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 | ₩11,157 | ₩11,157 | ₩10,956 | ₩11,036 | -1.08% | 26.9만 |
| 2026.10.08 | ₩11,130 | ₩11,224 | ₩11,023 | ₩11,144 | +0.12% | 26.7만 |
| 2026.10.07 | ₩11,130 | ₩11,224 | ₩10,996 | ₩11,144 | +0.12% | 31.1만 |
| 2026.10.06 | ₩11,398 | ₩11,425 | ₩11,144 | ₩11,144 | -2.24% | 26.6만 |
| 2026.10.05 | ₩11,398 | ₩11,465 | ₩11,331 | ₩11,345 | -0.47% | 53만 |
| 2026.10.02 | ₩11,707 | ₩11,868 | ₩11,398 | ₩11,398 | -2.63% | 37만 |
| 2026.10.01 | ₩11,519 | ₩11,613 | ₩11,372 | ₩11,573 | +0.47% | 31.4만 |
| 2026.09.30 | ₩11,465 | ₩11,532 | ₩11,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,519 |
| +0.47% |
| 24만 |
| 2026.09.29 | ₩11,479 | ₩11,599 | ₩11,412 | ₩11,465 | -0.12% | 27.4만 |
|---|
| 2026.09.28 | ₩11,693 | ₩11,707 | ₩11,465 | ₩11,465 | -1.95% | 27.9만 |
|---|
| 2026.09.25 | ₩11,747 | ₩11,774 | ₩11,613 | ₩11,734 | -0.11% | 44.2만 |
|---|
| 2026.09.24 | ₩11,667 | ₩11,841 | ₩11,559 | ₩11,734 | +0.57% | 35.9만 |
|---|
| 2026.09.23 | ₩11,653 | ₩11,801 | ₩11,532 | ₩11,653 | 0.00% | 74.3만 |
|---|
| 2026.09.22 | ₩11,667 | ₩11,760 | ₩11,398 | ₩11,626 | -0.34% | 102.5만 |
|---|
| 2026.09.21 | ₩11,667 | ₩11,868 | ₩11,640 | ₩11,667 | 0.00% | 29.5만 |
|---|
| 2026.09.18 | ₩11,318 | ₩11,975 | ₩11,278 | ₩11,693 | +3.32% | 91.2만 |
|---|
| 2026.09.17 | ₩10,956 | ₩11,653 | ₩10,942 | ₩11,653 | +6.36% | 261.7만 |
|---|
| 2026.09.16 | ₩11,345 | ₩11,439 | ₩10,875 | ₩11,063 | -2.48% | 22.5만 |
|---|
| 2026.09.15 | ₩11,439 | ₩11,492 | ₩11,264 | ₩11,318 | -1.06% | 11.7만 |
|---|
| 2026.09.14 | ₩11,506 | ₩11,546 | ₩11,398 | ₩11,479 | -0.23% | 10.1만 |
|---|
| 2026.09.11 | ₩11,774 | ₩11,854 | ₩11,439 | ₩11,506 | -2.28% | 8.7만 |
|---|
| 2026.09.10 | ₩11,546 | ₩11,667 | ₩11,425 | ₩11,653 | +0.93% | 6.7만 |
|---|
| 2026.09.09 | ₩11,667 | ₩11,720 | ₩11,465 | ₩11,546 | -1.03% | 18.2만 |
|---|
| 2026.09.08 | ₩11,613 | ₩11,734 | ₩11,452 | ₩11,667 | +0.46% | 15.5만 |
|---|
| 2026.09.04 | ₩11,626 | ₩11,680 | ₩11,506 | ₩11,626 | 0.00% | 7.5만 |
|---|
| 2026.09.03 | ₩11,747 | ₩11,787 | ₩11,439 | ₩11,599 | -1.26% | 13.4만 |
|---|
| 2026.09.02 | ₩11,372 | ₩11,586 | ₩11,304 | ₩11,546 | +1.53% | 17.7만 |
|---|
| 2026.09.01 | ₩11,425 | ₩11,492 | ₩11,278 | ₩11,358 | -0.59% | 20.7만 |
|---|
| 2026.08.31 | ₩11,559 | ₩11,586 | ₩11,425 | ₩11,465 | -0.81% | 9.7만 |
|---|
| 2026.08.28 | ₩11,640 | ₩11,734 | ₩11,465 | ₩11,532 | -0.92% | 13.9만 |
|---|
| 2026.08.27 | ₩11,613 | ₩11,774 | ₩11,546 | ₩11,653 | +0.35% | 11.3만 |
