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 | ₩11,149 | ₩11,149 | ₩10,948 | ₩11,028 | -1.08% | 26.9만 |
| 2026.10.08 | ₩11,122 | ₩11,216 | ₩11,015 | ₩11,136 | +0.12% | 26.7만 |
| 2026.10.07 | ₩11,122 | ₩11,216 | ₩10,988 | ₩11,136 | +0.12% | 31.1만 |
| 2026.10.06 | ₩11,390 | ₩11,417 | ₩11,136 | ₩11,136 | -2.24% | 26.6만 |
| 2026.10.05 | ₩11,390 | ₩11,457 | ₩11,323 | ₩11,337 | -0.47% | 53만 |
| 2026.10.02 | ₩11,698 | ₩11,859 | ₩11,390 | ₩11,390 | -2.63% | 37만 |
| 2026.10.01 | ₩11,511 | ₩11,605 | ₩11,363 | ₩11,564 | +0.47% | 31.4만 |
| 2026.09.30 | ₩11,457 | ₩11,524 | ₩11,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,511 |
| +0.47% |
| 24만 |
| 2026.09.29 | ₩11,471 | ₩11,591 | ₩11,404 | ₩11,457 | -0.12% | 27.4만 |
|---|
| 2026.09.28 | ₩11,685 | ₩11,698 | ₩11,457 | ₩11,457 | -1.95% | 27.9만 |
|---|
| 2026.09.25 | ₩11,739 | ₩11,765 | ₩11,605 | ₩11,725 | -0.11% | 44.2만 |
|---|
| 2026.09.24 | ₩11,658 | ₩11,832 | ₩11,551 | ₩11,725 | +0.57% | 35.9만 |
|---|
| 2026.09.23 | ₩11,645 | ₩11,792 | ₩11,524 | ₩11,645 | 0.00% | 74.3만 |
|---|
| 2026.09.22 | ₩11,658 | ₩11,752 | ₩11,390 | ₩11,618 | -0.34% | 102.5만 |
|---|
| 2026.09.21 | ₩11,658 | ₩11,859 | ₩11,631 | ₩11,658 | 0.00% | 29.5만 |
|---|
| 2026.09.18 | ₩11,310 | ₩11,966 | ₩11,270 | ₩11,685 | +3.32% | 91.2만 |
|---|
| 2026.09.17 | ₩10,948 | ₩11,645 | ₩10,935 | ₩11,645 | +6.36% | 261.7만 |
|---|
| 2026.09.16 | ₩11,337 | ₩11,430 | ₩10,868 | ₩11,055 | -2.48% | 22.5만 |
|---|
| 2026.09.15 | ₩11,430 | ₩11,484 | ₩11,256 | ₩11,310 | -1.06% | 11.7만 |
|---|
| 2026.09.14 | ₩11,497 | ₩11,538 | ₩11,390 | ₩11,471 | -0.23% | 10.1만 |
|---|
| 2026.09.11 | ₩11,765 | ₩11,846 | ₩11,430 | ₩11,497 | -2.28% | 8.7만 |
|---|
| 2026.09.10 | ₩11,538 | ₩11,658 | ₩11,417 | ₩11,645 | +0.93% | 6.7만 |
|---|
| 2026.09.09 | ₩11,658 | ₩11,712 | ₩11,457 | ₩11,538 | -1.03% | 18.2만 |
|---|
| 2026.09.08 | ₩11,605 | ₩11,725 | ₩11,444 | ₩11,658 | +0.46% | 15.5만 |
|---|
| 2026.09.04 | ₩11,618 | ₩11,672 | ₩11,497 | ₩11,618 | 0.00% | 7.5만 |
|---|
| 2026.09.03 | ₩11,739 | ₩11,779 | ₩11,430 | ₩11,591 | -1.26% | 13.4만 |
|---|
| 2026.09.02 | ₩11,363 | ₩11,578 | ₩11,296 | ₩11,538 | +1.53% | 17.7만 |
|---|
| 2026.09.01 | ₩11,417 | ₩11,484 | ₩11,270 | ₩11,350 | -0.59% | 20.7만 |
|---|
| 2026.08.31 | ₩11,551 | ₩11,578 | ₩11,417 | ₩11,457 | -0.81% | 9.7만 |
|---|
| 2026.08.28 | ₩11,631 | ₩11,725 | ₩11,457 | ₩11,524 | -0.92% | 13.9만 |
|---|
| 2026.08.27 | ₩11,605 | ₩11,765 | ₩11,538 | ₩11,645 | +0.35% | 11.3만 |
