시장 데이터를 불러오는 중
전체 종목
Binah Capital Group, Inc. - Common Stock 과거 주가
Binah Capital Group, Inc. - Common Stock · BCG · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Binah Capital Group, Inc. - Common Stock · BCG · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,435 | ₩1,435 | ₩1,384 | ₩1,408 | -1.87% | 3천 |
| 2026.10.08 | ₩1,327 | ₩1,421 | ₩1,274 | ₩1,401 | +5.56% | 3.1만 |
| 2026.10.07 | ₩1,381 | ₩1,388 | ₩1,301 | ₩1,329 | -3.79% | 2.3만 |
| 2026.10.06 | ₩1,381 | ₩1,435 | ₩1,374 | ₩1,408 | +1.94% | 6.3천 |
| 2026.10.05 | ₩1,395 | ₩1,462 | ₩1,381 | ₩1,408 | +0.96% | 1.7만 |
| 2026.10.02 | ₩1,462 | ₩1,462 | ₩1,354 | ₩1,354 | -7.34% | 1.5만 |
| 2026.10.01 | ₩1,502 | ₩1,502 | ₩1,435 | ₩1,500 | -0.09% | 4.5만 |
| 2026.09.30 | ₩1,535 | ₩1,576 | ₩1,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,502 |
| -2.18% |
| 6.8천 |
| 2026.09.29 | ₩1,535 | ₩1,555 | ₩1,515 | ₩1,535 | 0.00% | 6.8천 |
|---|
| 2026.09.28 | ₩1,529 | ₩1,542 | ₩1,475 | ₩1,542 | +0.88% | 2만 |
|---|
| 2026.09.25 | ₩1,555 | ₩1,555 | ₩1,515 | ₩1,542 | -0.86% | 1.9만 |
|---|
| 2026.09.24 | ₩1,555 | ₩1,562 | ₩1,488 | ₩1,562 | +0.43% | 2.7만 |
|---|
| 2026.09.23 | ₩1,609 | ₩1,661 | ₩1,555 | ₩1,582 | -1.67% | 4.6만 |
|---|
| 2026.09.22 | ₩1,622 | ₩1,676 | ₩1,622 | ₩1,649 | +1.65% | 8.3천 |
|---|
| 2026.09.21 | ₩1,636 | ₩1,696 | ₩1,622 | ₩1,663 | +1.64% | 3만 |
|---|
| 2026.09.18 | ₩1,688 | ₩1,688 | ₩1,609 | ₩1,609 | -4.69% | 1만 |
|---|
| 2026.09.17 | ₩1,739 | ₩1,739 | ₩1,665 | ₩1,696 | -2.47% | 3.2천 |
|---|
| 2026.09.16 | ₩1,677 | ₩1,734 | ₩1,664 | ₩1,676 | -0.08% | 4.6천 |
|---|
| 2026.09.15 | ₩1,703 | ₩1,730 | ₩1,676 | ₩1,690 | -0.79% | 1.4만 |
|---|
| 2026.09.14 | ₩1,743 | ₩1,770 | ₩1,676 | ₩1,690 | -3.08% | 1.8만 |
|---|
| 2026.09.11 | ₩1,663 | ₩1,716 | ₩1,636 | ₩1,716 | +3.23% | 2.5만 |
|---|
| 2026.09.10 | ₩1,690 | ₩1,824 | ₩1,622 | ₩1,690 | 0.00% | 3.6만 |
|---|
| 2026.09.09 | ₩1,681 | ₩1,810 | ₩1,622 | ₩1,702 | +1.20% | 9.1만 |
|---|
| 2026.09.08 | ₩1,716 | ₩1,771 | ₩1,609 | ₩1,609 | -6.25% | 5만 |
|---|
| 2026.09.04 | ₩1,770 | ₩1,783 | ₩1,730 | ₩1,743 | -1.52% | 3만 |
