시장 데이터를 불러오는 중
전체 종목
BCB Bancorp, Inc. (NJ) - Common Stock 과거 주가
BCB Bancorp, Inc. (NJ) - Common Stock · BCBP · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BCB Bancorp, Inc. (NJ) - Common Stock · BCBP · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,158 | ₩11,158 | ₩10,957 | ₩11,037 | -1.08% | 26.9만 |
| 2026.10.08 | ₩11,131 | ₩11,225 | ₩11,024 | ₩11,144 | +0.12% | 26.7만 |
| 2026.10.07 | ₩11,131 | ₩11,225 | ₩10,997 | ₩11,144 | +0.12% | 31.1만 |
| 2026.10.06 | ₩11,399 | ₩11,426 | ₩11,144 | ₩11,144 | -2.24% | 26.6만 |
| 2026.10.05 | ₩11,399 | ₩11,466 | ₩11,332 | ₩11,345 | -0.47% | 53만 |
| 2026.10.02 | ₩11,708 | ₩11,868 | ₩11,399 | ₩11,399 | -2.63% | 37만 |
| 2026.10.01 | ₩11,520 | ₩11,614 | ₩11,372 | ₩11,573 | +0.47% | 31.4만 |
| 2026.09.30 | ₩11,466 | ₩11,533 | ₩11,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,520 |
| +0.47% |
| 24만 |
| 2026.09.29 | ₩11,480 | ₩11,600 | ₩11,413 | ₩11,466 | -0.12% | 27.4만 |
|---|
| 2026.09.28 | ₩11,694 | ₩11,708 | ₩11,466 | ₩11,466 | -1.95% | 27.9만 |
|---|
| 2026.09.25 | ₩11,748 | ₩11,775 | ₩11,614 | ₩11,734 | -0.11% | 44.2만 |
|---|
| 2026.09.24 | ₩11,667 | ₩11,842 | ₩11,560 | ₩11,734 | +0.57% | 35.9만 |
|---|
| 2026.09.23 | ₩11,654 | ₩11,801 | ₩11,533 | ₩11,654 | 0.00% | 74.3만 |
|---|
| 2026.09.22 | ₩11,667 | ₩11,761 | ₩11,399 | ₩11,627 | -0.34% | 102.5만 |
|---|
| 2026.09.21 | ₩11,667 | ₩11,868 | ₩11,640 | ₩11,667 | 0.00% | 29.5만 |
|---|
| 2026.09.18 | ₩11,319 | ₩11,976 | ₩11,278 | ₩11,694 | +3.32% | 91.2만 |
|---|
| 2026.09.17 | ₩10,957 | ₩11,654 | ₩10,943 | ₩11,654 | +6.36% | 261.7만 |
|---|
| 2026.09.16 | ₩11,345 | ₩11,439 | ₩10,876 | ₩11,064 | -2.48% | 22.5만 |
|---|
| 2026.09.15 | ₩11,439 | ₩11,493 | ₩11,265 | ₩11,319 | -1.06% | 11.7만 |
|---|
| 2026.09.14 | ₩11,506 | ₩11,547 | ₩11,399 | ₩11,480 | -0.23% | 10.1만 |
|---|
| 2026.09.11 | ₩11,775 | ₩11,855 | ₩11,439 | ₩11,506 | -2.28% | 8.7만 |
|---|
| 2026.09.10 | ₩11,547 | ₩11,667 | ₩11,426 | ₩11,654 | +0.93% | 6.7만 |
|---|
| 2026.09.09 | ₩11,667 | ₩11,721 | ₩11,466 | ₩11,547 | -1.03% | 18.2만 |
|---|
| 2026.09.08 | ₩11,614 | ₩11,734 | ₩11,453 | ₩11,667 | +0.46% | 15.5만 |
|---|
| 2026.09.04 | ₩11,627 | ₩11,681 | ₩11,506 | ₩11,627 | 0.00% | 7.5만 |
|---|
| 2026.09.03 | ₩11,748 | ₩11,788 | ₩11,439 | ₩11,600 | -1.26% | 13.4만 |
|---|
| 2026.09.02 | ₩11,372 | ₩11,587 | ₩11,305 | ₩11,547 | +1.53% | 17.7만 |
|---|
| 2026.09.01 | ₩11,426 | ₩11,493 | ₩11,278 | ₩11,359 | -0.59% | 20.7만 |
|---|