|---|
| 2026.08.26 | ₩11,591 | ₩11,685 | ₩11,538 | ₩11,605 | +0.12% | 15.9만 |
|---|
| 2026.08.25 | ₩11,631 | ₩11,685 | ₩11,551 | ₩11,605 | -0.23% | 10.2만 |
|---|
| 2026.08.24 | ₩11,752 | ₩11,819 | ₩11,591 | ₩11,631 | -1.03% | 11.5만 |
|---|
| 2026.08.21 | ₩11,765 | ₩11,832 | ₩11,511 | ₩11,739 | -0.23% | 12.5만 |
|---|
| 2026.08.20 | ₩11,538 | ₩11,752 | ₩11,524 | ₩11,645 | +0.93% | 12.3만 |
|---|
| 2026.08.19 | ₩12,020 | ₩12,020 | ₩11,551 | ₩11,618 | -3.34% | 15.4만 |
|---|
| 2026.08.18 | ₩11,926 | ₩12,007 | ₩11,886 | ₩11,953 | +0.22% | 8.9만 |
|---|
| 2026.08.17 | ₩12,060 | ₩12,141 | ₩11,940 | ₩11,980 | -0.67% | 8.9만 |
|---|
| 2026.08.14 | ₩12,020 | ₩12,141 | ₩11,966 | ₩12,060 | +0.33% | 14.3만 |
|---|
| 2026.08.13 | ₩11,913 | ₩12,087 | ₩11,913 | ₩12,060 | +1.24% | 12.6만 |
|---|
| 2026.08.12 | ₩11,725 | ₩11,926 | ₩11,698 | ₩11,886 | +1.37% | 11.6만 |
|---|
| 2026.08.11 | ₩11,497 | ₩11,819 | ₩11,497 | ₩11,725 | +1.98% | 13.3만 |
|---|
| 2026.08.10 | ₩11,926 | ₩11,966 | ₩11,484 | ₩11,484 | -3.71% | 30.5만 |
|---|
| 2026.08.07 | ₩11,859 | ₩12,167 | ₩11,792 | ₩11,940 | +0.68% | 15.6만 |
|---|
| 2026.08.06 | ₩11,672 | ₩12,154 | ₩11,645 | ₩11,792 | +1.03% | 19.9만 |
|---|
| 2026.08.05 | ₩12,208 | ₩12,234 | ₩11,725 | ₩11,739 | -3.84% | 34.5만 |
|---|
| 2026.08.04 | ₩13,052 | ₩13,079 | ₩12,141 | ₩12,275 | -5.95% | 35.5만 |
|---|
| 2026.08.03 | ₩11,993 | ₩13,280 | ₩11,765 | ₩13,119 | +9.39% | 41.3만 |
|---|
| 2026.07.31 | ₩13,708 | ₩13,869 | ₩13,038 | ₩13,387 | -2.35% | 35.8만 |
|---|
| 2026.07.30 | ₩13,842 | ₩13,976 | ₩13,682 | ₩13,682 | -1.16% | 10만 |
|---|
| 2026.07.29 | ₩14,338 | ₩14,338 | ₩13,775 | ₩13,842 | -3.46% | 11.6만 |
|---|
| 2026.07.28 | ₩13,816 | ₩14,392 | ₩13,816 | ₩14,365 | +3.98% | 19.3만 |
|---|
| 2026.07.27 | ₩13,802 | ₩13,936 | ₩13,641 | ₩13,816 | +0.10% | 9.7만 |
|---|
| 2026.07.24 | ₩13,440 | ₩13,842 | ₩13,440 | ₩13,588 | +1.10% | 11.4만 |
|---|
| 2026.07.23 | ₩13,668 | ₩13,708 | ₩13,333 | ₩13,440 | -1.67% | 8.7만 |
|---|
| 2026.07.22 | ₩13,789 | ₩13,869 | ₩13,628 | ₩13,789 | 0.00% | 15.2만 |
|---|
| 2026.07.21 | ₩13,802 | ₩13,963 | ₩13,521 | ₩13,762 | -0.29% | 15.6만 |
|---|
| 2026.07.20 | ₩13,829 | ₩13,950 | ₩13,722 | ₩13,775 | -0.39% | 9만 |
|---|
| 2026.07.17 | ₩14,137 | ₩14,137 | ₩13,682 | ₩13,789 | -2.46% | 10.9만 |
|---|
| 2026.07.16 | ₩13,869 | ₩14,338 | ₩13,816 | ₩14,231 | +2.61% | 20.7만 |
|---|
| 2026.07.15 | ₩13,883 | ₩14,137 | ₩13,856 | ₩13,856 | -0.19% | 15.3만 |
|---|
