시장 데이터를 불러오는 중
전체 종목
BayFirst Financial Corp. - Common Stock 과거 주가
BayFirst Financial Corp. - Common Stock · BAFN · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BayFirst Financial Corp. - Common Stock · BAFN · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,986 | ₩9,073 | ₩7,079 | ₩7,173 | -20.18% | 22.5만 |
| 2026.10.08 | ₩9,573 | ₩9,646 | ₩8,799 | ₩8,959 | -6.41% | 9.3만 |
| 2026.10.07 | ₩9,466 | ₩9,759 | ₩9,359 | ₩9,626 | +1.69% | 4.2만 |
| 2026.10.06 | ₩10,046 | ₩10,046 | ₩9,466 | ₩9,679 | -3.65% | 6.7만 |
| 2026.10.05 | ₩10,639 | ₩10,999 | ₩10,052 | ₩10,332 | -2.88% | 12.7만 |
| 2026.10.02 | ₩9,666 | ₩10,599 | ₩9,666 | ₩10,346 | +7.03% | 9.4만 |
| 2026.10.01 | ₩9,053 | ₩9,932 | ₩8,533 | ₩9,799 | +8.25% | 8.3만 |
| 2026.09.30 | ₩9,199 | ₩9,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,079 |
| -1.30% |
| 7.7만 |
| 2026.09.29 | ₩8,626 | ₩9,773 | ₩8,353 | ₩9,613 | +11.44% | 20.2만 |
|---|
| 2026.09.28 | ₩8,946 | ₩9,473 | ₩8,559 | ₩8,586 | -4.02% | 7.4만 |
|---|
| 2026.09.25 | ₩9,733 | ₩9,733 | ₩8,773 | ₩9,059 | -6.92% | 20.5만 |
|---|
| 2026.09.24 | ₩10,999 | ₩11,099 | ₩9,493 | ₩9,493 | -13.70% | 7.3만 |
|---|
| 2026.09.23 | ₩11,892 | ₩11,906 | ₩11,039 | ₩11,079 | -6.84% | 7.1만 |
|---|
| 2026.09.22 | ₩12,132 | ₩12,132 | ₩11,132 | ₩11,972 | -1.32% | 21.2만 |
|---|
| 2026.09.21 | ₩12,399 | ₩12,466 | ₩11,412 | ₩12,079 | -2.58% | 26.5만 |
|---|
| 2026.09.18 | ₩12,266 | ₩12,499 | ₩11,759 | ₩12,319 | +0.43% | 115.7만 |
|---|
| 2026.09.17 | ₩12,386 | ₩12,666 | ₩11,772 | ₩12,052 | -2.69% | 39.2만 |
|---|
| 2026.09.16 | ₩11,432 | ₩12,306 | ₩11,432 | ₩12,306 | +7.64% | 17.6만 |
|---|
| 2026.09.15 | ₩11,692 | ₩12,372 | ₩11,252 | ₩11,639 | -0.46% | 9만 |
|---|
| 2026.09.14 | ₩11,666 | ₩12,326 | ₩10,866 | ₩11,732 | +0.57% | 12.6만 |
|---|
| 2026.09.11 | ₩11,012 | ₩11,999 | ₩11,012 | ₩11,666 | +5.93% | 12.6만 |
|---|
| 2026.09.10 | ₩9,999 | ₩11,292 | ₩9,879 | ₩10,906 | +9.07% | 10.3만 |
|---|
| 2026.09.09 | ₩10,012 | ₩10,379 | ₩9,591 | ₩9,972 | -0.40% | 11.7만 |
|---|
| 2026.09.08 | ₩9,093 | ₩10,086 | ₩8,919 | ₩10,066 | +10.70% | 18.7만 |
|---|
| 2026.09.04 | ₩9,459 | ₩9,693 | ₩8,933 | ₩9,066 | -4.16% | 13.6만 |
|---|
| 2026.09.03 | ₩9,399 | ₩9,892 | ₩9,386 | ₩9,599 | +2.13% | 10.1만 |
|---|
| 2026.09.02 | ₩9,359 | ₩9,839 | ₩9,013 | ₩9,586 | +2.42% | 7.4만 |
|---|
| 2026.09.01 | ₩8,693 | ₩10,332 | ₩8,519 | ₩9,533 | +9.66% | 7.8만 |
|---|
