,353 | ₩44,881 | ₩43,631 | ₩44,032 | -0.72% | 18.1만 |
|---|
| 2026.02.17 | ₩44,193 | ₩44,794 | ₩43,765 | ₩44,313 | +0.27% | 16.9만 |
|---|
| 2026.02.13 | ₩43,485 | ₩44,193 | ₩43,151 | ₩43,925 | +1.01% | 14.2만 |
|---|
| 2026.02.12 | ₩44,086 | ₩44,486 | ₩42,750 | ₩43,418 | -1.52% | 15.7만 |
|---|
| 2026.02.11 | ₩44,553 | ₩44,981 | ₩43,525 | ₩43,672 | -1.98% | 13.4만 |
|---|
| 2026.02.10 | ₩44,620 | ₩45,034 | ₩43,859 | ₩44,166 | -1.02% | 15.8만 |
|---|
| 2026.02.09 | ₩44,740 | ₩45,061 | ₩44,653 | ₩44,780 | +0.09% | 14.1만 |
|---|
| 2026.02.06 | ₩44,794 | ₩45,275 | ₩44,520 | ₩44,767 | -0.06% | 17.9만 |
|---|
| 2026.02.05 | ₩44,233 | ₩44,647 | ₩43,899 | ₩44,433 | +0.45% | 20.5만 |
|---|
| 2026.02.04 | ₩43,912 | ₩44,727 | ₩43,912 | ₩44,219 | +0.70% | 17.6만 |
|---|
| 2026.02.03 | ₩43,725 | ₩44,493 | ₩43,070 | ₩43,658 | -0.15% | 23.7만 |
|---|
| 2026.02.02 | ₩42,630 | ₩43,925 | ₩42,583 | ₩43,765 | +2.66% | 19.2만 |
|---|
| 2026.01.30 | ₩42,376 | ₩43,151 | ₩42,202 | ₩42,656 | +0.66% | 29.1만 |
|---|
| 2026.01.29 | ₩41,574 | ₩42,616 | ₩41,574 | ₩42,536 | +2.31% | 28.4만 |
|---|
| 2026.01.28 | ₩42,416 | ₩42,563 | ₩41,334 | ₩41,400 | -2.39% | 20.3만 |
|---|
| 2026.01.27 | ₩42,042 | ₩42,803 | ₩42,042 | ₩42,589 | +1.30% | 26.9만 |
|---|
| 2026.01.26 | ₩41,227 | ₩41,975 | ₩40,819 | ₩41,601 | +0.91% | 28.1만 |
|---|
| 2026.01.23 | ₩40,986 | ₩42,883 | ₩40,986 | ₩41,347 | +0.88% | 43.2만 |
|---|
| 2026.01.22 | ₩42,389 | ₩42,937 | ₩42,149 | ₩42,362 | -0.06% | 19.5만 |
|---|
| 2026.01.21 | ₩40,545 | ₩42,456 | ₩40,545 | ₩42,202 | +4.09% | 27.2만 |
|---|
| 2026.01.20 | ₩40,559 | ₩40,986 | ₩40,169 | ₩40,332 | -0.56% | 18.3만 |
|---|
| 2026.01.16 | ₩41,080 | ₩41,547 | ₩40,946 | ₩41,013 | -0.16% | 27.4만 |
|---|
| 2026.01.15 | ₩40,492 | ₩41,614 | ₩40,492 | ₩41,347 | +2.11% | 17.3만 |
|---|
| 2026.01.14 | ₩39,637 | ₩40,545 | ₩39,637 | ₩40,519 | +2.22% | 25만 |
|---|
| 2026.01.13 | ₩39,517 | ₩39,844 | ₩39,290 | ₩39,664 | +0.37% | 16.6만 |
|---|
| 2026.01.12 | ₩39,397 | ₩39,717 | ₩39,196 | ₩39,463 | +0.17% | 13.9만 |
|---|
| 2026.01.09 | ₩40,572 | ₩40,706 | ₩39,731 | ₩39,784 | -1.94% | 13.8만 |
|---|
| 2026.01.08 | ₩39,316 | ₩40,879 | ₩39,316 | ₩40,545 | +3.13% | 20.4만 |
|---|
| 2026.01.07 | ₩39,477 | ₩39,731 | ₩38,795 | ₩39,477 | 0.00% | 21.1만 |
|---|
| 2026.01.06 | ₩39,397 | ₩39,811 | ₩39,263 | ₩39,544 | +0.37% | 23.8만 |