| 2026.07.14 | ₩13,856 | ₩14,084 | ₩13,829 | ₩13,883 | +0.19% | 15만 |
|---|
| 2026.07.13 | ₩13,829 | ₩14,017 | ₩13,789 | ₩13,856 | +0.19% | 11.8만 |
|---|
| 2026.07.10 | ₩13,548 | ₩13,896 | ₩13,521 | ₩13,869 | +2.37% | 11.7만 |
|---|
| 2026.07.09 | ₩13,105 | ₩13,521 | ₩13,079 | ₩13,507 | +3.07% | 17.2만 |
|---|
| 2026.07.08 | ₩13,628 | ₩13,628 | ₩13,038 | ₩13,092 | -3.93% | 18만 |
|---|
| 2026.07.07 | ₩13,936 | ₩14,003 | ₩13,628 | ₩13,628 | -2.21% | 15.4만 |
|---|
| 2026.07.06 | ₩13,775 | ₩13,923 | ₩13,762 | ₩13,816 | +0.29% | 12.4만 |
|---|
| 2026.07.02 | ₩14,352 | ₩14,378 | ₩13,762 | ₩13,775 | -4.01% | 11.3만 |
|---|
| 2026.07.01 | ₩14,432 | ₩14,620 | ₩14,258 | ₩14,298 | -0.93% | 16만 |
|---|
| 2026.06.30 | ₩14,285 | ₩14,432 | ₩14,218 | ₩14,365 | +0.56% | 14.3만 |
|---|
| 2026.06.29 | ₩14,070 | ₩14,392 | ₩13,816 | ₩14,365 | +2.10% | 19.1만 |
|---|
| 2026.06.26 | ₩13,735 | ₩14,097 | ₩13,735 | ₩14,030 | +2.15% | 65.9만 |
|---|
| 2026.06.25 | ₩14,298 | ₩14,325 | ₩13,695 | ₩13,762 | -3.75% | 34.8만 |
|---|
| 2026.06.24 | ₩14,325 | ₩14,445 | ₩14,164 | ₩14,352 | +0.19% | 22만 |
|---|
| 2026.06.23 | ₩13,869 | ₩14,365 | ₩13,749 | ₩14,285 | +3.00% | 33.8만 |
|---|
| 2026.06.22 | ₩13,092 | ₩14,204 | ₩13,092 | ₩13,909 | +6.24% | 65.9만 |
|---|
| 2026.06.18 | ₩15,075 | ₩15,089 | ₩14,780 | ₩14,821 | -1.69% | 11.9만 |
|---|
| 2026.06.17 | ₩14,901 | ₩15,169 | ₩14,847 | ₩14,914 | +0.09% | 13.1만 |
|---|
| 2026.06.16 | ₩14,955 | ₩15,075 | ₩14,754 | ₩14,914 | -0.27% | 11.4만 |
|---|
| 2026.06.15 | ₩15,048 | ₩15,276 | ₩14,780 | ₩14,847 | -1.34% | 8.8만 |
|---|
| 2026.06.12 | ₩14,713 | ₩15,303 | ₩14,673 | ₩15,008 | +2.00% | 12.9만 |
|---|
| 2026.06.11 | ₩14,995 | ₩15,035 | ₩14,633 | ₩14,673 | -2.14% | 24.1만 |
|---|
| 2026.06.10 | ₩14,995 | ₩15,102 | ₩14,928 | ₩14,941 | -0.36% | 13.9만 |
|---|
| 2026.06.09 | ₩15,089 | ₩15,410 | ₩14,901 | ₩14,928 | -1.07% | 13.3만 |
|---|
| 2026.06.08 | ₩14,955 | ₩15,290 | ₩14,955 | ₩15,022 | +0.45% | 17.8만 |
|---|
| 2026.06.05 | ₩15,424 | ₩15,504 | ₩15,008 | ₩15,062 | -2.35% | 20.7만 |
|---|
| 2026.06.04 | ₩14,888 | ₩15,357 | ₩14,874 | ₩15,182 | +1.98% | 16.5만 |
|---|
| 2026.06.03 | ₩15,370 | ₩15,464 | ₩14,874 | ₩14,888 | -3.14% | 16.6만 |
|---|
| 2026.06.02 | ₩15,397 | ₩15,692 | ₩15,209 | ₩15,370 | -0.17% | 14.1만 |
|---|
| 2026.06.01 | ₩14,914 | ₩15,383 | ₩14,727 | ₩15,330 | +2.79% | 31.1만 |
|---|
| 2026.05.29 | ₩13,708 | ₩14,003 | ₩13,708 | ₩13,990 | +2.05% | 6.8만 |
|---|