| 2026.08.31 | ₩8,759 | ₩8,839 | ₩8,519 | ₩8,666 | -1.07% | 3.3만 |
|---|
| 2026.08.28 | ₩8,946 | ₩8,946 | ₩8,333 | ₩8,813 | -1.49% | 3.6만 |
|---|
| 2026.08.27 | ₩9,559 | ₩9,559 | ₩8,933 | ₩8,979 | -6.07% | 4만 |
|---|
| 2026.08.26 | ₩9,706 | ₩10,119 | ₩9,666 | ₩9,719 | +0.14% | 5.6만 |
|---|
| 2026.08.25 | ₩10,026 | ₩10,414 | ₩9,133 | ₩9,826 | -1.99% | 5.2만 |
|---|
| 2026.08.24 | ₩9,333 | ₩10,152 | ₩9,147 | ₩10,146 | +8.71% | 2.6만 |
|---|
| 2026.08.21 | ₩9,759 | ₩9,892 | ₩8,799 | ₩9,746 | -0.14% | 1만 |
|---|
| 2026.08.20 | ₩9,013 | ₩10,332 | ₩9,013 | ₩9,839 | +9.17% | 4.5만 |
|---|
| 2026.08.19 | ₩8,666 | ₩9,333 | ₩8,666 | ₩9,106 | +5.08% | 1.1만 |
|---|
| 2026.08.18 | ₩8,213 | ₩8,799 | ₩8,213 | ₩8,799 | +7.14% | 7.1천 |
|---|
| 2026.08.17 | ₩8,453 | ₩8,506 | ₩8,133 | ₩8,133 | -3.79% | 2.5만 |
|---|
| 2026.08.14 | ₩8,539 | ₩8,786 | ₩8,226 | ₩8,546 | +0.08% | 1.8만 |
|---|
| 2026.08.13 | ₩8,293 | ₩8,833 | ₩8,266 | ₩8,613 | +3.86% | 2.8만 |
|---|
| 2026.08.12 | ₩8,199 | ₩8,546 | ₩8,039 | ₩8,373 | +2.11% | 4만 |
|---|
| 2026.08.11 | ₩8,466 | ₩8,579 | ₩8,159 | ₩8,319 | -1.73% | 2.2만 |
|---|
| 2026.08.10 | ₩8,566 | ₩8,579 | ₩8,199 | ₩8,399 | -1.95% | 1.1만 |
|---|
| 2026.08.07 | ₩8,993 | ₩8,993 | ₩8,299 | ₩8,453 | -6.00% | 1.9만 |
|---|
| 2026.08.06 | ₩8,639 | ₩9,213 | ₩8,330 | ₩9,066 | +4.94% | 2.1만 |
|---|
| 2026.08.05 | ₩8,333 | ₩8,333 | ₩8,073 | ₩8,313 | -0.24% | 2.6만 |
|---|
| 2026.08.04 | ₩8,573 | ₩8,666 | ₩8,013 | ₩8,226 | -4.04% | 4.7만 |
|---|
| 2026.08.03 | ₩8,733 | ₩10,119 | ₩8,373 | ₩8,466 | -3.05% | 4.6만 |
|---|
| 2026.07.31 | ₩8,486 | ₩9,559 | ₩8,333 | ₩8,839 | +4.16% | 2만 |
|---|
| 2026.07.30 | ₩8,133 | ₩8,759 | ₩8,133 | ₩8,239 | +1.31% | 2.1만 |
|---|
| 2026.07.29 | ₩8,106 | ₩8,653 | ₩8,106 | ₩8,213 | +1.32% | 1.3만 |
|---|
| 2026.07.28 | ₩8,146 | ₩8,266 | ₩7,919 | ₩8,159 | +0.16% | 3.5만 |
|---|
| 2026.07.27 | ₩7,906 | ₩8,393 | ₩7,906 | ₩8,159 | +3.20% | 8.9천 |
|---|
| 2026.07.24 | ₩7,906 | ₩8,666 | ₩7,839 | ₩8,039 | +1.69% | 2만 |
|---|
| 2026.07.23 | ₩7,666 | ₩8,279 | ₩7,533 | ₩7,706 | +0.52% | 6.6만 |
|---|
| 2026.07.22 | ₩7,693 | ₩7,866 | ₩7,473 | ₩7,666 | -0.35% | 2.9만 |
|---|
| 2026.07.21 | ₩7,653 | ₩7,733 | ₩7,470 | ₩7,533 | -1.57% | 5.8천 |
|---|
| 2026.07.20 | ₩7,853 | ₩7,853 | ₩7,466 | ₩7,586 | -3.40% | 8.4천 |
|---|
| 2026.07.17 | ₩7,453 | ₩7,666 | ₩7,453 | ₩7,626 | +2.33% | 2천 |
|---|
| 2026.07.16 | ₩7,721 | ₩7,759 | ₩7,479 | ₩7,666 | -0.71% | 1.2만 |