|---|
| 2026.09.03 | ₩1,864 | ₩1,877 | ₩1,757 | ₩1,797 | -3.60% | 3.5만 |
|---|
| 2026.09.02 | ₩1,824 | ₩1,864 | ₩1,797 | ₩1,797 | -1.47% | 2.7만 |
|---|
| 2026.09.01 | ₩1,877 | ₩1,930 | ₩1,824 | ₩1,824 | -2.86% | 3.9만 |
|---|
| 2026.08.31 | ₩1,850 | ₩1,899 | ₩1,850 | ₩1,884 | +1.81% | 1.5만 |
|---|
| 2026.08.28 | ₩1,891 | ₩1,904 | ₩1,850 | ₩1,871 | -1.06% | 1.7만 |
|---|
| 2026.08.27 | ₩1,944 | ₩1,958 | ₩1,891 | ₩1,944 | 0.00% | 2만 |
|---|
| 2026.08.26 | ₩1,904 | ₩1,958 | ₩1,864 | ₩1,944 | +2.11% | 2.5만 |
|---|
| 2026.08.25 | ₩1,971 | ₩1,985 | ₩1,891 | ₩1,938 | -1.70% | 1.8만 |
|---|
| 2026.08.24 | ₩1,850 | ₩1,995 | ₩1,837 | ₩1,958 | +5.80% | 2.6만 |
|---|
| 2026.08.21 | ₩1,850 | ₩1,912 | ₩1,850 | ₩1,877 | +1.45% | 2만 |
|---|
| 2026.08.20 | ₩1,864 | ₩1,998 | ₩1,837 | ₩1,877 | +0.72% | 3.8만 |
|---|
| 2026.08.19 | ₩2,011 | ₩2,025 | ₩1,844 | ₩1,864 | -7.33% | 8.5만 |
|---|
| 2026.08.18 | ₩2,052 | ₩2,092 | ₩1,998 | ₩2,011 | -1.96% | 3.4만 |
|---|
| 2026.08.17 | ₩2,119 | ₩2,125 | ₩2,045 | ₩2,092 | -1.27% | 4.7만 |
|---|
| 2026.08.14 | ₩2,092 | ₩2,132 | ₩2,011 | ₩2,065 | -1.28% | 10.7만 |
|---|
| 2026.08.13 | ₩2,078 | ₩2,226 | ₩2,019 | ₩2,078 | 0.00% | 31.3만 |
|---|
| 2026.08.12 | ₩1,757 | ₩2,078 | ₩1,690 | ₩2,011 | +14.50% | 38만 |
|---|
| 2026.08.11 | ₩1,801 | ₩1,824 | ₩1,743 | ₩1,750 | -2.83% | 2.3만 |
|---|
| 2026.08.10 | ₩1,850 | ₩1,917 | ₩1,757 | ₩1,824 | -1.45% | 5.5만 |
|---|
| 2026.08.07 | ₩1,837 | ₩1,958 | ₩1,810 | ₩1,810 | -1.46% | 2.2만 |
|---|
| 2026.08.06 | ₩1,946 | ₩1,958 | ₩1,891 | ₩1,891 | -2.83% | 1.7만 |
|---|
| 2026.08.05 | ₩2,015 | ₩2,015 | ₩1,944 | ₩1,985 | -1.53% | 7.6천 |
|---|
| 2026.08.04 | ₩1,931 | ₩2,078 | ₩1,931 | ₩2,025 | +4.86% | 2.6만 |
|---|
| 2026.08.03 | ₩1,917 | ₩1,958 | ₩1,893 | ₩1,904 | -0.70% | 1.2만 |
|---|
| 2026.07.31 | ₩1,958 | ₩1,958 | ₩1,891 | ₩1,944 | -0.68% | 1.7만 |
|---|
| 2026.07.30 | ₩1,985 | ₩1,985 | ₩1,891 | ₩1,944 | -2.03% | 1.8만 |
|---|
| 2026.07.29 | ₩1,944 | ₩1,998 | ₩1,897 | ₩1,917 | -1.38% | 1.2만 |
|---|