| 2026.08.31 | ₩11,560 | ₩11,587 | ₩11,426 | ₩11,466 | -0.81% | 9.7만 |
|---|
| 2026.08.28 | ₩11,640 | ₩11,734 | ₩11,466 | ₩11,533 | -0.92% | 13.9만 |
|---|
| 2026.08.27 | ₩11,614 | ₩11,775 | ₩11,547 | ₩11,654 | +0.35% | 11.3만 |
|---|
| 2026.08.26 | ₩11,600 | ₩11,694 | ₩11,547 | ₩11,614 | +0.12% | 15.9만 |
|---|
| 2026.08.25 | ₩11,640 | ₩11,694 | ₩11,560 | ₩11,614 | -0.23% | 10.2만 |
|---|
| 2026.08.24 | ₩11,761 | ₩11,828 | ₩11,600 | ₩11,640 | -1.03% | 11.5만 |
|---|
| 2026.08.21 | ₩11,775 | ₩11,842 | ₩11,520 | ₩11,748 | -0.23% | 12.5만 |
|---|
| 2026.08.20 | ₩11,547 | ₩11,761 | ₩11,533 | ₩11,654 | +0.93% | 12.3만 |
|---|
| 2026.08.19 | ₩12,029 | ₩12,029 | ₩11,560 | ₩11,627 | -3.34% | 15.4만 |
|---|
| 2026.08.18 | ₩11,936 | ₩12,016 | ₩11,895 | ₩11,962 | +0.22% | 8.9만 |
|---|
| 2026.08.17 | ₩12,070 | ₩12,150 | ₩11,949 | ₩11,989 | -0.67% | 8.9만 |
|---|
| 2026.08.14 | ₩12,029 | ₩12,150 | ₩11,976 | ₩12,070 | +0.33% | 14.3만 |
|---|
| 2026.08.13 | ₩11,922 | ₩12,096 | ₩11,922 | ₩12,070 | +1.24% | 12.6만 |
|---|
| 2026.08.12 | ₩11,734 | ₩11,936 | ₩11,708 | ₩11,895 | +1.37% | 11.6만 |
|---|
| 2026.08.11 | ₩11,506 | ₩11,828 | ₩11,506 | ₩11,734 | +1.98% | 13.3만 |
|---|
| 2026.08.10 | ₩11,936 | ₩11,976 | ₩11,493 | ₩11,493 | -3.71% | 30.5만 |
|---|
| 2026.08.07 | ₩11,868 | ₩12,177 | ₩11,801 | ₩11,949 | +0.68% | 15.6만 |
|---|
| 2026.08.06 | ₩11,681 | ₩12,164 | ₩11,654 | ₩11,801 | +1.03% | 19.9만 |
|---|
| 2026.08.05 | ₩12,217 | ₩12,244 | ₩11,734 | ₩11,748 | -3.84% | 34.5만 |
|---|
| 2026.08.04 | ₩13,062 | ₩13,089 | ₩12,150 | ₩12,284 | -5.95% | 35.5만 |
|---|
| 2026.08.03 | ₩12,003 | ₩13,290 | ₩11,775 | ₩13,129 | +9.39% | 41.3만 |
|---|
| 2026.07.31 | ₩13,719 | ₩13,880 | ₩13,049 | ₩13,397 | -2.35% | 35.8만 |
|---|
| 2026.07.30 | ₩13,853 | ₩13,987 | ₩13,692 | ₩13,692 | -1.16% | 10만 |
|---|
| 2026.07.29 | ₩14,349 | ₩14,349 | ₩13,786 | ₩13,853 | -3.46% | 11.6만 |
|---|
| 2026.07.28 | ₩13,826 | ₩14,403 | ₩13,826 | ₩14,376 | +3.98% | 19.3만 |
|---|
| 2026.07.27 | ₩13,813 | ₩13,947 | ₩13,652 | ₩13,826 | +0.10% | 9.7만 |
|---|
| 2026.07.24 | ₩13,451 | ₩13,853 | ₩13,451 | ₩13,598 | +1.10% | 11.4만 |
|---|
| 2026.07.23 | ₩13,679 | ₩13,719 | ₩13,344 | ₩13,451 | -1.67% | 8.7만 |
|---|
| 2026.07.22 | ₩13,800 | ₩13,880 | ₩13,639 | ₩13,800 | 0.00% | 15.2만 |
|---|
| 2026.07.21 | ₩13,813 | ₩13,974 | ₩13,531 | ₩13,773 | -0.29% | 15.6만 |
|---|
| 2026.07.20 | ₩13,840 | ₩13,961 | ₩13,733 | ₩13,786 | -0.39% | 9만 |
|---|
| 2026.07.17 | ₩14,148 | ₩14,148 | ₩13,692 | ₩13,800 | -2.46% | 10.9만 |
|---|