|---|
| 2026.07.15 | ₩7,346 | ₩7,866 | ₩7,346 | ₩7,613 | +3.63% | 1.9만 |
|---|
| 2026.07.14 | ₩7,179 | ₩7,826 | ₩7,179 | ₩7,333 | +2.14% | 5천 |
|---|
| 2026.07.13 | ₩7,179 | ₩7,239 | ₩7,113 | ₩7,199 | +0.28% | 1.6만 |
|---|
| 2026.07.10 | ₩7,399 | ₩7,619 | ₩7,226 | ₩7,226 | -2.34% | 9.5천 |
|---|
| 2026.07.09 | ₩7,199 | ₩7,573 | ₩6,999 | ₩7,573 | +5.19% | 2.3만 |
|---|
| 2026.07.08 | ₩7,119 | ₩7,386 | ₩6,938 | ₩7,293 | +2.43% | 8.8천 |
|---|
| 2026.07.07 | ₩7,566 | ₩7,566 | ₩6,946 | ₩7,173 | -5.20% | 1.7만 |
|---|
| 2026.07.06 | ₩7,279 | ₩7,866 | ₩7,079 | ₩7,359 | +1.10% | 2.2만 |
|---|
| 2026.07.02 | ₩7,173 | ₩7,399 | ₩6,986 | ₩7,186 | +0.19% | 7.9천 |
|---|
| 2026.07.01 | ₩6,846 | ₩7,199 | ₩6,719 | ₩6,973 | +1.85% | 6.5천 |
|---|
| 2026.06.30 | ₩6,493 | ₩7,019 | ₩6,399 | ₩6,666 | +2.67% | 2만 |
|---|
| 2026.06.29 | ₩6,533 | ₩6,533 | ₩6,266 | ₩6,493 | -0.61% | 4.2만 |
|---|
| 2026.06.26 | ₩6,146 | ₩6,653 | ₩6,133 | ₩6,653 | +8.24% | 5.6만 |
|---|
| 2026.06.25 | ₩5,959 | ₩6,338 | ₩5,959 | ₩6,146 | +3.13% | 7.2천 |
|---|
| 2026.06.24 | ₩5,678 | ₩6,559 | ₩5,678 | ₩6,066 | +6.83% | 1.5만 |
|---|
| 2026.06.23 | ₩6,439 | ₩6,439 | ₩6,066 | ₩6,199 | -3.73% | 3.3만 |
|---|
| 2026.06.22 | ₩6,506 | ₩6,626 | ₩6,506 | ₩6,559 | +0.82% | 6.9천 |
|---|
| 2026.06.18 | ₩6,613 | ₩6,679 | ₩6,546 | ₩6,613 | 0.00% | 2.1만 |
|---|
| 2026.06.17 | ₩6,599 | ₩6,773 | ₩6,599 | ₩6,706 | +1.62% | 3.1만 |
|---|
| 2026.06.16 | ₩6,613 | ₩6,733 | ₩6,599 | ₩6,639 | +0.40% | 2.5만 |
|---|
| 2026.06.15 | ₩6,813 | ₩6,813 | ₩6,533 | ₩6,599 | -3.13% | 2.8만 |
|---|
| 2026.06.12 | ₩6,999 | ₩7,119 | ₩6,759 | ₩6,759 | -3.43% | 3.4만 |
|---|
| 2026.06.11 | ₩7,359 | ₩7,493 | ₩7,039 | ₩7,039 | -4.35% | 2.9만 |
|---|
| 2026.06.10 | ₩7,773 | ₩7,773 | ₩7,346 | ₩7,533 | -3.09% | 1.4만 |
|---|
| 2026.06.09 | ₩7,586 | ₩7,666 | ₩7,533 | ₩7,533 | -0.70% | 1.3만 |
|---|
| 2026.06.08 | ₩7,479 | ₩7,706 | ₩7,199 | ₩7,413 | -0.89% | 9천 |
|---|
| 2026.06.05 | ₩7,359 | ₩7,399 | ₩7,173 | ₩7,199 | -2.17% | 2.1만 |
|---|
| 2026.06.04 | ₩7,546 | ₩7,739 | ₩7,213 | ₩7,239 | -4.06% | 3.1만 |
|---|
| 2026.06.03 | ₩7,853 | ₩7,853 | ₩7,466 | ₩7,479 | -4.75% | 2만 |
|---|
| 2026.06.02 | ₩8,013 | ₩8,639 | ₩7,733 | ₩7,746 | -3.33% | 2.8만 |
|---|
| 2026.06.01 | ₩8,253 | ₩8,562 | ₩7,879 | ₩7,879 | -4.52% | 3.2만 |
|---|
| 2026.05.29 | ₩8,306 | ₩8,586 | ₩8,226 | ₩8,273 | -0.40% | 1.3만 |
|---|