| 2026.05.28 | ₩13,682 | ₩13,963 | ₩13,682 | ₩13,775 | +0.69% | 7.5만 |
|---|
| 2026.05.27 | ₩13,668 | ₩13,816 | ₩13,655 | ₩13,775 | +0.78% | 12.8만 |
|---|
| 2026.05.26 | ₩13,347 | ₩13,775 | ₩13,347 | ₩13,749 | +3.01% | 16.2만 |
|---|
| 2026.05.22 | ₩13,159 | ₩13,347 | ₩13,092 | ₩13,280 | +0.92% | 10.1만 |
|---|
| 2026.05.21 | ₩13,038 | ₩13,333 | ₩12,744 | ₩13,146 | +0.82% | 20.8만 |
|---|
| 2026.05.20 | ₩12,878 | ₩13,172 | ₩12,864 | ₩13,132 | +1.98% | 7.2만 |
|---|
| 2026.05.19 | ₩12,945 | ₩13,052 | ₩12,797 | ₩12,864 | -0.62% | 12.1만 |
|---|
| 2026.05.18 | ₩12,744 | ₩13,092 | ₩12,744 | ₩12,958 | +1.68% | 6만 |
|---|
| 2026.05.15 | ₩13,038 | ₩13,159 | ₩12,757 | ₩12,757 | -2.16% | 9.1만 |
|---|
| 2026.05.14 | ₩12,891 | ₩13,253 | ₩12,891 | ₩13,146 | +1.98% | 7.4만 |
|---|
| 2026.05.13 | ₩12,784 | ₩12,971 | ₩12,784 | ₩12,891 | +0.84% | 6.9만 |
|---|
| 2026.05.12 | ₩13,092 | ₩13,132 | ₩12,784 | ₩12,904 | -1.43% | 8.6만 |
|---|
| 2026.05.11 | ₩13,481 | ₩13,601 | ₩13,146 | ₩13,146 | -2.49% | 7.2만 |
|---|
| 2026.05.08 | ₩13,534 | ₩13,601 | ₩13,427 | ₩13,548 | +0.10% | 8.4만 |
|---|
| 2026.05.07 | ₩13,293 | ₩13,641 | ₩13,253 | ₩13,534 | +1.81% | 6.9만 |
|---|
| 2026.05.06 | ₩13,481 | ₩13,615 | ₩13,347 | ₩13,400 | -0.60% | 7.5만 |
|---|
| 2026.05.05 | ₩13,829 | ₩13,842 | ₩13,588 | ₩13,588 | -1.74% | 8.2만 |
|---|
| 2026.05.04 | ₩13,722 | ₩14,070 | ₩13,708 | ₩13,749 | +0.20% | 13.4만 |
|---|
| 2026.05.01 | ₩13,601 | ₩13,829 | ₩13,521 | ₩13,708 | +0.79% | 5.7만 |
|---|
| 2026.04.30 | ₩13,749 | ₩13,909 | ₩13,561 | ₩13,601 | -1.07% | 6.9만 |
|---|
| 2026.04.29 | ₩13,909 | ₩14,017 | ₩13,708 | ₩13,816 | -0.67% | 10.6만 |
|---|
| 2026.04.28 | ₩13,655 | ₩14,017 | ₩13,655 | ₩13,976 | +2.36% | 7.9만 |
|---|
| 2026.04.27 | ₩13,440 | ₩13,682 | ₩13,440 | ₩13,641 | +1.50% | 10.2만 |
|---|
| 2026.04.24 | ₩13,387 | ₩13,588 | ₩13,306 | ₩13,400 | +0.10% | 13.1만 |
|---|
| 2026.04.23 | ₩13,387 | ₩13,735 | ₩13,333 | ₩13,440 | +0.40% | 16.5만 |
|---|
| 2026.04.22 | ₩13,079 | ₩13,735 | ₩12,998 | ₩13,213 | +1.02% | 22.3만 |
|---|
| 2026.04.21 | ₩12,636 | ₩13,333 | ₩12,596 | ₩13,132 | +3.92% | 19.1만 |
|---|
| 2026.04.20 | ₩12,543 | ₩12,583 | ₩12,435 | ₩12,529 | -0.11% | 3.6만 |
|---|
| 2026.04.17 | ₩12,449 | ₩12,744 | ₩12,261 | ₩12,556 | +0.86% | 8.4만 |
|---|
| 2026.04.16 | ₩12,476 | ₩12,583 | ₩12,288 | ₩12,315 | -1.29% | 6.1만 |
|---|
| 2026.04.15 | ₩12,744 | ₩12,784 | ₩12,502 | ₩12,502 | -1.89% | 3.1만 |
|---|
| 2026.04.14 | ₩12,730 | ₩12,985 | ₩12,717 | ₩12,757 | +0.21% | 5.9만 |