| 2026.07.16 | ₩13,880 | ₩14,349 | ₩13,826 | ₩14,242 | +2.61% | 20.7만 |
|---|
| 2026.07.15 | ₩13,893 | ₩14,148 | ₩13,867 | ₩13,867 | -0.19% | 15.3만 |
|---|
| 2026.07.14 | ₩13,867 | ₩14,095 | ₩13,840 | ₩13,893 | +0.19% | 15만 |
|---|
| 2026.07.13 | ₩13,840 | ₩14,028 | ₩13,800 | ₩13,867 | +0.19% | 11.8만 |
|---|
| 2026.07.10 | ₩13,558 | ₩13,907 | ₩13,531 | ₩13,880 | +2.37% | 11.7만 |
|---|
| 2026.07.09 | ₩13,116 | ₩13,531 | ₩13,089 | ₩13,518 | +3.07% | 17.2만 |
|---|
| 2026.07.08 | ₩13,639 | ₩13,639 | ₩13,049 | ₩13,102 | -3.93% | 18만 |
|---|
| 2026.07.07 | ₩13,947 | ₩14,014 | ₩13,639 | ₩13,639 | -2.21% | 15.4만 |
|---|
| 2026.07.06 | ₩13,786 | ₩13,934 | ₩13,773 | ₩13,826 | +0.29% | 12.4만 |
|---|
| 2026.07.02 | ₩14,363 | ₩14,390 | ₩13,773 | ₩13,786 | -4.01% | 11.3만 |
|---|
| 2026.07.01 | ₩14,443 | ₩14,631 | ₩14,269 | ₩14,309 | -0.93% | 16만 |
|---|
| 2026.06.30 | ₩14,296 | ₩14,443 | ₩14,229 | ₩14,376 | +0.56% | 14.3만 |
|---|
| 2026.06.29 | ₩14,081 | ₩14,403 | ₩13,826 | ₩14,376 | +2.10% | 19.1만 |
|---|
| 2026.06.26 | ₩13,746 | ₩14,108 | ₩13,746 | ₩14,041 | +2.15% | 65.9만 |
|---|
| 2026.06.25 | ₩14,309 | ₩14,336 | ₩13,706 | ₩13,773 | -3.75% | 34.8만 |
|---|
| 2026.06.24 | ₩14,336 | ₩14,457 | ₩14,175 | ₩14,363 | +0.19% | 22만 |
|---|
| 2026.06.23 | ₩13,880 | ₩14,376 | ₩13,759 | ₩14,296 | +3.00% | 33.8만 |
|---|
| 2026.06.22 | ₩13,102 | ₩14,215 | ₩13,102 | ₩13,920 | +6.24% | 65.9만 |
|---|
| 2026.06.18 | ₩15,087 | ₩15,100 | ₩14,792 | ₩14,832 | -1.69% | 11.9만 |
|---|
| 2026.06.17 | ₩14,913 | ₩15,181 | ₩14,859 | ₩14,926 | +0.09% | 13.1만 |
|---|
| 2026.06.16 | ₩14,966 | ₩15,087 | ₩14,765 | ₩14,926 | -0.27% | 11.4만 |
|---|
| 2026.06.15 | ₩15,060 | ₩15,288 | ₩14,792 | ₩14,859 | -1.34% | 8.8만 |
|---|
| 2026.06.12 | ₩14,725 | ₩15,315 | ₩14,685 | ₩15,020 | +2.00% | 12.9만 |
|---|
| 2026.06.11 | ₩15,007 | ₩15,047 | ₩14,644 | ₩14,685 | -2.14% | 24.1만 |
|---|
| 2026.06.10 | ₩15,007 | ₩15,114 | ₩14,940 | ₩14,953 | -0.36% | 13.9만 |
|---|
| 2026.06.09 | ₩15,100 | ₩15,422 | ₩14,913 | ₩14,940 | -1.07% | 13.3만 |
|---|
| 2026.06.08 | ₩14,966 | ₩15,302 | ₩14,966 | ₩15,033 | +0.45% | 17.8만 |
|---|
| 2026.06.05 | ₩15,436 | ₩15,516 | ₩15,020 | ₩15,074 | -2.35% | 20.7만 |
|---|
| 2026.06.04 | ₩14,899 | ₩15,369 | ₩14,886 | ₩15,194 | +1.98% | 16.5만 |
|---|
| 2026.06.03 | ₩15,382 | ₩15,476 | ₩14,886 | ₩14,899 | -3.14% | 16.6만 |
|---|
| 2026.06.02 | ₩15,409 | ₩15,704 | ₩15,221 | ₩15,382 | -0.17% | 14.1만 |
|---|
| 2026.06.01 | ₩14,926 | ₩15,395 | ₩14,738 | ₩15,342 | +2.79% | 31.1만 |