| 2026.05.28 | ₩8,399 | ₩8,486 | ₩8,173 | ₩8,173 | -2.70% | 8.3천 |
|---|
| 2026.05.27 | ₩8,306 | ₩8,533 | ₩8,146 | ₩8,406 | +1.20% | 4.8천 |
|---|
| 2026.05.26 | ₩8,466 | ₩8,799 | ₩8,206 | ₩8,406 | -0.71% | 2.8만 |
|---|
| 2026.05.22 | ₩8,053 | ₩8,639 | ₩8,026 | ₩8,519 | +5.79% | 1.5만 |
|---|
| 2026.05.21 | ₩8,053 | ₩8,346 | ₩8,053 | ₩8,273 | +2.73% | 2.5만 |
|---|
| 2026.05.20 | ₩8,213 | ₩8,213 | ₩8,079 | ₩8,079 | -1.62% | 4천 |
|---|
| 2026.05.19 | ₩8,399 | ₩8,399 | ₩8,026 | ₩8,093 | -3.65% | 1만 |
|---|
| 2026.05.18 | ₩8,599 | ₩8,666 | ₩8,399 | ₩8,399 | -2.33% | 1.9만 |
|---|
| 2026.05.15 | ₩8,679 | ₩8,777 | ₩8,611 | ₩8,653 | -0.31% | 3만 |
|---|
| 2026.05.14 | ₩8,986 | ₩9,093 | ₩8,491 | ₩8,666 | -3.56% | 5.5만 |
|---|
| 2026.05.13 | ₩9,119 | ₩9,119 | ₩8,573 | ₩9,053 | -0.73% | 3.3만 |
|---|
| 2026.05.12 | ₩8,186 | ₩9,333 | ₩7,806 | ₩9,266 | +13.19% | 10.3만 |
|---|
| 2026.05.11 | ₩9,333 | ₩9,333 | ₩8,666 | ₩8,799 | -5.71% | 12.5만 |
|---|
| 2026.05.08 | ₩9,613 | ₩9,786 | ₩8,719 | ₩9,226 | -4.02% | 5.9만 |
|---|
| 2026.05.07 | ₩9,679 | ₩10,012 | ₩9,333 | ₩9,563 | -1.20% | 11.4만 |
|---|
| 2026.05.06 | ₩9,759 | ₩10,932 | ₩9,533 | ₩9,573 | -1.91% | 13.9만 |
|---|
| 2026.05.05 | ₩9,213 | ₩10,226 | ₩8,539 | ₩9,599 | +4.20% | 11.6만 |
|---|
| 2026.05.04 | ₩8,986 | ₩9,502 | ₩8,453 | ₩9,079 | +1.04% | 11.4만 |
|---|
| 2026.05.01 | ₩8,559 | ₩9,041 | ₩7,373 | ₩8,493 | -0.78% | 63.2만 |
|---|
| 2026.04.30 | ₩10,906 | ₩11,199 | ₩10,532 | ₩11,106 | +1.83% | 25.1만 |
|---|
| 2026.04.29 | ₩11,626 | ₩11,626 | ₩10,338 | ₩10,666 | -8.26% | 1.4만 |
|---|
| 2026.04.28 | ₩10,999 | ₩10,999 | ₩10,492 | ₩10,666 | -3.03% | 2만 |
|---|
| 2026.04.27 | ₩10,759 | ₩11,983 | ₩9,999 | ₩10,826 | +0.62% | 3.5만 |
|---|
| 2026.04.24 | ₩10,932 | ₩10,932 | ₩10,026 | ₩10,666 | -2.44% | 3.9만 |
|---|
| 2026.04.23 | ₩11,079 | ₩11,332 | ₩10,270 | ₩11,052 | -0.24% | 2.1천 |
|---|
| 2026.04.22 | ₩10,546 | ₩11,980 | ₩10,532 | ₩11,306 | +7.21% | 2.7만 |
|---|
| 2026.04.21 | ₩10,439 | ₩10,532 | ₩10,212 | ₩10,532 | +0.89% | 1.8천 |
|---|
| 2026.04.20 | ₩10,306 | ₩10,399 | ₩9,999 | ₩10,399 | +0.91% | 2.9천 |
|---|
| 2026.04.17 | ₩10,332 | ₩10,426 | ₩9,812 | ₩10,426 | +0.90% | 2.7만 |
|---|
| 2026.04.16 | ₩9,959 | ₩9,959 | ₩9,599 | ₩9,946 | -0.13% | 1.3만 |
|---|
| 2026.04.15 | ₩9,666 | ₩10,066 | ₩9,666 | ₩9,932 | +2.76% | 3.1만 |
|---|
| 2026.04.14 | ₩9,466 | ₩9,786 | ₩9,373 | ₩9,682 | +2.28% | 1.1만 |
|---|