|---|
| 2026.08.26 | ₩11,599 | ₩11,693 | ₩11,546 | ₩11,613 | +0.12% | 15.9만 |
|---|
| 2026.08.25 | ₩11,640 | ₩11,693 | ₩11,559 | ₩11,613 | -0.23% | 10.2만 |
|---|
| 2026.08.24 | ₩11,760 | ₩11,827 | ₩11,599 | ₩11,640 | -1.03% | 11.5만 |
|---|
| 2026.08.21 | ₩11,774 | ₩11,841 | ₩11,519 | ₩11,747 | -0.23% | 12.5만 |
|---|
| 2026.08.20 | ₩11,546 | ₩11,760 | ₩11,532 | ₩11,653 | +0.93% | 12.3만 |
|---|
| 2026.08.19 | ₩12,029 | ₩12,029 | ₩11,559 | ₩11,626 | -3.34% | 15.4만 |
|---|
| 2026.08.18 | ₩11,935 | ₩12,015 | ₩11,894 | ₩11,962 | +0.22% | 8.9만 |
|---|
| 2026.08.17 | ₩12,069 | ₩12,149 | ₩11,948 | ₩11,988 | -0.67% | 8.9만 |
|---|
| 2026.08.14 | ₩12,029 | ₩12,149 | ₩11,975 | ₩12,069 | +0.33% | 14.3만 |
|---|
| 2026.08.13 | ₩11,921 | ₩12,096 | ₩11,921 | ₩12,069 | +1.24% | 12.6만 |
|---|
| 2026.08.12 | ₩11,734 | ₩11,935 | ₩11,707 | ₩11,894 | +1.37% | 11.6만 |
|---|
| 2026.08.11 | ₩11,506 | ₩11,827 | ₩11,506 | ₩11,734 | +1.98% | 13.3만 |
|---|
| 2026.08.10 | ₩11,935 | ₩11,975 | ₩11,492 | ₩11,492 | -3.71% | 30.5만 |
|---|
| 2026.08.07 | ₩11,868 | ₩12,176 | ₩11,801 | ₩11,948 | +0.68% | 15.6만 |
|---|
| 2026.08.06 | ₩11,680 | ₩12,163 | ₩11,653 | ₩11,801 | +1.03% | 19.9만 |
|---|
| 2026.08.05 | ₩12,216 | ₩12,243 | ₩11,734 | ₩11,747 | -3.84% | 34.5만 |
|---|
| 2026.08.04 | ₩13,061 | ₩13,088 | ₩12,149 | ₩12,283 | -5.95% | 35.5만 |
|---|
| 2026.08.03 | ₩12,002 | ₩13,289 | ₩11,774 | ₩13,128 | +9.39% | 41.3만 |
|---|
| 2026.07.31 | ₩13,718 | ₩13,879 | ₩13,048 | ₩13,396 | -2.35% | 35.8만 |
|---|
| 2026.07.30 | ₩13,852 | ₩13,986 | ₩13,691 | ₩13,691 | -1.16% | 10만 |
|---|
| 2026.07.29 | ₩14,348 | ₩14,348 | ₩13,785 | ₩13,852 | -3.46% | 11.6만 |
|---|
| 2026.07.28 | ₩13,826 | ₩14,402 | ₩13,826 | ₩14,375 | +3.98% | 19.3만 |
|---|
| 2026.07.27 | ₩13,812 | ₩13,946 | ₩13,651 | ₩13,826 | +0.10% | 9.7만 |
|---|
| 2026.07.24 | ₩13,450 | ₩13,852 | ₩13,450 | ₩13,598 | +1.10% | 11.4만 |
|---|
| 2026.07.23 | ₩13,678 | ₩13,718 | ₩13,343 | ₩13,450 | -1.67% | 8.7만 |
|---|
| 2026.07.22 | ₩13,799 | ₩13,879 | ₩13,638 | ₩13,799 | 0.00% | 15.2만 |
|---|
| 2026.07.21 | ₩13,812 | ₩13,973 | ₩13,530 | ₩13,772 | -0.29% | 15.6만 |
|---|
| 2026.07.20 | ₩13,839 | ₩13,960 | ₩13,732 | ₩13,785 | -0.39% | 9만 |
|---|
| 2026.07.17 | ₩14,147 | ₩14,147 | ₩13,691 | ₩13,799 | -2.46% | 10.9만 |
|---|
| 2026.07.16 | ₩13,879 | ₩14,348 | ₩13,826 | ₩14,241 | +2.61% | 20.7만 |
|---|
| 2026.07.15 | ₩13,893 | ₩14,147 | ₩13,866 | ₩13,866 | -0.19% | 15.3만 |
|---|