|---|
| 2026.01.05 | ₩38,702 | ₩40,045 | ₩38,702 | ₩39,677 | +2.52% | 22.8만 |
|---|
| 2026.01.02 | ₩38,809 | ₩39,069 | ₩38,401 | ₩38,795 | -0.03% | 17.1만 |
|---|
| 2025.12.31 | ₩39,223 | ₩39,256 | ₩38,876 | ₩38,942 | -0.72% | 15.7만 |
|---|
| 2025.12.30 | ₩39,383 | ₩39,390 | ₩39,103 | ₩39,156 | -0.58% | 14.6만 |
|---|
| 2025.12.29 | ₩39,717 | ₩39,717 | ₩39,370 | ₩39,450 | -0.67% | 18.3만 |
|---|
| 2025.12.26 | ₩39,717 | ₩39,851 | ₩39,530 | ₩39,690 | -0.07% | 11만 |
|---|
| 2025.12.24 | ₩39,891 | ₩40,302 | ₩39,757 | ₩39,851 | -0.10% | 14.7만 |
|---|
| 2025.12.23 | ₩40,078 | ₩40,399 | ₩39,704 | ₩39,771 | -0.77% | 17.9만 |
|---|
| 2025.12.22 | ₩40,920 | ₩41,080 | ₩40,185 | ₩40,185 | -1.80% | 20.5만 |
|---|
| 2025.12.19 | ₩41,107 | ₩41,280 | ₩40,332 | ₩40,759 | -0.84% | 35.1만 |
|---|
| 2025.12.18 | ₩41,334 | ₩41,547 | ₩41,080 | ₩41,320 | -0.03% | 15.4만 |
|---|
| 2025.12.17 | ₩41,053 | ₩41,547 | ₩40,866 | ₩41,093 | +0.10% | 17만 |
|---|
| 2025.12.16 | ₩41,267 | ₩41,387 | ₩40,806 | ₩41,000 | -0.65% | 18.4만 |
|---|
| 2025.12.15 | ₩41,227 | ₩41,414 | ₩41,026 | ₩41,107 | -0.29% | 19.9만 |
|---|
| 2025.12.12 | ₩41,387 | ₩41,387 | ₩40,372 | ₩41,053 | -0.81% | 20만 |
|---|
| 2025.12.11 | ₩40,505 | ₩41,734 | ₩40,505 | ₩41,173 | +1.65% | 32.8만 |
|---|
| 2025.12.10 | ₩39,490 | ₩40,666 | ₩39,363 | ₩40,332 | +2.13% | 27.1만 |
|---|
| 2025.12.09 | ₩39,356 | ₩39,771 | ₩39,149 | ₩39,370 | +0.03% | 17.2만 |
|---|
| 2025.12.08 | ₩39,036 | ₩39,470 | ₩38,856 | ₩39,156 | +0.31% | 18.5만 |
|---|
| 2025.12.05 | ₩39,143 | ₩39,383 | ₩38,849 | ₩38,996 | -0.38% | 18.4만 |
|---|
| 2025.12.04 | ₩38,782 | ₩39,318 | ₩38,782 | ₩39,009 | +0.59% | 18.5만 |
|---|
| 2025.12.03 | ₩37,940 | ₩39,009 | ₩37,854 | ₩39,009 | +2.82% | 19.6만 |
|---|
| 2025.12.02 | ₩38,074 | ₩38,368 | ₩37,740 | ₩37,940 | -0.35% | 26.1만 |
|---|
| 2025.12.01 | ₩37,166 | ₩37,940 | ₩37,166 | ₩37,887 | +1.94% | 25.1만 |
|---|
| 2025.11.28 | ₩37,566 | ₩37,566 | ₩37,179 | ₩37,299 | -0.71% | 11만 |
|---|
| 2025.11.26 | ₩37,566 | ₩37,793 | ₩37,486 | ₩37,566 | 0.00% | 13.4만 |
|---|
| 2025.11.25 | ₩37,219 | ₩38,007 | ₩36,671 | ₩37,874 | +1.76% | 21.6만 |
|---|
| 2025.11.24 | ₩36,792 | ₩36,912 | ₩36,498 | ₩36,671 | -0.33% | 22.4만 |
|---|
| 2025.11.21 | ₩36,177 | ₩37,266 | ₩36,157 | ₩36,885 | +1.96% | 34.9만 |
|---|