| 2026.04.13 | ₩8,973 | ₩9,599 | ₩8,973 | ₩9,479 | +5.65% | 1.3만 |
|---|
| 2026.04.10 | ₩9,013 | ₩9,529 | ₩8,999 | ₩9,146 | +1.48% | 6.5천 |
|---|
| 2026.04.09 | ₩9,119 | ₩9,426 | ₩8,946 | ₩9,093 | -0.29% | 9.4천 |
|---|
| 2026.04.08 | ₩8,853 | ₩9,533 | ₩8,853 | ₩9,133 | +3.16% | 9천 |
|---|
| 2026.04.07 | ₩8,686 | ₩9,066 | ₩8,613 | ₩8,813 | +1.46% | 9.6천 |
|---|
| 2026.04.06 | ₩9,199 | ₩9,659 | ₩8,666 | ₩9,119 | -0.87% | 7.8천 |
|---|
| 2026.04.02 | ₩8,573 | ₩9,253 | ₩8,573 | ₩9,013 | +5.13% | 8.9천 |
|---|
| 2026.04.01 | ₩8,466 | ₩8,739 | ₩8,419 | ₩8,626 | +1.89% | 2.5만 |
|---|
| 2026.03.31 | ₩8,466 | ₩8,513 | ₩7,946 | ₩8,466 | 0.00% | 1.8만 |
|---|
| 2026.03.30 | ₩8,479 | ₩9,253 | ₩8,013 | ₩8,159 | -3.77% | 1.3만 |
|---|
| 2026.03.27 | ₩8,759 | ₩8,793 | ₩7,933 | ₩8,453 | -3.50% | 3.1만 |
|---|
| 2026.03.26 | ₩8,519 | ₩8,799 | ₩7,881 | ₩8,679 | +1.88% | 1.7만 |
|---|
| 2026.03.25 | ₩8,133 | ₩8,266 | ₩8,133 | ₩8,266 | +1.64% | 2.4천 |
|---|
| 2026.03.24 | ₩7,973 | ₩8,266 | ₩7,666 | ₩8,013 | +0.50% | 2.9만 |
|---|
| 2026.03.23 | ₩7,813 | ₩8,159 | ₩7,733 | ₩7,973 | +2.05% | 7.9천 |
|---|
| 2026.03.20 | ₩7,746 | ₩7,999 | ₩7,666 | ₩7,813 | +0.86% | 1.6만 |
|---|
| 2026.03.19 | ₩7,733 | ₩7,839 | ₩7,679 | ₩7,839 | +1.38% | 8.9천 |
|---|
| 2026.03.18 | ₩8,173 | ₩9,186 | ₩7,579 | ₩7,693 | -5.87% | 11.2만 |
|---|
| 2026.03.17 | ₩7,799 | ₩8,199 | ₩7,119 | ₩8,013 | +2.74% | 4.8만 |
|---|
| 2026.03.16 | ₩7,586 | ₩7,586 | ₩6,401 | ₩7,039 | -7.21% | 1.5만 |
|---|
| 2026.03.13 | ₩7,653 | ₩7,993 | ₩7,479 | ₩7,479 | -2.26% | 5.5천 |
|---|
| 2026.03.12 | ₩7,333 | ₩7,999 | ₩6,986 | ₩7,866 | +7.27% | 9.1천 |
|---|
| 2026.03.11 | ₩8,093 | ₩8,093 | ₩6,973 | ₩7,333 | -9.39% | 3.2만 |
|---|
| 2026.03.10 | ₩7,839 | ₩8,573 | ₩7,759 | ₩7,973 | +1.70% | 9.8천 |
|---|
| 2026.03.09 | ₩8,326 | ₩8,453 | ₩7,393 | ₩7,613 | -8.57% | 1.3만 |
|---|
| 2026.03.06 | ₩8,399 | ₩8,466 | ₩8,173 | ₩8,426 | +0.32% | 8천 |
|---|
| 2026.03.05 | ₩8,546 | ₩8,599 | ₩8,399 | ₩8,399 | -1.72% | 8.2천 |
|---|
| 2026.03.04 | ₩8,726 | ₩8,799 | ₩8,506 | ₩8,506 | -2.52% | 1.3만 |
|---|
| 2026.03.03 | ₩8,079 | ₩8,666 | ₩8,079 | ₩8,319 | +2.97% | 1.4만 |
|---|
| 2026.03.02 | ₩8,759 | ₩9,173 | ₩8,759 | ₩8,759 | 0.00% | 1.5만 |
|---|
| 2026.02.27 | ₩9,186 | ₩9,199 | ₩8,706 | ₩8,826 | -3.92% | 7.6천 |
|---|
| 2026.02.26 | ₩9,093 | ₩9,199 | ₩8,693 | ₩9,199 | +1.17% | 9.6천 |
|---|
| 2026.02.25 | ₩8,933 | ₩9,506 | ₩8,933 | ₩9,506 | +6.42% | 7.5천 |