| 2026.07.14 | ₩13,866 | ₩14,094 | ₩13,839 | ₩13,893 | +0.19% | 15만 |
|---|
| 2026.07.13 | ₩13,839 | ₩14,027 | ₩13,799 | ₩13,866 | +0.19% | 11.8만 |
|---|
| 2026.07.10 | ₩13,557 | ₩13,906 | ₩13,530 | ₩13,879 | +2.37% | 11.7만 |
|---|
| 2026.07.09 | ₩13,115 | ₩13,530 | ₩13,088 | ₩13,517 | +3.07% | 17.2만 |
|---|
| 2026.07.08 | ₩13,638 | ₩13,638 | ₩13,048 | ₩13,101 | -3.93% | 18만 |
|---|
| 2026.07.07 | ₩13,946 | ₩14,013 | ₩13,638 | ₩13,638 | -2.21% | 15.4만 |
|---|
| 2026.07.06 | ₩13,785 | ₩13,933 | ₩13,772 | ₩13,826 | +0.29% | 12.4만 |
|---|
| 2026.07.02 | ₩14,362 | ₩14,389 | ₩13,772 | ₩13,785 | -4.01% | 11.3만 |
|---|
| 2026.07.01 | ₩14,442 | ₩14,630 | ₩14,268 | ₩14,308 | -0.93% | 16만 |
|---|
| 2026.06.30 | ₩14,295 | ₩14,442 | ₩14,228 | ₩14,375 | +0.56% | 14.3만 |
|---|
| 2026.06.29 | ₩14,080 | ₩14,402 | ₩13,826 | ₩14,375 | +2.10% | 19.1만 |
|---|
| 2026.06.26 | ₩13,745 | ₩14,107 | ₩13,745 | ₩14,040 | +2.15% | 65.9만 |
|---|
| 2026.06.25 | ₩14,308 | ₩14,335 | ₩13,705 | ₩13,772 | -3.75% | 34.8만 |
|---|
| 2026.06.24 | ₩14,335 | ₩14,456 | ₩14,174 | ₩14,362 | +0.19% | 22만 |
|---|
| 2026.06.23 | ₩13,879 | ₩14,375 | ₩13,758 | ₩14,295 | +3.00% | 33.8만 |
|---|
| 2026.06.22 | ₩13,101 | ₩14,214 | ₩13,101 | ₩13,919 | +6.24% | 65.9만 |
|---|
| 2026.06.18 | ₩15,086 | ₩15,099 | ₩14,791 | ₩14,831 | -1.69% | 11.9만 |
|---|
| 2026.06.17 | ₩14,912 | ₩15,180 | ₩14,858 | ₩14,925 | +0.09% | 13.1만 |
|---|
| 2026.06.16 | ₩14,965 | ₩15,086 | ₩14,764 | ₩14,925 | -0.27% | 11.4만 |
|---|
| 2026.06.15 | ₩15,059 | ₩15,287 | ₩14,791 | ₩14,858 | -1.34% | 8.8만 |
|---|
| 2026.06.12 | ₩14,724 | ₩15,314 | ₩14,684 | ₩15,019 | +2.00% | 12.9만 |
|---|
| 2026.06.11 | ₩15,006 | ₩15,046 | ₩14,644 | ₩14,684 | -2.14% | 24.1만 |
|---|
| 2026.06.10 | ₩15,006 | ₩15,113 | ₩14,939 | ₩14,952 | -0.36% | 13.9만 |
|---|
| 2026.06.09 | ₩15,099 | ₩15,421 | ₩14,912 | ₩14,939 | -1.07% | 13.3만 |
|---|
| 2026.06.08 | ₩14,965 | ₩15,301 | ₩14,965 | ₩15,032 | +0.45% | 17.8만 |
|---|
| 2026.06.05 | ₩15,435 | ₩15,515 | ₩15,019 | ₩15,073 | -2.35% | 20.7만 |
|---|
| 2026.06.04 | ₩14,898 | ₩15,368 | ₩14,885 | ₩15,193 | +1.98% | 16.5만 |
|---|
| 2026.06.03 | ₩15,381 | ₩15,475 | ₩14,885 | ₩14,898 | -3.14% | 16.6만 |
|---|
| 2026.06.02 | ₩15,408 | ₩15,703 | ₩15,220 | ₩15,381 | -0.17% | 14.1만 |
|---|
| 2026.06.01 | ₩14,925 | ₩15,394 | ₩14,737 | ₩15,341 | +2.79% | 31.1만 |
|---|
| 2026.05.29 | ₩13,718 | ₩14,013 | ₩13,718 | ₩14,000 | +2.05% | 6.8만 |
|---|