|---|
| 2026.05.29 | ₩13,719 | ₩14,014 | ₩13,719 | ₩14,001 | +2.05% | 6.8만 |
|---|
| 2026.05.28 | ₩13,692 | ₩13,974 | ₩13,692 | ₩13,786 | +0.69% | 7.5만 |
|---|
| 2026.05.27 | ₩13,679 | ₩13,826 | ₩13,666 | ₩13,786 | +0.78% | 12.8만 |
|---|
| 2026.05.26 | ₩13,357 | ₩13,786 | ₩13,357 | ₩13,759 | +3.01% | 16.2만 |
|---|
| 2026.05.22 | ₩13,169 | ₩13,357 | ₩13,102 | ₩13,290 | +0.92% | 10.1만 |
|---|
| 2026.05.21 | ₩13,049 | ₩13,344 | ₩12,754 | ₩13,156 | +0.82% | 20.8만 |
|---|
| 2026.05.20 | ₩12,888 | ₩13,183 | ₩12,874 | ₩13,142 | +1.98% | 7.2만 |
|---|
| 2026.05.19 | ₩12,955 | ₩13,062 | ₩12,807 | ₩12,874 | -0.62% | 12.1만 |
|---|
| 2026.05.18 | ₩12,754 | ₩13,102 | ₩12,754 | ₩12,968 | +1.68% | 6만 |
|---|
| 2026.05.15 | ₩13,049 | ₩13,169 | ₩12,767 | ₩12,767 | -2.16% | 9.1만 |
|---|
| 2026.05.14 | ₩12,901 | ₩13,263 | ₩12,901 | ₩13,156 | +1.98% | 7.4만 |
|---|
| 2026.05.13 | ₩12,794 | ₩12,982 | ₩12,794 | ₩12,901 | +0.84% | 6.9만 |
|---|
| 2026.05.12 | ₩13,102 | ₩13,142 | ₩12,794 | ₩12,915 | -1.43% | 8.6만 |
|---|
| 2026.05.11 | ₩13,491 | ₩13,612 | ₩13,156 | ₩13,156 | -2.49% | 7.2만 |
|---|
| 2026.05.08 | ₩13,545 | ₩13,612 | ₩13,438 | ₩13,558 | +0.10% | 8.4만 |
|---|
| 2026.05.07 | ₩13,303 | ₩13,652 | ₩13,263 | ₩13,545 | +1.81% | 6.9만 |
|---|
| 2026.05.06 | ₩13,491 | ₩13,625 | ₩13,357 | ₩13,411 | -0.60% | 7.5만 |
|---|
| 2026.05.05 | ₩13,840 | ₩13,853 | ₩13,598 | ₩13,598 | -1.74% | 8.2만 |
|---|
| 2026.05.04 | ₩13,733 | ₩14,081 | ₩13,719 | ₩13,759 | +0.20% | 13.4만 |
|---|
| 2026.05.01 | ₩13,612 | ₩13,840 | ₩13,531 | ₩13,719 | +0.79% | 5.7만 |
|---|
| 2026.04.30 | ₩13,759 | ₩13,920 | ₩13,572 | ₩13,612 | -1.07% | 6.9만 |
|---|
| 2026.04.29 | ₩13,920 | ₩14,028 | ₩13,719 | ₩13,826 | -0.67% | 10.6만 |
|---|
| 2026.04.28 | ₩13,666 | ₩14,028 | ₩13,666 | ₩13,987 | +2.36% | 7.9만 |
|---|
| 2026.04.27 | ₩13,451 | ₩13,692 | ₩13,451 | ₩13,652 | +1.50% | 10.2만 |
|---|
| 2026.04.24 | ₩13,397 | ₩13,598 | ₩13,317 | ₩13,411 | +0.10% | 13.1만 |
|---|
| 2026.04.23 | ₩13,397 | ₩13,746 | ₩13,344 | ₩13,451 | +0.40% | 16.5만 |
|---|
| 2026.04.22 | ₩13,089 | ₩13,746 | ₩13,008 | ₩13,223 | +1.02% | 22.3만 |
|---|
| 2026.04.21 | ₩12,646 | ₩13,344 | ₩12,606 | ₩13,142 | +3.92% | 19.1만 |
|---|
| 2026.04.20 | ₩12,552 | ₩12,593 | ₩12,445 | ₩12,539 | -0.11% | 3.6만 |
|---|
| 2026.04.17 | ₩12,459 | ₩12,754 | ₩12,271 | ₩12,566 | +0.86% | 8.4만 |
|---|
| 2026.04.16 | ₩12,485 | ₩12,593 | ₩12,298 | ₩12,324 | -1.29% | 6.1만 |
|---|