|---|
| 2026.02.24 | ₩8,846 | ₩8,999 | ₩8,799 | ₩8,813 | -0.38% | 5.5천 |
|---|
| 2026.02.23 | ₩8,999 | ₩9,133 | ₩8,973 | ₩9,079 | +0.89% | 1.3만 |
|---|
| 2026.02.20 | ₩9,359 | ₩9,359 | ₩8,999 | ₩8,999 | -3.85% | 1.1만 |
|---|
| 2026.02.19 | ₩9,333 | ₩9,666 | ₩9,199 | ₩9,199 | -1.43% | 7.4천 |
|---|
| 2026.02.18 | ₩9,053 | ₩9,546 | ₩9,026 | ₩9,399 | +3.83% | 3.1천 |
|---|
| 2026.02.17 | ₩9,679 | ₩9,695 | ₩9,426 | ₩9,426 | -2.62% | 2.6천 |
|---|
| 2026.02.13 | ₩9,733 | ₩10,166 | ₩9,146 | ₩10,012 | +2.88% | 1.9만 |
|---|
| 2026.02.12 | ₩9,106 | ₩9,866 | ₩9,066 | ₩9,852 | +8.20% | 1.5만 |
|---|
| 2026.02.11 | ₩9,373 | ₩9,399 | ₩9,199 | ₩9,266 | -1.14% | 1만 |
|---|
| 2026.02.10 | ₩9,586 | ₩9,799 | ₩9,199 | ₩9,386 | -2.09% | 8.4천 |
|---|
| 2026.02.09 | ₩9,146 | ₩11,252 | ₩8,999 | ₩9,693 | +5.98% | 7.5만 |
|---|
| 2026.02.06 | ₩8,373 | ₩9,306 | ₩8,373 | ₩9,013 | +7.64% | 3.1만 |
|---|
| 2026.02.05 | ₩8,599 | ₩9,166 | ₩8,599 | ₩8,626 | +0.31% | 7.6천 |
|---|
| 2026.02.04 | ₩8,786 | ₩8,919 | ₩8,293 | ₩8,919 | +1.52% | 2.1만 |
|---|
| 2026.02.03 | ₩8,799 | ₩9,386 | ₩8,493 | ₩8,866 | +0.76% | 2.5만 |
|---|
| 2026.02.02 | ₩9,133 | ₩9,359 | ₩8,733 | ₩8,906 | -2.48% | 1.9만 |
|---|
| 2026.01.30 | ₩9,066 | ₩9,466 | ₩8,761 | ₩9,079 | +0.15% | 5.9만 |
|---|
| 2026.01.29 | ₩8,787 | ₩8,787 | ₩8,419 | ₩8,693 | -1.08% | 2.1만 |
|---|
| 2026.01.28 | ₩8,517 | ₩9,066 | ₩8,517 | ₩9,066 | +6.45% | 1.9천 |
|---|
| 2026.01.27 | ₩8,469 | ₩9,133 | ₩8,469 | ₩8,986 | +6.11% | 5천 |
|---|
| 2026.01.26 | ₩8,873 | ₩9,093 | ₩8,594 | ₩9,093 | +2.48% | 4.1천 |
|---|
| 2026.01.23 | ₩8,613 | ₩9,133 | ₩8,613 | ₩8,933 | +3.72% | 5.9천 |
|---|
| 2026.01.22 | ₩8,773 | ₩9,066 | ₩8,773 | ₩8,999 | +2.58% | 9.8천 |
|---|
| 2026.01.21 | ₩8,533 | ₩8,999 | ₩8,533 | ₩8,706 | +2.03% | 3.5만 |
|---|
| 2026.01.20 | ₩7,999 | ₩8,333 | ₩7,999 | ₩8,133 | +1.67% | 1.9만 |
|---|
| 2026.01.16 | ₩8,186 | ₩8,186 | ₩7,626 | ₩8,039 | -1.79% | 1.9만 |
|---|
| 2026.01.15 | ₩8,079 | ₩8,266 | ₩7,999 | ₩8,039 | -0.50% | 1.8만 |
|---|
| 2026.01.14 | ₩8,386 | ₩8,749 | ₩8,139 | ₩8,159 | -2.70% | 2.4만 |
|---|
| 2026.01.13 | ₩9,013 | ₩9,013 | ₩8,173 | ₩8,266 | -8.28% | 1.6만 |
|---|
| 2026.01.12 | ₩9,959 | ₩9,959 | ₩8,713 | ₩8,999 | -9.64% | 2.2만 |
|---|
| 2026.01.09 | ₩10,132 | ₩10,219 | ₩9,799 | ₩9,839 | -2.89% | 6.6천 |
|---|
| 2026.01.08 | ₩10,346 | ₩10,432 | ₩10,092 | ₩10,092 | -2.45% | 1.2만 |