| 2026.07.28 | ₩1,837 | ₩1,958 | ₩1,837 | ₩1,944 | +5.84% | 3.1만 |
|---|
| 2026.07.27 | ₩1,837 | ₩1,917 | ₩1,824 | ₩1,837 | 0.00% | 1.6만 |
|---|
| 2026.07.24 | ₩1,904 | ₩1,904 | ₩1,824 | ₩1,824 | -4.23% | 1만 |
|---|
| 2026.07.23 | ₩1,877 | ₩1,931 | ₩1,850 | ₩1,864 | -0.71% | 1.9만 |
|---|
| 2026.07.22 | ₩1,931 | ₩1,958 | ₩1,864 | ₩1,877 | -2.78% | 2.9만 |
|---|
| 2026.07.21 | ₩2,052 | ₩2,058 | ₩1,904 | ₩1,931 | -5.88% | 4.1만 |
|---|
| 2026.07.20 | ₩2,006 | ₩2,092 | ₩1,998 | ₩2,025 | +0.94% | 1.7만 |
|---|
| 2026.07.17 | ₩2,038 | ₩2,078 | ₩1,985 | ₩1,985 | -2.63% | 8.6천 |
|---|
| 2026.07.16 | ₩2,011 | ₩2,159 | ₩1,998 | ₩2,038 | +1.33% | 7.9만 |
|---|
| 2026.07.15 | ₩1,985 | ₩2,078 | ₩1,985 | ₩2,011 | +1.35% | 1.1만 |
|---|
| 2026.07.14 | ₩1,998 | ₩2,031 | ₩1,985 | ₩1,985 | -0.67% | 6천 |
|---|
| 2026.07.13 | ₩1,998 | ₩2,038 | ₩1,985 | ₩1,985 | -0.67% | 7천 |
|---|
| 2026.07.10 | ₩1,985 | ₩2,038 | ₩1,958 | ₩2,011 | +1.35% | 1.5만 |
|---|
| 2026.07.09 | ₩2,045 | ₩2,046 | ₩1,944 | ₩1,998 | -2.30% | 2.7만 |
|---|
| 2026.07.08 | ₩2,065 | ₩2,078 | ₩2,011 | ₩2,025 | -1.95% | 1.8만 |
|---|
| 2026.07.07 | ₩2,065 | ₩2,145 | ₩2,052 | ₩2,078 | +0.65% | 2.9만 |
|---|
| 2026.07.06 | ₩2,038 | ₩2,078 | ₩2,038 | ₩2,065 | +1.32% | 1.6만 |
|---|
| 2026.07.02 | ₩2,092 | ₩2,119 | ₩2,038 | ₩2,042 | -2.37% | 1.7만 |
|---|
| 2026.07.01 | ₩2,052 | ₩2,105 | ₩2,038 | ₩2,052 | 0.00% | 1.7만 |
|---|
| 2026.06.30 | ₩2,061 | ₩2,119 | ₩2,038 | ₩2,065 | +0.20% | 1.2만 |
|---|
| 2026.06.29 | ₩2,078 | ₩2,148 | ₩2,065 | ₩2,092 | +0.65% | 1.4만 |
|---|
| 2026.06.26 | ₩2,078 | ₩2,132 | ₩2,078 | ₩2,092 | +0.65% | 6.7천 |
|---|
| 2026.06.25 | ₩2,054 | ₩2,145 | ₩2,052 | ₩2,092 | +1.83% | 2.3만 |
|---|
| 2026.06.24 | ₩2,113 | ₩2,156 | ₩2,052 | ₩2,052 | -2.92% | 4.6만 |
|---|
| 2026.06.23 | ₩2,025 | ₩2,199 | ₩2,025 | ₩2,119 | +4.64% | 5.5만 |
|---|
| 2026.06.22 | ₩2,011 | ₩2,199 | ₩2,011 | ₩2,052 | +2.00% | 2.7만 |
|---|
| 2026.06.18 | ₩2,105 | ₩2,127 | ₩1,985 | ₩2,025 | -3.82% | 3.8만 |
|---|
| 2026.06.17 | ₩2,212 | ₩2,212 | ₩2,105 | ₩2,132 | -3.64% | 2.8만 |
|---|