| 2026.05.28 | ₩13,691 | ₩13,973 | ₩13,691 | ₩13,785 | +0.69% | 7.5만 |
|---|
| 2026.05.27 | ₩13,678 | ₩13,826 | ₩13,665 | ₩13,785 | +0.78% | 12.8만 |
|---|
| 2026.05.26 | ₩13,356 | ₩13,785 | ₩13,356 | ₩13,758 | +3.01% | 16.2만 |
|---|
| 2026.05.22 | ₩13,168 | ₩13,356 | ₩13,101 | ₩13,289 | +0.92% | 10.1만 |
|---|
| 2026.05.21 | ₩13,048 | ₩13,343 | ₩12,753 | ₩13,155 | +0.82% | 20.8만 |
|---|
| 2026.05.20 | ₩12,887 | ₩13,182 | ₩12,873 | ₩13,142 | +1.98% | 7.2만 |
|---|
| 2026.05.19 | ₩12,954 | ₩13,061 | ₩12,806 | ₩12,873 | -0.62% | 12.1만 |
|---|
| 2026.05.18 | ₩12,753 | ₩13,101 | ₩12,753 | ₩12,967 | +1.68% | 6만 |
|---|
| 2026.05.15 | ₩13,048 | ₩13,168 | ₩12,766 | ₩12,766 | -2.16% | 9.1만 |
|---|
| 2026.05.14 | ₩12,900 | ₩13,262 | ₩12,900 | ₩13,155 | +1.98% | 7.4만 |
|---|
| 2026.05.13 | ₩12,793 | ₩12,981 | ₩12,793 | ₩12,900 | +0.84% | 6.9만 |
|---|
| 2026.05.12 | ₩13,101 | ₩13,142 | ₩12,793 | ₩12,914 | -1.43% | 8.6만 |
|---|
| 2026.05.11 | ₩13,490 | ₩13,611 | ₩13,155 | ₩13,155 | -2.49% | 7.2만 |
|---|
| 2026.05.08 | ₩13,544 | ₩13,611 | ₩13,437 | ₩13,557 | +0.10% | 8.4만 |
|---|
| 2026.05.07 | ₩13,303 | ₩13,651 | ₩13,262 | ₩13,544 | +1.81% | 6.9만 |
|---|
| 2026.05.06 | ₩13,490 | ₩13,624 | ₩13,356 | ₩13,410 | -0.60% | 7.5만 |
|---|
| 2026.05.05 | ₩13,839 | ₩13,852 | ₩13,598 | ₩13,598 | -1.74% | 8.2만 |
|---|
| 2026.05.04 | ₩13,732 | ₩14,080 | ₩13,718 | ₩13,758 | +0.20% | 13.4만 |
|---|
| 2026.05.01 | ₩13,611 | ₩13,839 | ₩13,530 | ₩13,718 | +0.79% | 5.7만 |
|---|
| 2026.04.30 | ₩13,758 | ₩13,919 | ₩13,571 | ₩13,611 | -1.07% | 6.9만 |
|---|
| 2026.04.29 | ₩13,919 | ₩14,027 | ₩13,718 | ₩13,826 | -0.67% | 10.6만 |
|---|
| 2026.04.28 | ₩13,665 | ₩14,027 | ₩13,665 | ₩13,986 | +2.36% | 7.9만 |
|---|
| 2026.04.27 | ₩13,450 | ₩13,691 | ₩13,450 | ₩13,651 | +1.50% | 10.2만 |
|---|
| 2026.04.24 | ₩13,396 | ₩13,598 | ₩13,316 | ₩13,410 | +0.10% | 13.1만 |
|---|
| 2026.04.23 | ₩13,396 | ₩13,745 | ₩13,343 | ₩13,450 | +0.40% | 16.5만 |
|---|
| 2026.04.22 | ₩13,088 | ₩13,745 | ₩13,008 | ₩13,222 | +1.02% | 22.3만 |
|---|
| 2026.04.21 | ₩12,645 | ₩13,343 | ₩12,605 | ₩13,142 | +3.92% | 19.1만 |
|---|
| 2026.04.20 | ₩12,552 | ₩12,592 | ₩12,444 | ₩12,538 | -0.11% | 3.6만 |
|---|
| 2026.04.17 | ₩12,458 | ₩12,753 | ₩12,270 | ₩12,565 | +0.86% | 8.4만 |
|---|
| 2026.04.16 | ₩12,485 | ₩12,592 | ₩12,297 | ₩12,324 | -1.29% | 6.1만 |
|---|
| 2026.04.15 | ₩12,753 | ₩12,793 | ₩12,511 | ₩12,511 | -1.89% | 3.1만 |
|---|
| 2026.04.14 | ₩12,739 | ₩12,994 | ₩12,726 | ₩12,766 | +0.21% | 5.9만 |