|---|
| 2026.01.07 | ₩10,252 | ₩10,447 | ₩10,252 | ₩10,332 | +0.78% | 5.1천 |
|---|
| 2026.01.06 | ₩10,666 | ₩10,666 | ₩10,292 | ₩10,292 | -3.50% | 4천 |
|---|
| 2026.01.05 | ₩10,572 | ₩10,740 | ₩10,532 | ₩10,666 | +0.88% | 5.3천 |
|---|
| 2026.01.02 | ₩10,319 | ₩10,492 | ₩10,092 | ₩10,492 | +1.68% | 4.2천 |
|---|
| 2025.12.31 | ₩10,132 | ₩10,466 | ₩10,132 | ₩10,466 | +3.29% | 1.6만 |
|---|
| 2025.12.30 | ₩10,266 | ₩10,299 | ₩9,999 | ₩10,288 | +0.22% | 1.5만 |
|---|
| 2025.12.29 | ₩10,332 | ₩10,507 | ₩10,266 | ₩10,266 | -0.65% | 1.7만 |
|---|
| 2025.12.26 | ₩10,399 | ₩10,531 | ₩10,332 | ₩10,399 | 0.00% | 6.3천 |
|---|
| 2025.12.24 | ₩10,412 | ₩10,412 | ₩10,412 | ₩10,412 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩10,416 | ₩10,439 | ₩10,412 | ₩10,412 | -0.04% | 3.2천 |
|---|
| 2025.12.22 | ₩10,532 | ₩10,652 | ₩10,399 | ₩10,586 | +0.51% | 5.8천 |
|---|
| 2025.12.19 | ₩10,652 | ₩10,652 | ₩10,399 | ₩10,399 | -2.38% | 2.6천 |
|---|
| 2025.12.18 | ₩10,599 | ₩10,666 | ₩10,599 | ₩10,599 | 0.00% | 2.1천 |
|---|
| 2025.12.17 | ₩10,639 | ₩10,666 | ₩10,466 | ₩10,479 | -1.50% | 1.4천 |
|---|
| 2025.12.16 | ₩10,399 | ₩10,603 | ₩10,399 | ₩10,532 | +1.28% | 3.8천 |
|---|
| 2025.12.15 | ₩10,799 | ₩10,799 | ₩10,599 | ₩10,612 | -1.73% | 6.3천 |
|---|
| 2025.12.12 | ₩10,812 | ₩11,106 | ₩10,799 | ₩10,799 | -0.12% | 6.9천 |
|---|
| 2025.12.11 | ₩11,319 | ₩11,319 | ₩10,691 | ₩10,786 | -4.71% | 4.4천 |
|---|
| 2025.12.10 | ₩10,652 | ₩11,066 | ₩10,626 | ₩10,732 | +0.75% | 2.3만 |
|---|
| 2025.12.09 | ₩10,626 | ₩10,626 | ₩10,532 | ₩10,532 | -0.88% | 1.8천 |
|---|
| 2025.12.08 | ₩10,594 | ₩10,594 | ₩10,594 | ₩10,594 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩10,666 | ₩10,666 | ₩10,666 | ₩10,666 | 0.00% | 800 |
|---|
| 2025.12.04 | ₩10,652 | ₩10,666 | ₩10,532 | ₩10,532 | -1.13% | 4.9천 |
|---|
| 2025.12.03 | ₩10,532 | ₩10,599 | ₩10,532 | ₩10,599 | +0.63% | 5.4천 |
|---|
| 2025.12.02 | ₩10,666 | ₩10,759 | ₩10,532 | ₩10,532 | -1.25% | 5.2천 |
|---|
| 2025.12.01 | ₩10,652 | ₩10,732 | ₩10,532 | ₩10,532 | -1.13% | 3.2만 |
|---|
| 2025.11.28 | ₩10,539 | ₩10,572 | ₩10,532 | ₩10,572 | +0.32% | 1.3천 |
|---|
| 2025.11.26 | ₩10,532 | ₩10,532 | ₩10,532 | ₩10,532 | 0.00% | 1.3천 |
|---|
| 2025.11.25 | ₩10,632 | ₩10,666 | ₩10,599 | ₩10,666 | +0.31% | 3.4천 |
|---|
| 2025.11.24 | ₩10,612 | ₩10,666 | ₩10,612 | ₩10,666 | +0.50% | 600 |
|---|
| 2025.11.21 | ₩10,666 | ₩10,719 | ₩10,599 | ₩10,599 | -0.63% | 4.4천 |