| 2026.04.15 | ₩12,754 | ₩12,794 | ₩12,512 | ₩12,512 | -1.89% | 3.1만 |
|---|
| 2026.04.14 | ₩12,740 | ₩12,995 | ₩12,727 | ₩12,767 | +0.21% | 5.9만 |
|---|
| 2026.04.13 | ₩12,794 | ₩12,861 | ₩12,619 | ₩12,821 | +0.21% | 5.7만 |
|---|
| 2026.04.10 | ₩12,995 | ₩13,169 | ₩12,700 | ₩12,821 | -1.34% | 8.6만 |
|---|
| 2026.04.09 | ₩12,794 | ₩13,142 | ₩12,780 | ₩13,062 | +2.10% | 7만 |
|---|
| 2026.04.08 | ₩12,821 | ₩13,236 | ₩12,740 | ₩12,941 | +0.94% | 14만 |
|---|
| 2026.04.07 | ₩12,445 | ₩12,687 | ₩12,365 | ₩12,660 | +1.72% | 12.7만 |
|---|
| 2026.04.06 | ₩12,137 | ₩12,593 | ₩12,123 | ₩12,526 | +3.20% | 16.3만 |
|---|
| 2026.04.02 | ₩12,070 | ₩12,338 | ₩11,868 | ₩12,096 | +0.22% | 12.9만 |
|---|
| 2026.04.01 | ₩12,056 | ₩12,338 | ₩11,976 | ₩12,231 | +1.45% | 11.9만 |
|---|
| 2026.03.31 | ₩11,936 | ₩12,164 | ₩11,748 | ₩12,043 | +0.90% | 12.9만 |
|---|
| 2026.03.30 | ₩11,681 | ₩11,895 | ₩11,533 | ₩11,761 | +0.69% | 9.4만 |
|---|
| 2026.03.27 | ₩11,667 | ₩11,708 | ₩11,480 | ₩11,587 | -0.69% | 6.2만 |
|---|
| 2026.03.26 | ₩11,681 | ₩11,828 | ₩11,654 | ₩11,761 | +0.69% | 6.6만 |
|---|
| 2026.03.25 | ₩11,761 | ₩11,801 | ₩11,600 | ₩11,761 | 0.00% | 6만 |
|---|
| 2026.03.24 | ₩11,453 | ₩11,734 | ₩11,426 | ₩11,600 | +1.29% | 8.4만 |
|---|
| 2026.03.23 | ₩11,131 | ₩11,560 | ₩11,131 | ₩11,480 | +3.13% | 11.7만 |
|---|
| 2026.03.20 | ₩10,983 | ₩11,064 | ₩10,796 | ₩11,064 | +0.73% | 16.5만 |
|---|
| 2026.03.19 | ₩10,796 | ₩11,037 | ₩10,796 | ₩10,970 | +1.61% | 6.4만 |
|---|
| 2026.03.18 | ₩10,863 | ₩10,970 | ₩10,742 | ₩10,836 | -0.25% | 7.6만 |
|---|
| 2026.03.17 | ₩10,997 | ₩11,024 | ₩10,822 | ₩10,863 | -1.22% | 4.5만 |
|---|
| 2026.03.16 | ₩10,863 | ₩11,064 | ₩10,822 | ₩10,916 | +0.49% | 6.4만 |
|---|
| 2026.03.13 | ₩10,983 | ₩10,983 | ₩10,742 | ₩10,796 | -1.71% | 7.3만 |
|---|
| 2026.03.12 | ₩10,675 | ₩11,010 | ₩10,635 | ₩10,916 | +2.26% | 8.9만 |
|---|
| 2026.03.11 | ₩10,715 | ₩10,836 | ₩10,621 | ₩10,836 | +1.13% | 6.2만 |
|---|
| 2026.03.10 | ₩10,930 | ₩11,037 | ₩10,729 | ₩10,809 | -1.10% | 5.2만 |
|---|
| 2026.03.09 | ₩10,863 | ₩11,024 | ₩10,648 | ₩10,957 | +0.86% | 10.1만 |
|---|
| 2026.03.06 | ₩11,117 | ₩11,117 | ₩10,796 | ₩11,037 | -0.72% | 9.1만 |
|---|
| 2026.03.05 | ₩11,131 | ₩11,198 | ₩10,997 | ₩11,171 | +0.36% | 8.3만 |
|---|
| 2026.03.04 | ₩10,983 | ₩11,292 | ₩10,943 | ₩11,238 | +2.32% | 16.5만 |
|---|
| 2026.03.03 | ₩10,729 | ₩10,997 | ₩10,594 | ₩10,889 | +1.50% | 8.6만 |
|---|
| 2026.03.02 | ₩10,662 | ₩11,010 | ₩10,447 | ₩10,863 | +1.89% | 8.7만 |
|---|