|---|
| 2026.04.13 | ₩12,793 | ₩12,860 | ₩12,619 | ₩12,820 | +0.21% | 5.7만 |
|---|
| 2026.04.10 | ₩12,994 | ₩13,168 | ₩12,699 | ₩12,820 | -1.34% | 8.6만 |
|---|
| 2026.04.09 | ₩12,793 | ₩13,142 | ₩12,780 | ₩13,061 | +2.10% | 7만 |
|---|
| 2026.04.08 | ₩12,820 | ₩13,235 | ₩12,739 | ₩12,940 | +0.94% | 14만 |
|---|
| 2026.04.07 | ₩12,444 | ₩12,686 | ₩12,364 | ₩12,659 | +1.72% | 12.7만 |
|---|
| 2026.04.06 | ₩12,136 | ₩12,592 | ₩12,122 | ₩12,525 | +3.20% | 16.3만 |
|---|
| 2026.04.02 | ₩12,069 | ₩12,337 | ₩11,868 | ₩12,096 | +0.22% | 12.9만 |
|---|
| 2026.04.01 | ₩12,055 | ₩12,337 | ₩11,975 | ₩12,230 | +1.45% | 11.9만 |
|---|
| 2026.03.31 | ₩11,935 | ₩12,163 | ₩11,747 | ₩12,042 | +0.90% | 12.9만 |
|---|
| 2026.03.30 | ₩11,680 | ₩11,894 | ₩11,532 | ₩11,760 | +0.69% | 9.4만 |
|---|
| 2026.03.27 | ₩11,667 | ₩11,707 | ₩11,479 | ₩11,586 | -0.69% | 6.2만 |
|---|
| 2026.03.26 | ₩11,680 | ₩11,827 | ₩11,653 | ₩11,760 | +0.69% | 6.6만 |
|---|
| 2026.03.25 | ₩11,760 | ₩11,801 | ₩11,599 | ₩11,760 | 0.00% | 6만 |
|---|
| 2026.03.24 | ₩11,452 | ₩11,734 | ₩11,425 | ₩11,599 | +1.29% | 8.4만 |
|---|
| 2026.03.23 | ₩11,130 | ₩11,559 | ₩11,130 | ₩11,479 | +3.13% | 11.7만 |
|---|
| 2026.03.20 | ₩10,983 | ₩11,063 | ₩10,795 | ₩11,063 | +0.73% | 16.5만 |
|---|
| 2026.03.19 | ₩10,795 | ₩11,036 | ₩10,795 | ₩10,969 | +1.61% | 6.4만 |
|---|
| 2026.03.18 | ₩10,862 | ₩10,969 | ₩10,741 | ₩10,835 | -0.25% | 7.6만 |
|---|
| 2026.03.17 | ₩10,996 | ₩11,023 | ₩10,822 | ₩10,862 | -1.22% | 4.5만 |
|---|
| 2026.03.16 | ₩10,862 | ₩11,063 | ₩10,822 | ₩10,916 | +0.49% | 6.4만 |
|---|
| 2026.03.13 | ₩10,983 | ₩10,983 | ₩10,741 | ₩10,795 | -1.71% | 7.3만 |
|---|
| 2026.03.12 | ₩10,674 | ₩11,009 | ₩10,634 | ₩10,916 | +2.26% | 8.9만 |
|---|
| 2026.03.11 | ₩10,714 | ₩10,835 | ₩10,621 | ₩10,835 | +1.13% | 6.2만 |
|---|
| 2026.03.10 | ₩10,929 | ₩11,036 | ₩10,728 | ₩10,808 | -1.10% | 5.2만 |
|---|
| 2026.03.09 | ₩10,862 | ₩11,023 | ₩10,647 | ₩10,956 | +0.86% | 10.1만 |
|---|
| 2026.03.06 | ₩11,117 | ₩11,117 | ₩10,795 | ₩11,036 | -0.72% | 9.1만 |
|---|
| 2026.03.05 | ₩11,130 | ₩11,197 | ₩10,996 | ₩11,170 | +0.36% | 8.3만 |
|---|
| 2026.03.04 | ₩10,983 | ₩11,291 | ₩10,942 | ₩11,237 | +2.32% | 16.5만 |
|---|
| 2026.03.03 | ₩10,728 | ₩10,996 | ₩10,594 | ₩10,889 | +1.50% | 8.6만 |
|---|
| 2026.03.02 | ₩10,661 | ₩11,009 | ₩10,446 | ₩10,862 | +1.89% | 8.7만 |
|---|
| 2026.02.27 | ₩10,942 | ₩11,036 | ₩10,661 | ₩10,728 | -1.96% | 18.7만 |
|---|