|---|
| 2026.04.13 | ₩12,784 | ₩12,851 | ₩12,610 | ₩12,811 | +0.21% | 5.7만 |
|---|
| 2026.04.10 | ₩12,985 | ₩13,159 | ₩12,690 | ₩12,811 | -1.34% | 8.6만 |
|---|
| 2026.04.09 | ₩12,784 | ₩13,132 | ₩12,770 | ₩13,052 | +2.10% | 7만 |
|---|
| 2026.04.08 | ₩12,811 | ₩13,226 | ₩12,730 | ₩12,931 | +0.94% | 14만 |
|---|
| 2026.04.07 | ₩12,435 | ₩12,677 | ₩12,355 | ₩12,650 | +1.72% | 12.7만 |
|---|
| 2026.04.06 | ₩12,127 | ₩12,583 | ₩12,114 | ₩12,516 | +3.20% | 16.3만 |
|---|
| 2026.04.02 | ₩12,060 | ₩12,328 | ₩11,859 | ₩12,087 | +0.22% | 12.9만 |
|---|
| 2026.04.01 | ₩12,047 | ₩12,328 | ₩11,966 | ₩12,221 | +1.45% | 11.9만 |
|---|
| 2026.03.31 | ₩11,926 | ₩12,154 | ₩11,739 | ₩12,033 | +0.90% | 12.9만 |
|---|
| 2026.03.30 | ₩11,672 | ₩11,886 | ₩11,524 | ₩11,752 | +0.69% | 9.4만 |
|---|
| 2026.03.27 | ₩11,658 | ₩11,698 | ₩11,471 | ₩11,578 | -0.69% | 6.2만 |
|---|
| 2026.03.26 | ₩11,672 | ₩11,819 | ₩11,645 | ₩11,752 | +0.69% | 6.6만 |
|---|
| 2026.03.25 | ₩11,752 | ₩11,792 | ₩11,591 | ₩11,752 | 0.00% | 6만 |
|---|
| 2026.03.24 | ₩11,444 | ₩11,725 | ₩11,417 | ₩11,591 | +1.29% | 8.4만 |
|---|
| 2026.03.23 | ₩11,122 | ₩11,551 | ₩11,122 | ₩11,471 | +3.13% | 11.7만 |
|---|
| 2026.03.20 | ₩10,975 | ₩11,055 | ₩10,787 | ₩11,055 | +0.73% | 16.5만 |
|---|
| 2026.03.19 | ₩10,787 | ₩11,028 | ₩10,787 | ₩10,961 | +1.61% | 6.4만 |
|---|
| 2026.03.18 | ₩10,854 | ₩10,961 | ₩10,734 | ₩10,827 | -0.25% | 7.6만 |
|---|
| 2026.03.17 | ₩10,988 | ₩11,015 | ₩10,814 | ₩10,854 | -1.22% | 4.5만 |
|---|
| 2026.03.16 | ₩10,854 | ₩11,055 | ₩10,814 | ₩10,908 | +0.49% | 6.4만 |
|---|
| 2026.03.13 | ₩10,975 | ₩10,975 | ₩10,734 | ₩10,787 | -1.71% | 7.3만 |
|---|
| 2026.03.12 | ₩10,667 | ₩11,002 | ₩10,626 | ₩10,908 | +2.26% | 8.9만 |
|---|
| 2026.03.11 | ₩10,707 | ₩10,827 | ₩10,613 | ₩10,827 | +1.13% | 6.2만 |
|---|
| 2026.03.10 | ₩10,921 | ₩11,028 | ₩10,720 | ₩10,801 | -1.10% | 5.2만 |
|---|
| 2026.03.09 | ₩10,854 | ₩11,015 | ₩10,640 | ₩10,948 | +0.86% | 10.1만 |
|---|
| 2026.03.06 | ₩11,109 | ₩11,109 | ₩10,787 | ₩11,028 | -0.72% | 9.1만 |
|---|
| 2026.03.05 | ₩11,122 | ₩11,189 | ₩10,988 | ₩11,162 | +0.36% | 8.3만 |
|---|
| 2026.03.04 | ₩10,975 | ₩11,283 | ₩10,935 | ₩11,229 | +2.32% | 16.5만 |
|---|
| 2026.03.03 | ₩10,720 | ₩10,988 | ₩10,586 | ₩10,881 | +1.50% | 8.6만 |
|---|
| 2026.03.02 | ₩10,653 | ₩11,002 | ₩10,439 | ₩10,854 | +1.89% | 8.7만 |
|---|
| 2026.02.27 | ₩10,935 | ₩11,028 | ₩10,653 | ₩10,720 | -1.96% | 18.7만 |
|---|