| 2026.06.16 | ₩2,172 | ₩2,253 | ₩2,145 | ₩2,145 | -1.23% | 3만 |
|---|
| 2026.06.15 | ₩2,125 | ₩2,226 | ₩2,092 | ₩2,159 | +1.58% | 6.1만 |
|---|
| 2026.06.12 | ₩2,052 | ₩2,172 | ₩2,052 | ₩2,078 | +1.31% | 7.4천 |
|---|
| 2026.06.11 | ₩2,107 | ₩2,159 | ₩2,033 | ₩2,092 | -0.70% | 1.3만 |
|---|
| 2026.06.10 | ₩2,119 | ₩2,226 | ₩2,078 | ₩2,092 | -1.27% | 1.4만 |
|---|
| 2026.06.09 | ₩2,186 | ₩2,186 | ₩2,078 | ₩2,132 | -2.45% | 1.9만 |
|---|
| 2026.06.08 | ₩2,152 | ₩2,211 | ₩2,025 | ₩2,186 | +1.56% | 5.3만 |
|---|
| 2026.06.05 | ₩2,065 | ₩2,080 | ₩2,038 | ₩2,078 | +0.65% | 6.1천 |
|---|
| 2026.06.04 | ₩2,239 | ₩2,239 | ₩2,025 | ₩2,072 | -7.49% | 4.3만 |
|---|
| 2026.06.03 | ₩2,159 | ₩2,166 | ₩2,078 | ₩2,105 | -2.48% | 2.2만 |
|---|
| 2026.06.02 | ₩2,172 | ₩2,186 | ₩2,132 | ₩2,145 | -1.23% | 7.4천 |
|---|
| 2026.06.01 | ₩2,172 | ₩2,199 | ₩2,105 | ₩2,172 | 0.00% | 4.5만 |
|---|
| 2026.05.29 | ₩2,212 | ₩2,212 | ₩2,052 | ₩2,132 | -3.64% | 4.9만 |
|---|
| 2026.05.28 | ₩2,186 | ₩2,239 | ₩2,119 | ₩2,172 | -0.61% | 4만 |
|---|
| 2026.05.27 | ₩2,266 | ₩2,324 | ₩2,159 | ₩2,199 | -2.96% | 5.7만 |
|---|
| 2026.05.26 | ₩2,212 | ₩2,280 | ₩2,187 | ₩2,280 | +3.03% | 2.3만 |
|---|
| 2026.05.22 | ₩2,212 | ₩2,467 | ₩2,199 | ₩2,266 | +2.42% | 4.8만 |
|---|
| 2026.05.21 | ₩2,253 | ₩2,280 | ₩2,132 | ₩2,239 | -0.60% | 13만 |
|---|
| 2026.05.20 | ₩2,239 | ₩2,239 | ₩2,145 | ₩2,145 | -4.19% | 5만 |
|---|
| 2026.05.19 | ₩2,186 | ₩2,306 | ₩2,159 | ₩2,253 | +3.07% | 3.6만 |
|---|
| 2026.05.18 | ₩2,320 | ₩2,387 | ₩2,172 | ₩2,212 | -4.62% | 10.5만 |
|---|
| 2026.05.15 | ₩2,548 | ₩2,628 | ₩2,440 | ₩2,467 | -3.16% | 6.5만 |
|---|
| 2026.05.14 | ₩2,668 | ₩2,682 | ₩2,588 | ₩2,588 | -3.02% | 4.3만 |
|---|
| 2026.05.13 | ₩2,709 | ₩2,754 | ₩2,440 | ₩2,548 | -5.94% | 9.7만 |
|---|
| 2026.05.12 | ₩2,816 | ₩2,870 | ₩2,709 | ₩2,749 | -2.38% | 3.7만 |
|---|
| 2026.05.11 | ₩2,923 | ₩2,943 | ₩2,709 | ₩2,870 | -1.83% | 13.5만 |
|---|
| 2026.05.08 | ₩2,870 | ₩2,963 | ₩2,784 | ₩2,870 | 0.00% | 11만 |
|---|
| 2026.05.07 | ₩2,829 | ₩2,950 | ₩2,784 | ₩2,789 | -1.42% | 12만 |
|---|