| 2026.02.26 | ₩11,090 | ₩11,331 | ₩10,942 | ₩11,076 | -0.12% | 5.2만 |
|---|
| 2026.02.25 | ₩10,916 | ₩11,130 | ₩10,875 | ₩11,036 | +1.11% | 11만 |
|---|
| 2026.02.24 | ₩10,835 | ₩10,956 | ₩10,674 | ₩10,808 | -0.25% | 7.7만 |
|---|
| 2026.02.23 | ₩11,425 | ₩11,425 | ₩10,714 | ₩10,808 | -5.40% | 9.2만 |
|---|
| 2026.02.20 | ₩11,318 | ₩11,479 | ₩11,278 | ₩11,439 | +1.07% | 7.6만 |
|---|
| 2026.02.19 | ₩11,278 | ₩11,345 | ₩11,170 | ₩11,331 | +0.48% | 6.6만 |
|---|
| 2026.02.18 | ₩11,479 | ₩11,707 | ₩11,197 | ₩11,304 | -1.52% | 7.7만 |
|---|
| 2026.02.17 | ₩11,412 | ₩11,626 | ₩11,385 | ₩11,465 | +0.47% | 10.7만 |
|---|
| 2026.02.13 | ₩11,023 | ₩11,398 | ₩11,023 | ₩11,372 | +3.16% | 9.1만 |
|---|
| 2026.02.12 | ₩11,144 | ₩11,224 | ₩10,983 | ₩11,076 | -0.60% | 11만 |
|---|
| 2026.02.11 | ₩11,237 | ₩11,546 | ₩11,063 | ₩11,117 | -1.07% | 10.8만 |
|---|
| 2026.02.10 | ₩11,237 | ₩11,667 | ₩11,211 | ₩11,264 | +0.24% | 16.5만 |
|---|
| 2026.02.09 | ₩11,130 | ₩11,304 | ₩11,063 | ₩11,197 | +0.60% | 6.6만 |
|---|
| 2026.02.06 | ₩10,996 | ₩11,157 | ₩10,942 | ₩11,103 | +0.98% | 8.8만 |
|---|
| 2026.02.05 | ₩11,036 | ₩11,063 | ₩10,808 | ₩10,996 | -0.36% | 10.3만 |
|---|
| 2026.02.04 | ₩10,929 | ₩11,224 | ₩10,929 | ₩11,023 | +0.86% | 9.7만 |
|---|
| 2026.02.03 | ₩11,050 | ₩11,144 | ₩10,634 | ₩10,835 | -1.94% | 10만 |
|---|
| 2026.02.02 | ₩10,567 | ₩11,170 | ₩10,554 | ₩11,063 | +4.70% | 21.8만 |
|---|
| 2026.01.30 | ₩10,124 | ₩10,594 | ₩9,803 | ₩10,580 | +4.50% | 19.7만 |
|---|
| 2026.01.29 | ₩10,272 | ₩10,500 | ₩10,205 | ₩10,486 | +2.09% | 8.6만 |
|---|
| 2026.01.28 | ₩10,299 | ₩10,312 | ₩10,205 | ₩10,245 | -0.52% | 7.9만 |
|---|
| 2026.01.27 | ₩10,285 | ₩10,326 | ₩10,232 | ₩10,285 | 0.00% | 7.4만 |
|---|
| 2026.01.26 | ₩10,379 | ₩10,527 | ₩10,258 | ₩10,285 | -0.90% | 12.3만 |
|---|
| 2026.01.23 | ₩10,701 | ₩10,714 | ₩10,500 | ₩10,540 | -1.50% | 10만 |
|---|
| 2026.01.22 | ₩10,554 | ₩10,755 | ₩10,540 | ₩10,701 | +1.40% | 10.9만 |
|---|
| 2026.01.21 | ₩10,258 | ₩10,527 | ₩10,258 | ₩10,500 | +2.35% | 10.9만 |
|---|
| 2026.01.20 | ₩10,205 | ₩10,312 | ₩10,111 | ₩10,258 | +0.53% | 13.7만 |
|---|
| 2026.01.16 | ₩10,647 | ₩10,701 | ₩10,124 | ₩10,326 | -3.02% | 22.6만 |
|---|
| 2026.01.15 | ₩10,701 | ₩10,902 | ₩10,701 | ₩10,822 | +1.13% | 5만 |
|---|
| 2026.01.14 | ₩10,594 | ₩10,741 | ₩10,540 | ₩10,728 | +1.27% | 3.8만 |
|---|
| 2026.01.13 | ₩10,621 | ₩10,661 | ₩10,554 | ₩10,594 | -0.25% | 4.1만 |
|---|
| 2026.01.12 | ₩10,701 | ₩10,728 | ₩10,567 | ₩10,621 | -0.75% | 8.1만 |