| 2026.02.27 | ₩10,943 | ₩11,037 | ₩10,662 | ₩10,729 | -1.96% | 18.7만 |
|---|
| 2026.02.26 | ₩11,091 | ₩11,332 | ₩10,943 | ₩11,077 | -0.12% | 5.2만 |
|---|
| 2026.02.25 | ₩10,916 | ₩11,131 | ₩10,876 | ₩11,037 | +1.11% | 11만 |
|---|
| 2026.02.24 | ₩10,836 | ₩10,957 | ₩10,675 | ₩10,809 | -0.25% | 7.7만 |
|---|
| 2026.02.23 | ₩11,426 | ₩11,426 | ₩10,715 | ₩10,809 | -5.40% | 9.2만 |
|---|
| 2026.02.20 | ₩11,319 | ₩11,480 | ₩11,278 | ₩11,439 | +1.07% | 7.6만 |
|---|
| 2026.02.19 | ₩11,278 | ₩11,345 | ₩11,171 | ₩11,332 | +0.48% | 6.6만 |
|---|
| 2026.02.18 | ₩11,480 | ₩11,708 | ₩11,198 | ₩11,305 | -1.52% | 7.7만 |
|---|
| 2026.02.17 | ₩11,413 | ₩11,627 | ₩11,386 | ₩11,466 | +0.47% | 10.7만 |
|---|
| 2026.02.13 | ₩11,024 | ₩11,399 | ₩11,024 | ₩11,372 | +3.16% | 9.1만 |
|---|
| 2026.02.12 | ₩11,144 | ₩11,225 | ₩10,983 | ₩11,077 | -0.60% | 11만 |
|---|
| 2026.02.11 | ₩11,238 | ₩11,547 | ₩11,064 | ₩11,117 | -1.07% | 10.8만 |
|---|
| 2026.02.10 | ₩11,238 | ₩11,667 | ₩11,211 | ₩11,265 | +0.24% | 16.5만 |
|---|
| 2026.02.09 | ₩11,131 | ₩11,305 | ₩11,064 | ₩11,198 | +0.60% | 6.6만 |
|---|
| 2026.02.06 | ₩10,997 | ₩11,158 | ₩10,943 | ₩11,104 | +0.98% | 8.8만 |
|---|
| 2026.02.05 | ₩11,037 | ₩11,064 | ₩10,809 | ₩10,997 | -0.36% | 10.3만 |
|---|
| 2026.02.04 | ₩10,930 | ₩11,225 | ₩10,930 | ₩11,024 | +0.86% | 9.7만 |
|---|
| 2026.02.03 | ₩11,050 | ₩11,144 | ₩10,635 | ₩10,836 | -1.94% | 10만 |
|---|
| 2026.02.02 | ₩10,568 | ₩11,171 | ₩10,554 | ₩11,064 | +4.70% | 21.8만 |
|---|
| 2026.01.30 | ₩10,125 | ₩10,594 | ₩9,803 | ₩10,581 | +4.50% | 19.7만 |
|---|
| 2026.01.29 | ₩10,273 | ₩10,501 | ₩10,206 | ₩10,487 | +2.09% | 8.6만 |
|---|
| 2026.01.28 | ₩10,299 | ₩10,313 | ₩10,206 | ₩10,246 | -0.52% | 7.9만 |
|---|
| 2026.01.27 | ₩10,286 | ₩10,326 | ₩10,232 | ₩10,286 | 0.00% | 7.4만 |
|---|
| 2026.01.26 | ₩10,380 | ₩10,527 | ₩10,259 | ₩10,286 | -0.90% | 12.3만 |
|---|
| 2026.01.23 | ₩10,702 | ₩10,715 | ₩10,501 | ₩10,541 | -1.50% | 10만 |
|---|
| 2026.01.22 | ₩10,554 | ₩10,755 | ₩10,541 | ₩10,702 | +1.40% | 10.9만 |
|---|
| 2026.01.21 | ₩10,259 | ₩10,527 | ₩10,259 | ₩10,501 | +2.35% | 10.9만 |
|---|
| 2026.01.20 | ₩10,206 | ₩10,313 | ₩10,112 | ₩10,259 | +0.53% | 13.7만 |
|---|
| 2026.01.16 | ₩10,648 | ₩10,702 | ₩10,125 | ₩10,326 | -3.02% | 22.6만 |
|---|
| 2026.01.15 | ₩10,702 | ₩10,903 | ₩10,702 | ₩10,822 | +1.13% | 5만 |
|---|
| 2026.01.14 | ₩10,594 | ₩10,742 | ₩10,541 | ₩10,729 | +1.27% | 3.8만 |
|---|
| 2026.01.13 | ₩10,621 | ₩10,662 | ₩10,554 | ₩10,594 | -0.25% | 4.1만 |
|---|