| 2025.11.20 | ₩36,083 | ₩36,538 | ₩35,883 | ₩35,977 | -0.30% | 22.8만 |
|---|
| 2025.11.19 | ₩35,322 | ₩35,937 | ₩35,289 | ₩35,723 | +1.13% | 15.5만 |
|---|
| 2025.11.18 | ₩35,402 | ₩35,796 | ₩35,322 | ₩35,322 | -0.23% | 23.5만 |
|---|
| 2025.11.17 | ₩36,765 | ₩36,778 | ₩35,389 | ₩35,442 | -3.60% | 18.1만 |
|---|
| 2025.11.14 | ₩36,337 | ₩36,838 | ₩36,003 | ₩36,765 | +1.18% | 17.2만 |
|---|
| 2025.11.13 | ₩36,671 | ₩36,979 | ₩36,291 | ₩36,471 | -0.55% | 17.4만 |
|---|
| 2025.11.12 | ₩36,645 | ₩37,072 | ₩36,645 | ₩36,738 | +0.26% | 22.3만 |
|---|
| 2025.11.11 | ₩36,631 | ₩36,985 | ₩36,498 | ₩36,698 | +0.18% | 19.9만 |
|---|
| 2025.11.10 | ₩36,965 | ₩36,965 | ₩36,217 | ₩36,658 | -0.83% | 15.4만 |
|---|
| 2025.11.07 | ₩36,124 | ₩36,444 | ₩36,057 | ₩36,417 | +0.81% | 11.4만 |
|---|
| 2025.11.06 | ₩36,124 | ₩36,371 | ₩35,997 | ₩36,150 | +0.07% | 13.6만 |
|---|
| 2025.11.05 | ₩36,070 | ₩36,645 | ₩35,923 | ₩36,270 | +0.56% | 20.8만 |
|---|
| 2025.11.04 | ₩35,469 | ₩35,937 | ₩35,309 | ₩35,910 | +1.24% | 22.3만 |
|---|
| 2025.11.03 | ₩35,616 | ₩35,963 | ₩35,362 | ₩35,937 | +0.90% | 18.1만 |
|---|
| 2025.10.31 | ₩35,509 | ₩35,810 | ₩35,255 | ₩35,723 | +0.60% | 17.5만 |
|---|
| 2025.10.30 | ₩35,603 | ₩36,658 | ₩35,549 | ₩35,803 | +0.56% | 20.9만 |
|---|
| 2025.10.29 | ₩36,311 | ₩36,738 | ₩35,790 | ₩35,990 | -0.88% | 21.7만 |
|---|
| 2025.10.28 | ₩36,551 | ₩36,825 | ₩35,843 | ₩36,498 | -0.15% | 26.4만 |
|---|
| 2025.10.27 | ₩37,940 | ₩37,940 | ₩36,337 | ₩36,351 | -4.19% | 21.3만 |
|---|
| 2025.10.24 | ₩37,406 | ₩37,827 | ₩36,538 | ₩37,606 | +0.54% | 29.2만 |
|---|
| 2025.10.23 | ₩35,990 | ₩35,990 | ₩35,402 | ₩35,603 | -1.08% | 22만 |
|---|
| 2025.10.22 | ₩36,137 | ₩36,331 | ₩35,749 | ₩35,990 | -0.41% | 14.8만 |
|---|
| 2025.10.21 | ₩35,723 | ₩36,070 | ₩35,723 | ₩35,990 | +0.75% | 12.6만 |
|---|
| 2025.10.20 | ₩35,215 | ₩35,977 | ₩34,948 | ₩35,883 | +1.90% | 15.7만 |
|---|
| 2025.10.17 | ₩34,614 | ₩35,122 | ₩34,353 | ₩34,988 | +1.08% | 20.6만 |
|---|
| 2025.10.16 | ₩36,043 | ₩36,250 | ₩34,160 | ₩34,360 | -4.67% | 23.6만 |
|---|
| 2025.10.15 | ₩36,979 | ₩36,979 | ₩36,124 | ₩36,431 | -1.48% | 13.8만 |
|---|
| 2025.10.14 | ₩35,509 | ₩36,965 | ₩35,509 | ₩36,765 | +3.54% | 15만 |
|---|
| 2025.10.13 | ₩35,749 | ₩35,749 | ₩35,128 | ₩35,669 | -0.22% | 13.9만 |
|---|
| 2025.10.10 | ₩36,645 | ₩36,845 | ₩35,255 | ₩35,282 | -3.72% | 20.7만 |
|---|