|---|
| 2026.01.09 | ₩10,849 | ₩10,956 | ₩10,701 | ₩10,728 | -1.11% | 7.8만 |
|---|
| 2026.01.08 | ₩10,674 | ₩10,942 | ₩10,621 | ₩10,808 | +1.26% | 7.4만 |
|---|
| 2026.01.07 | ₩10,795 | ₩10,795 | ₩10,594 | ₩10,621 | -1.61% | 5.6만 |
|---|
| 2026.01.06 | ₩10,755 | ₩10,835 | ₩10,661 | ₩10,755 | 0.00% | 11.2만 |
|---|
| 2026.01.05 | ₩10,674 | ₩10,996 | ₩10,674 | ₩10,822 | +1.38% | 9.7만 |
|---|
| 2026.01.02 | ₩10,875 | ₩10,916 | ₩10,647 | ₩10,701 | -1.60% | 8.3만 |
|---|
| 2025.12.31 | ₩10,929 | ₩10,969 | ₩10,795 | ₩10,822 | -0.98% | 7.1만 |
|---|
| 2025.12.30 | ₩10,956 | ₩10,996 | ₩10,849 | ₩10,942 | -0.12% | 9.6만 |
|---|
| 2025.12.29 | ₩11,090 | ₩11,090 | ₩10,942 | ₩10,956 | -1.21% | 7만 |
|---|
| 2025.12.26 | ₩11,103 | ₩11,157 | ₩11,076 | ₩11,090 | -0.12% | 8.4만 |
|---|
| 2025.12.24 | ₩11,090 | ₩11,103 | ₩11,023 | ₩11,090 | 0.00% | 3.3만 |
|---|
| 2025.12.23 | ₩11,157 | ₩11,184 | ₩11,090 | ₩11,090 | -0.60% | 6만 |
|---|
| 2025.12.22 | ₩11,251 | ₩11,385 | ₩11,130 | ₩11,157 | -0.83% | 8.6만 |
|---|
| 2025.12.19 | ₩11,372 | ₩11,492 | ₩11,224 | ₩11,278 | -0.83% | 12.6만 |
|---|
| 2025.12.18 | ₩11,398 | ₩11,465 | ₩11,331 | ₩11,385 | -0.12% | 6.8만 |
|---|
| 2025.12.17 | ₩11,318 | ₩11,385 | ₩11,264 | ₩11,358 | +0.36% | 8.2만 |
|---|
| 2025.12.16 | ₩11,264 | ₩11,345 | ₩11,211 | ₩11,331 | +0.60% | 7.4만 |
|---|
| 2025.12.15 | ₩11,345 | ₩11,372 | ₩11,170 | ₩11,264 | -0.71% | 6.9만 |
|---|
| 2025.12.12 | ₩11,372 | ₩11,398 | ₩11,157 | ₩11,251 | -1.06% | 8.2만 |
|---|
| 2025.12.11 | ₩11,224 | ₩11,358 | ₩11,144 | ₩11,318 | +0.84% | 8.4만 |
|---|
| 2025.12.10 | ₩10,889 | ₩11,291 | ₩10,889 | ₩11,224 | +3.08% | 26만 |
|---|
| 2025.12.09 | ₩10,875 | ₩10,996 | ₩10,862 | ₩10,916 | +0.37% | 6.3만 |
|---|
| 2025.12.08 | ₩10,795 | ₩10,902 | ₩10,795 | ₩10,835 | +0.37% | 7.8만 |
|---|
| 2025.12.05 | ₩10,835 | ₩10,889 | ₩10,795 | ₩10,808 | -0.25% | 5.5만 |
|---|
| 2025.12.04 | ₩11,036 | ₩11,063 | ₩10,875 | ₩10,902 | -1.22% | 7.8만 |
|---|
| 2025.12.03 | ₩10,781 | ₩11,063 | ₩10,781 | ₩11,063 | +2.61% | 8.1만 |
|---|
| 2025.12.02 | ₩10,875 | ₩10,875 | ₩10,741 | ₩10,741 | -1.23% | 4.5만 |
|---|
| 2025.12.01 | ₩10,755 | ₩10,875 | ₩10,701 | ₩10,808 | +0.50% | 7.3만 |
|---|
| 2025.11.28 | ₩10,822 | ₩10,822 | ₩10,621 | ₩10,714 | -0.99% | 5만 |
|---|
| 2025.11.26 | ₩10,741 | ₩10,808 | ₩10,527 | ₩10,728 | -0.12% | 11.5만 |
|---|
| 2025.11.25 | ₩10,567 | ₩10,889 | ₩10,567 | ₩10,808 | +2.28% | 8.3만 |
|---|