| 2026.01.12 | ₩10,702 | ₩10,729 | ₩10,568 | ₩10,621 | -0.75% | 8.1만 |
|---|
| 2026.01.09 | ₩10,849 | ₩10,957 | ₩10,702 | ₩10,729 | -1.11% | 7.8만 |
|---|
| 2026.01.08 | ₩10,675 | ₩10,943 | ₩10,621 | ₩10,809 | +1.26% | 7.4만 |
|---|
| 2026.01.07 | ₩10,796 | ₩10,796 | ₩10,594 | ₩10,621 | -1.61% | 5.6만 |
|---|
| 2026.01.06 | ₩10,755 | ₩10,836 | ₩10,662 | ₩10,755 | 0.00% | 11.2만 |
|---|
| 2026.01.05 | ₩10,675 | ₩10,997 | ₩10,675 | ₩10,822 | +1.38% | 9.7만 |
|---|
| 2026.01.02 | ₩10,876 | ₩10,916 | ₩10,648 | ₩10,702 | -1.60% | 8.3만 |
|---|
| 2025.12.31 | ₩10,930 | ₩10,970 | ₩10,796 | ₩10,822 | -0.98% | 7.1만 |
|---|
| 2025.12.30 | ₩10,957 | ₩10,997 | ₩10,849 | ₩10,943 | -0.12% | 9.6만 |
|---|
| 2025.12.29 | ₩11,091 | ₩11,091 | ₩10,943 | ₩10,957 | -1.21% | 7만 |
|---|
| 2025.12.26 | ₩11,104 | ₩11,158 | ₩11,077 | ₩11,091 | -0.12% | 8.4만 |
|---|
| 2025.12.24 | ₩11,091 | ₩11,104 | ₩11,024 | ₩11,091 | 0.00% | 3.3만 |
|---|
| 2025.12.23 | ₩11,158 | ₩11,185 | ₩11,091 | ₩11,091 | -0.60% | 6만 |
|---|
| 2025.12.22 | ₩11,252 | ₩11,386 | ₩11,131 | ₩11,158 | -0.83% | 8.6만 |
|---|
| 2025.12.19 | ₩11,372 | ₩11,493 | ₩11,225 | ₩11,278 | -0.83% | 12.6만 |
|---|
| 2025.12.18 | ₩11,399 | ₩11,466 | ₩11,332 | ₩11,386 | -0.12% | 6.8만 |
|---|
| 2025.12.17 | ₩11,319 | ₩11,386 | ₩11,265 | ₩11,359 | +0.36% | 8.2만 |
|---|
| 2025.12.16 | ₩11,265 | ₩11,345 | ₩11,211 | ₩11,332 | +0.60% | 7.4만 |
|---|
| 2025.12.15 | ₩11,345 | ₩11,372 | ₩11,171 | ₩11,265 | -0.71% | 6.9만 |
|---|
| 2025.12.12 | ₩11,372 | ₩11,399 | ₩11,158 | ₩11,252 | -1.06% | 8.2만 |
|---|
| 2025.12.11 | ₩11,225 | ₩11,359 | ₩11,144 | ₩11,319 | +0.84% | 8.4만 |
|---|
| 2025.12.10 | ₩10,889 | ₩11,292 | ₩10,889 | ₩11,225 | +3.08% | 26만 |
|---|
| 2025.12.09 | ₩10,876 | ₩10,997 | ₩10,863 | ₩10,916 | +0.37% | 6.3만 |
|---|
| 2025.12.08 | ₩10,796 | ₩10,903 | ₩10,796 | ₩10,836 | +0.37% | 7.8만 |
|---|
| 2025.12.05 | ₩10,836 | ₩10,889 | ₩10,796 | ₩10,809 | -0.25% | 5.5만 |
|---|
| 2025.12.04 | ₩11,037 | ₩11,064 | ₩10,876 | ₩10,903 | -1.22% | 7.8만 |
|---|
| 2025.12.03 | ₩10,782 | ₩11,064 | ₩10,782 | ₩11,064 | +2.61% | 8.1만 |
|---|
| 2025.12.02 | ₩10,876 | ₩10,876 | ₩10,742 | ₩10,742 | -1.23% | 4.5만 |
|---|
| 2025.12.01 | ₩10,755 | ₩10,876 | ₩10,702 | ₩10,809 | +0.50% | 7.3만 |
|---|
| 2025.11.28 | ₩10,822 | ₩10,822 | ₩10,621 | ₩10,715 | -0.99% | 5만 |
|---|
| 2025.11.26 | ₩10,742 | ₩10,809 | ₩10,527 | ₩10,729 | -0.12% | 11.5만 |
|---|
| 2025.11.25 | ₩10,568 | ₩10,889 | ₩10,568 | ₩10,809 | +2.28% | 8.3만 |