| 2026.02.26 | ₩11,082 | ₩11,323 | ₩10,935 | ₩11,069 | -0.12% | 5.2만 |
|---|
| 2026.02.25 | ₩10,908 | ₩11,122 | ₩10,868 | ₩11,028 | +1.11% | 11만 |
|---|
| 2026.02.24 | ₩10,827 | ₩10,948 | ₩10,667 | ₩10,801 | -0.25% | 7.7만 |
|---|
| 2026.02.23 | ₩11,417 | ₩11,417 | ₩10,707 | ₩10,801 | -5.40% | 9.2만 |
|---|
| 2026.02.20 | ₩11,310 | ₩11,471 | ₩11,270 | ₩11,430 | +1.07% | 7.6만 |
|---|
| 2026.02.19 | ₩11,270 | ₩11,337 | ₩11,162 | ₩11,323 | +0.48% | 6.6만 |
|---|
| 2026.02.18 | ₩11,471 | ₩11,698 | ₩11,189 | ₩11,296 | -1.52% | 7.7만 |
|---|
| 2026.02.17 | ₩11,404 | ₩11,618 | ₩11,377 | ₩11,457 | +0.47% | 10.7만 |
|---|
| 2026.02.13 | ₩11,015 | ₩11,390 | ₩11,015 | ₩11,363 | +3.16% | 9.1만 |
|---|
| 2026.02.12 | ₩11,136 | ₩11,216 | ₩10,975 | ₩11,069 | -0.60% | 11만 |
|---|
| 2026.02.11 | ₩11,229 | ₩11,538 | ₩11,055 | ₩11,109 | -1.07% | 10.8만 |
|---|
| 2026.02.10 | ₩11,229 | ₩11,658 | ₩11,203 | ₩11,256 | +0.24% | 16.5만 |
|---|
| 2026.02.09 | ₩11,122 | ₩11,296 | ₩11,055 | ₩11,189 | +0.60% | 6.6만 |
|---|
| 2026.02.06 | ₩10,988 | ₩11,149 | ₩10,935 | ₩11,095 | +0.98% | 8.8만 |
|---|
| 2026.02.05 | ₩11,028 | ₩11,055 | ₩10,801 | ₩10,988 | -0.36% | 10.3만 |
|---|
| 2026.02.04 | ₩10,921 | ₩11,216 | ₩10,921 | ₩11,015 | +0.86% | 9.7만 |
|---|
| 2026.02.03 | ₩11,042 | ₩11,136 | ₩10,626 | ₩10,827 | -1.94% | 10만 |
|---|
| 2026.02.02 | ₩10,559 | ₩11,162 | ₩10,546 | ₩11,055 | +4.70% | 21.8만 |
|---|
| 2026.01.30 | ₩10,117 | ₩10,586 | ₩9,796 | ₩10,573 | +4.50% | 19.7만 |
|---|
| 2026.01.29 | ₩10,265 | ₩10,492 | ₩10,198 | ₩10,479 | +2.09% | 8.6만 |
|---|
| 2026.01.28 | ₩10,291 | ₩10,305 | ₩10,198 | ₩10,238 | -0.52% | 7.9만 |
|---|
| 2026.01.27 | ₩10,278 | ₩10,318 | ₩10,224 | ₩10,278 | 0.00% | 7.4만 |
|---|
| 2026.01.26 | ₩10,372 | ₩10,519 | ₩10,251 | ₩10,278 | -0.90% | 12.3만 |
|---|
| 2026.01.23 | ₩10,693 | ₩10,707 | ₩10,492 | ₩10,533 | -1.50% | 10만 |
|---|
| 2026.01.22 | ₩10,546 | ₩10,747 | ₩10,533 | ₩10,693 | +1.40% | 10.9만 |
|---|
| 2026.01.21 | ₩10,251 | ₩10,519 | ₩10,251 | ₩10,492 | +2.35% | 10.9만 |
|---|
| 2026.01.20 | ₩10,198 | ₩10,305 | ₩10,104 | ₩10,251 | +0.53% | 13.7만 |
|---|
| 2026.01.16 | ₩10,640 | ₩10,693 | ₩10,117 | ₩10,318 | -3.02% | 22.6만 |
|---|
| 2026.01.15 | ₩10,693 | ₩10,894 | ₩10,693 | ₩10,814 | +1.13% | 5만 |
|---|
| 2026.01.14 | ₩10,586 | ₩10,734 | ₩10,533 | ₩10,720 | +1.27% | 3.8만 |
|---|
| 2026.01.13 | ₩10,613 | ₩10,653 | ₩10,546 | ₩10,586 | -0.25% | 4.1만 |
|---|
| 2026.01.12 | ₩10,693 | ₩10,720 | ₩10,559 | ₩10,613 | -0.75% | 8.1만 |