|---|
| 2025.11.20 | ₩10,786 | ₩10,786 | ₩10,599 | ₩10,599 | -1.73% | 6.5천 |
|---|
| 2025.11.19 | ₩10,826 | ₩10,932 | ₩10,599 | ₩10,786 | -0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩10,999 | ₩11,066 | ₩10,799 | ₩10,799 | -1.82% | 6.1천 |
|---|
| 2025.11.17 | ₩11,079 | ₩11,079 | ₩10,832 | ₩10,832 | -2.23% | 2.4천 |
|---|
| 2025.11.14 | ₩10,932 | ₩11,132 | ₩10,932 | ₩11,132 | +1.83% | 1.3만 |
|---|
| 2025.11.13 | ₩11,332 | ₩11,332 | ₩11,012 | ₩11,066 | -2.35% | 1.3천 |
|---|
| 2025.11.12 | ₩11,666 | ₩11,666 | ₩10,999 | ₩10,999 | -5.71% | 1.7천 |
|---|
| 2025.11.11 | ₩11,079 | ₩11,079 | ₩10,999 | ₩10,999 | -0.72% | 2천 |
|---|
| 2025.11.10 | ₩11,079 | ₩11,199 | ₩10,732 | ₩11,119 | +0.36% | 8.1천 |
|---|
| 2025.11.07 | ₩11,146 | ₩11,532 | ₩11,066 | ₩11,079 | -0.60% | 6.2천 |
|---|
| 2025.11.06 | ₩11,012 | ₩11,346 | ₩10,999 | ₩11,159 | +1.33% | 5.3천 |
|---|
| 2025.11.05 | ₩11,492 | ₩11,666 | ₩11,332 | ₩11,439 | -0.46% | 6.8천 |
|---|
| 2025.11.04 | ₩11,067 | ₩11,532 | ₩10,319 | ₩11,532 | +4.20% | 2.1만 |
|---|
| 2025.11.03 | ₩12,330 | ₩12,746 | ₩11,999 | ₩12,399 | +0.56% | 4천 |
|---|
| 2025.10.31 | ₩12,199 | ₩12,226 | ₩11,866 | ₩11,866 | -2.73% | 4.5천 |
|---|
| 2025.10.30 | ₩12,452 | ₩12,506 | ₩12,132 | ₩12,139 | -2.52% | 1만 |
|---|
| 2025.10.29 | ₩12,928 | ₩12,928 | ₩12,928 | ₩12,928 | 0.00% | 700 |
|---|
| 2025.10.28 | ₩12,532 | ₩12,546 | ₩12,532 | ₩12,546 | +0.11% | 1.9천 |
|---|
| 2025.10.27 | ₩12,546 | ₩12,546 | ₩12,546 | ₩12,546 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩13,070 | ₩13,070 | ₩12,546 | ₩12,546 | -4.01% | 1.9천 |
|---|
| 2025.10.23 | ₩13,079 | ₩13,079 | ₩12,399 | ₩12,399 | -5.20% | 1.1천 |
|---|
| 2025.10.22 | ₩12,759 | ₩12,799 | ₩12,452 | ₩12,706 | -0.42% | 1.6천 |
|---|
| 2025.10.21 | ₩12,586 | ₩12,879 | ₩12,426 | ₩12,879 | +2.33% | 1천 |
|---|
| 2025.10.20 | ₩12,972 | ₩13,572 | ₩12,506 | ₩12,506 | -3.60% | 8천 |
|---|
| 2025.10.17 | ₩12,666 | ₩13,286 | ₩12,666 | ₩12,679 | +0.11% | 2.2천 |
|---|
| 2025.10.16 | ₩12,679 | ₩12,972 | ₩12,666 | ₩12,746 | +0.53% | 7.6만 |
|---|
| 2025.10.15 | ₩13,146 | ₩13,839 | ₩12,666 | ₩12,666 | -3.65% | 3.5천 |
|---|
| 2025.10.14 | ₩12,199 | ₩12,666 | ₩12,199 | ₩12,439 | +1.97% | 1.1만 |
|---|
| 2025.10.13 | ₩13,059 | ₩13,059 | ₩12,332 | ₩12,332 | -5.56% | 8.7천 |
|---|
| 2025.10.10 | ₩13,346 | ₩13,346 | ₩13,079 | ₩13,079 | -2.00% | 1만 |
|---|