|---|
| 2025.11.24 | ₩10,501 | ₩10,581 | ₩10,340 | ₩10,487 | -0.13% | 7만 |
|---|
| 2025.11.21 | ₩10,112 | ₩10,635 | ₩10,112 | ₩10,420 | +3.05% | 11.7만 |
|---|
| 2025.11.20 | ₩10,098 | ₩10,326 | ₩10,098 | ₩10,098 | 0.00% | 8.4만 |
|---|
| 2025.11.19 | ₩10,138 | ₩10,219 | ₩10,071 | ₩10,098 | -0.40% | 6.1만 |
|---|
| 2025.11.18 | ₩9,991 | ₩10,246 | ₩9,937 | ₩10,125 | +1.34% | 7.9만 |
|---|
| 2025.11.17 | ₩10,326 | ₩10,340 | ₩9,964 | ₩9,991 | -3.25% | 11.3만 |
|---|
| 2025.11.14 | ₩10,273 | ₩10,353 | ₩10,206 | ₩10,313 | +0.39% | 8.5만 |
|---|
| 2025.11.13 | ₩10,273 | ₩10,407 | ₩10,219 | ₩10,299 | +0.26% | 8.4만 |
|---|
| 2025.11.12 | ₩10,407 | ₩10,581 | ₩10,273 | ₩10,286 | -1.16% | 8만 |
|---|
| 2025.11.11 | ₩10,366 | ₩10,460 | ₩10,326 | ₩10,447 | +0.78% | 8.9만 |
|---|
| 2025.11.10 | ₩10,460 | ₩10,460 | ₩10,206 | ₩10,366 | -0.90% | 7만 |
|---|
| 2025.11.07 | ₩10,273 | ₩10,434 | ₩10,259 | ₩10,407 | +1.31% | 11만 |
|---|
| 2025.11.06 | ₩10,474 | ₩10,594 | ₩10,273 | ₩10,286 | -1.79% | 6.5만 |
|---|
| 2025.11.05 | ₩10,420 | ₩10,581 | ₩10,407 | ₩10,447 | +0.26% | 5.5만 |
|---|
| 2025.11.04 | ₩10,447 | ₩10,554 | ₩10,393 | ₩10,420 | -0.26% | 10.5만 |
|---|
| 2025.11.03 | ₩10,662 | ₩10,662 | ₩10,447 | ₩10,487 | -1.64% | 7.1만 |
|---|
| 2025.10.31 | ₩10,662 | ₩10,688 | ₩10,487 | ₩10,648 | -0.13% | 9만 |
|---|
| 2025.10.30 | ₩10,769 | ₩10,863 | ₩10,608 | ₩10,715 | -0.50% | 10만 |
|---|
| 2025.10.29 | ₩10,930 | ₩10,943 | ₩10,420 | ₩10,621 | -2.82% | 9.2만 |
|---|
| 2025.10.28 | ₩11,345 | ₩11,345 | ₩10,930 | ₩10,943 | -3.55% | 6.7만 |
|---|
| 2025.10.27 | ₩11,037 | ₩11,640 | ₩10,957 | ₩11,238 | +1.82% | 11.9만 |
|---|
| 2025.10.24 | ₩10,688 | ₩11,010 | ₩10,648 | ₩11,010 | +3.01% | 6.5만 |
|---|
| 2025.10.23 | ₩10,702 | ₩10,782 | ₩10,554 | ₩10,568 | -1.25% | 7.3만 |
|---|
| 2025.10.22 | ₩10,863 | ₩10,970 | ₩10,675 | ₩10,702 | -1.48% | 9만 |
|---|
| 2025.10.21 | ₩10,755 | ₩10,849 | ₩10,662 | ₩10,822 | +0.62% | 7만 |
|---|
| 2025.10.20 | ₩10,662 | ₩10,822 | ₩10,554 | ₩10,809 | +1.38% | 5.5만 |
|---|
| 2025.10.17 | ₩10,541 | ₩10,809 | ₩10,527 | ₩10,621 | +0.76% | 6.8만 |
|---|
| 2025.10.16 | ₩10,849 | ₩10,970 | ₩10,340 | ₩10,501 | -3.21% | 9만 |
|---|
| 2025.10.15 | ₩10,957 | ₩10,997 | ₩10,769 | ₩10,863 | -0.86% | 7.5만 |
|---|
| 2025.10.14 | ₩10,594 | ₩10,903 | ₩10,541 | ₩10,889 | +2.78% | 7.4만 |
|---|
| 2025.10.13 | ₩10,755 | ₩10,957 | ₩10,621 | ₩10,729 | -0.25% | 7.1만 |
|---|
| 2025.10.10 | ₩10,997 | ₩11,104 | ₩10,621 | ₩10,648 | -3.17% | 6.3만 |
|---|