|---|
| 2026.01.09 | ₩10,841 | ₩10,948 | ₩10,693 | ₩10,720 | -1.11% | 7.8만 |
|---|
| 2026.01.08 | ₩10,667 | ₩10,935 | ₩10,613 | ₩10,801 | +1.26% | 7.4만 |
|---|
| 2026.01.07 | ₩10,787 | ₩10,787 | ₩10,586 | ₩10,613 | -1.61% | 5.6만 |
|---|
| 2026.01.06 | ₩10,747 | ₩10,827 | ₩10,653 | ₩10,747 | 0.00% | 11.2만 |
|---|
| 2026.01.05 | ₩10,667 | ₩10,988 | ₩10,667 | ₩10,814 | +1.38% | 9.7만 |
|---|
| 2026.01.02 | ₩10,868 | ₩10,908 | ₩10,640 | ₩10,693 | -1.60% | 8.3만 |
|---|
| 2025.12.31 | ₩10,921 | ₩10,961 | ₩10,787 | ₩10,814 | -0.98% | 7.1만 |
|---|
| 2025.12.30 | ₩10,948 | ₩10,988 | ₩10,841 | ₩10,935 | -0.12% | 9.6만 |
|---|
| 2025.12.29 | ₩11,082 | ₩11,082 | ₩10,935 | ₩10,948 | -1.21% | 7만 |
|---|
| 2025.12.26 | ₩11,095 | ₩11,149 | ₩11,069 | ₩11,082 | -0.12% | 8.4만 |
|---|
| 2025.12.24 | ₩11,082 | ₩11,095 | ₩11,015 | ₩11,082 | 0.00% | 3.3만 |
|---|
| 2025.12.23 | ₩11,149 | ₩11,176 | ₩11,082 | ₩11,082 | -0.60% | 6만 |
|---|
| 2025.12.22 | ₩11,243 | ₩11,377 | ₩11,122 | ₩11,149 | -0.83% | 8.6만 |
|---|
| 2025.12.19 | ₩11,363 | ₩11,484 | ₩11,216 | ₩11,270 | -0.83% | 12.6만 |
|---|
| 2025.12.18 | ₩11,390 | ₩11,457 | ₩11,323 | ₩11,377 | -0.12% | 6.8만 |
|---|
| 2025.12.17 | ₩11,310 | ₩11,377 | ₩11,256 | ₩11,350 | +0.36% | 8.2만 |
|---|
| 2025.12.16 | ₩11,256 | ₩11,337 | ₩11,203 | ₩11,323 | +0.60% | 7.4만 |
|---|
| 2025.12.15 | ₩11,337 | ₩11,363 | ₩11,162 | ₩11,256 | -0.71% | 6.9만 |
|---|
| 2025.12.12 | ₩11,363 | ₩11,390 | ₩11,149 | ₩11,243 | -1.06% | 8.2만 |
|---|
| 2025.12.11 | ₩11,216 | ₩11,350 | ₩11,136 | ₩11,310 | +0.84% | 8.4만 |
|---|
| 2025.12.10 | ₩10,881 | ₩11,283 | ₩10,881 | ₩11,216 | +3.08% | 26만 |
|---|
| 2025.12.09 | ₩10,868 | ₩10,988 | ₩10,854 | ₩10,908 | +0.37% | 6.3만 |
|---|
| 2025.12.08 | ₩10,787 | ₩10,894 | ₩10,787 | ₩10,827 | +0.37% | 7.8만 |
|---|
| 2025.12.05 | ₩10,827 | ₩10,881 | ₩10,787 | ₩10,801 | -0.25% | 5.5만 |
|---|
| 2025.12.04 | ₩11,028 | ₩11,055 | ₩10,868 | ₩10,894 | -1.22% | 7.8만 |
|---|
| 2025.12.03 | ₩10,774 | ₩11,055 | ₩10,774 | ₩11,055 | +2.61% | 8.1만 |
|---|
| 2025.12.02 | ₩10,868 | ₩10,868 | ₩10,734 | ₩10,734 | -1.23% | 4.5만 |
|---|
| 2025.12.01 | ₩10,747 | ₩10,868 | ₩10,693 | ₩10,801 | +0.50% | 7.3만 |
|---|
| 2025.11.28 | ₩10,814 | ₩10,814 | ₩10,613 | ₩10,707 | -0.99% | 5만 |
|---|
| 2025.11.26 | ₩10,734 | ₩10,801 | ₩10,519 | ₩10,720 | -0.12% | 11.5만 |
|---|
| 2025.11.25 | ₩10,559 | ₩10,881 | ₩10,559 | ₩10,801 | +2.28% | 8.3만 |
|---|