| 2025.11.24 | ₩10,500 | ₩10,580 | ₩10,339 | ₩10,486 | -0.13% | 7만 |
|---|
| 2025.11.21 | ₩10,111 | ₩10,634 | ₩10,111 | ₩10,419 | +3.05% | 11.7만 |
|---|
| 2025.11.20 | ₩10,098 | ₩10,326 | ₩10,098 | ₩10,098 | 0.00% | 8.4만 |
|---|
| 2025.11.19 | ₩10,138 | ₩10,218 | ₩10,071 | ₩10,098 | -0.40% | 6.1만 |
|---|
| 2025.11.18 | ₩9,990 | ₩10,245 | ₩9,937 | ₩10,124 | +1.34% | 7.9만 |
|---|
| 2025.11.17 | ₩10,326 | ₩10,339 | ₩9,963 | ₩9,990 | -3.25% | 11.3만 |
|---|
| 2025.11.14 | ₩10,272 | ₩10,352 | ₩10,205 | ₩10,312 | +0.39% | 8.5만 |
|---|
| 2025.11.13 | ₩10,272 | ₩10,406 | ₩10,218 | ₩10,299 | +0.26% | 8.4만 |
|---|
| 2025.11.12 | ₩10,406 | ₩10,580 | ₩10,272 | ₩10,285 | -1.16% | 8만 |
|---|
| 2025.11.11 | ₩10,366 | ₩10,460 | ₩10,326 | ₩10,446 | +0.78% | 8.9만 |
|---|
| 2025.11.10 | ₩10,460 | ₩10,460 | ₩10,205 | ₩10,366 | -0.90% | 7만 |
|---|
| 2025.11.07 | ₩10,272 | ₩10,433 | ₩10,258 | ₩10,406 | +1.31% | 11만 |
|---|
| 2025.11.06 | ₩10,473 | ₩10,594 | ₩10,272 | ₩10,285 | -1.79% | 6.5만 |
|---|
| 2025.11.05 | ₩10,419 | ₩10,580 | ₩10,406 | ₩10,446 | +0.26% | 5.5만 |
|---|
| 2025.11.04 | ₩10,446 | ₩10,554 | ₩10,393 | ₩10,419 | -0.26% | 10.5만 |
|---|
| 2025.11.03 | ₩10,661 | ₩10,661 | ₩10,446 | ₩10,486 | -1.64% | 7.1만 |
|---|
| 2025.10.31 | ₩10,661 | ₩10,688 | ₩10,486 | ₩10,647 | -0.13% | 9만 |
|---|
| 2025.10.30 | ₩10,768 | ₩10,862 | ₩10,607 | ₩10,714 | -0.50% | 10만 |
|---|
| 2025.10.29 | ₩10,929 | ₩10,942 | ₩10,419 | ₩10,621 | -2.82% | 9.2만 |
|---|
| 2025.10.28 | ₩11,345 | ₩11,345 | ₩10,929 | ₩10,942 | -3.55% | 6.7만 |
|---|
| 2025.10.27 | ₩11,036 | ₩11,640 | ₩10,956 | ₩11,237 | +1.82% | 11.9만 |
|---|
| 2025.10.24 | ₩10,688 | ₩11,009 | ₩10,647 | ₩11,009 | +3.01% | 6.5만 |
|---|
| 2025.10.23 | ₩10,701 | ₩10,781 | ₩10,554 | ₩10,567 | -1.25% | 7.3만 |
|---|
| 2025.10.22 | ₩10,862 | ₩10,969 | ₩10,674 | ₩10,701 | -1.48% | 9만 |
|---|
| 2025.10.21 | ₩10,755 | ₩10,849 | ₩10,661 | ₩10,822 | +0.62% | 7만 |
|---|
| 2025.10.20 | ₩10,661 | ₩10,822 | ₩10,554 | ₩10,808 | +1.38% | 5.5만 |
|---|
| 2025.10.17 | ₩10,540 | ₩10,808 | ₩10,527 | ₩10,621 | +0.76% | 6.8만 |
|---|
| 2025.10.16 | ₩10,849 | ₩10,969 | ₩10,339 | ₩10,500 | -3.21% | 9만 |
|---|
| 2025.10.15 | ₩10,956 | ₩10,996 | ₩10,768 | ₩10,862 | -0.86% | 7.5만 |
|---|
| 2025.10.14 | ₩10,594 | ₩10,902 | ₩10,540 | ₩10,889 | +2.78% | 7.4만 |
|---|
| 2025.10.13 | ₩10,755 | ₩10,956 | ₩10,621 | ₩10,728 | -0.25% | 7.1만 |
|---|
| 2025.10.10 | ₩10,996 | ₩11,103 | ₩10,621 | ₩10,647 | -3.17% | 6.3만 |
|---|