| 2025.11.24 | ₩10,492 | ₩10,573 | ₩10,332 | ₩10,479 | -0.13% | 7만 |
|---|
| 2025.11.21 | ₩10,104 | ₩10,626 | ₩10,104 | ₩10,412 | +3.05% | 11.7만 |
|---|
| 2025.11.20 | ₩10,090 | ₩10,318 | ₩10,090 | ₩10,090 | 0.00% | 8.4만 |
|---|
| 2025.11.19 | ₩10,131 | ₩10,211 | ₩10,064 | ₩10,090 | -0.40% | 6.1만 |
|---|
| 2025.11.18 | ₩9,983 | ₩10,238 | ₩9,930 | ₩10,117 | +1.34% | 7.9만 |
|---|
| 2025.11.17 | ₩10,318 | ₩10,332 | ₩9,956 | ₩9,983 | -3.25% | 11.3만 |
|---|
| 2025.11.14 | ₩10,265 | ₩10,345 | ₩10,198 | ₩10,305 | +0.39% | 8.5만 |
|---|
| 2025.11.13 | ₩10,265 | ₩10,399 | ₩10,211 | ₩10,291 | +0.26% | 8.4만 |
|---|
| 2025.11.12 | ₩10,399 | ₩10,573 | ₩10,265 | ₩10,278 | -1.16% | 8만 |
|---|
| 2025.11.11 | ₩10,358 | ₩10,452 | ₩10,318 | ₩10,439 | +0.78% | 8.9만 |
|---|
| 2025.11.10 | ₩10,452 | ₩10,452 | ₩10,198 | ₩10,358 | -0.90% | 7만 |
|---|
| 2025.11.07 | ₩10,265 | ₩10,425 | ₩10,251 | ₩10,399 | +1.31% | 11만 |
|---|
| 2025.11.06 | ₩10,466 | ₩10,586 | ₩10,265 | ₩10,278 | -1.79% | 6.5만 |
|---|
| 2025.11.05 | ₩10,412 | ₩10,573 | ₩10,399 | ₩10,439 | +0.26% | 5.5만 |
|---|
| 2025.11.04 | ₩10,439 | ₩10,546 | ₩10,385 | ₩10,412 | -0.26% | 10.5만 |
|---|
| 2025.11.03 | ₩10,653 | ₩10,653 | ₩10,439 | ₩10,479 | -1.64% | 7.1만 |
|---|
| 2025.10.31 | ₩10,653 | ₩10,680 | ₩10,479 | ₩10,640 | -0.13% | 9만 |
|---|
| 2025.10.30 | ₩10,760 | ₩10,854 | ₩10,600 | ₩10,707 | -0.50% | 10만 |
|---|
| 2025.10.29 | ₩10,921 | ₩10,935 | ₩10,412 | ₩10,613 | -2.82% | 9.2만 |
|---|
| 2025.10.28 | ₩11,337 | ₩11,337 | ₩10,921 | ₩10,935 | -3.55% | 6.7만 |
|---|
| 2025.10.27 | ₩11,028 | ₩11,631 | ₩10,948 | ₩11,229 | +1.82% | 11.9만 |
|---|
| 2025.10.24 | ₩10,680 | ₩11,002 | ₩10,640 | ₩11,002 | +3.01% | 6.5만 |
|---|
| 2025.10.23 | ₩10,693 | ₩10,774 | ₩10,546 | ₩10,559 | -1.25% | 7.3만 |
|---|
| 2025.10.22 | ₩10,854 | ₩10,961 | ₩10,667 | ₩10,693 | -1.48% | 9만 |
|---|
| 2025.10.21 | ₩10,747 | ₩10,841 | ₩10,653 | ₩10,814 | +0.62% | 7만 |
|---|
| 2025.10.20 | ₩10,653 | ₩10,814 | ₩10,546 | ₩10,801 | +1.38% | 5.5만 |
|---|
| 2025.10.17 | ₩10,533 | ₩10,801 | ₩10,519 | ₩10,613 | +0.76% | 6.8만 |
|---|
| 2025.10.16 | ₩10,841 | ₩10,961 | ₩10,332 | ₩10,492 | -3.21% | 9만 |
|---|
| 2025.10.15 | ₩10,948 | ₩10,988 | ₩10,760 | ₩10,854 | -0.86% | 7.5만 |
|---|
| 2025.10.14 | ₩10,586 | ₩10,894 | ₩10,533 | ₩10,881 | +2.78% | 7.4만 |
|---|
| 2025.10.13 | ₩10,747 | ₩10,948 | ₩10,613 | ₩10,720 | -0.25% | 7.1만 |
|---|
| 2025.10.10 | ₩10,988 | ₩11,095 | ₩10,613 | ₩10,640 | -3.17% | 6.3만 |
|---|