| 2026.05.06 | ₩3,258 | ₩3,352 | ₩2,762 | ₩2,856 | -12.35% | 47.3만 |
|---|
| 2026.05.05 | ₩2,722 | ₩3,191 | ₩2,655 | ₩2,977 | +9.36% | 31.1만 |
|---|
| 2026.05.04 | ₩2,668 | ₩2,762 | ₩2,561 | ₩2,682 | +0.50% | 6.7만 |
|---|
| 2026.05.01 | ₩2,682 | ₩2,789 | ₩2,548 | ₩2,575 | -4.00% | 3.8만 |
|---|
| 2026.04.30 | ₩2,534 | ₩2,802 | ₩2,481 | ₩2,668 | +5.29% | 19만 |
|---|
| 2026.04.29 | ₩2,481 | ₩2,573 | ₩2,467 | ₩2,494 | +0.54% | 9천 |
|---|
| 2026.04.28 | ₩2,487 | ₩2,575 | ₩2,440 | ₩2,575 | +3.50% | 3.8만 |
|---|
| 2026.04.27 | ₩2,561 | ₩2,675 | ₩2,521 | ₩2,561 | 0.00% | 5.5만 |
|---|
| 2026.04.24 | ₩2,534 | ₩2,642 | ₩2,534 | ₩2,561 | +1.06% | 2.3만 |
|---|
| 2026.04.23 | ₩2,575 | ₩2,601 | ₩2,548 | ₩2,575 | 0.00% | 1.1만 |
|---|
| 2026.04.22 | ₩2,601 | ₩2,642 | ₩2,561 | ₩2,628 | +1.03% | 2.7만 |
|---|
| 2026.04.21 | ₩2,615 | ₩2,642 | ₩2,534 | ₩2,615 | 0.00% | 4만 |
|---|
| 2026.04.20 | ₩2,655 | ₩2,655 | ₩2,575 | ₩2,615 | -1.52% | 4.2만 |
|---|
| 2026.04.17 | ₩2,668 | ₩2,695 | ₩2,440 | ₩2,628 | -1.51% | 10.9만 |
|---|
| 2026.04.16 | ₩2,762 | ₩2,870 | ₩2,642 | ₩2,682 | -2.91% | 8.7만 |
|---|
| 2026.04.15 | ₩2,856 | ₩3,165 | ₩2,789 | ₩2,802 | -1.88% | 15.2만 |
|---|
| 2026.04.14 | ₩2,789 | ₩2,896 | ₩2,682 | ₩2,883 | +3.37% | 21.5만 |
|---|
| 2026.04.13 | ₩2,306 | ₩3,178 | ₩2,280 | ₩2,870 | +24.42% | 91.2만 |
|---|
| 2026.04.10 | ₩2,548 | ₩2,575 | ₩2,266 | ₩2,360 | -7.37% | 16.9만 |
|---|
| 2026.04.09 | ₩2,789 | ₩2,815 | ₩2,440 | ₩2,561 | -8.17% | 14.5만 |
|---|
| 2026.04.08 | ₩2,950 | ₩2,950 | ₩2,749 | ₩2,816 | -4.55% | 7만 |
|---|
| 2026.04.07 | ₩2,896 | ₩3,004 | ₩2,735 | ₩2,896 | 0.00% | 24.9만 |
|---|
| 2026.04.06 | ₩3,097 | ₩3,379 | ₩2,963 | ₩3,017 | -2.60% | 28.5만 |
|---|
| 2026.04.02 | ₩2,883 | ₩3,097 | ₩2,722 | ₩3,097 | +7.44% | 77.9만 |
|---|
| 2026.04.01 | ₩4,190 | ₩4,210 | ₩2,997 | ₩3,191 | -23.84% | 3113.8만 |
|---|
| 2026.03.31 | ₩2,749 | ₩2,809 | ₩2,682 | ₩2,695 | -1.95% | 149.6만 |
|---|
| 2026.03.30 | ₩2,762 | ₩2,809 | ₩2,749 | ₩2,762 | 0.00% | 7.1천 |
|---|
| 2026.03.27 | ₩2,776 | ₩2,776 | ₩2,749 | ₩2,749 | -0.97% | 6.1천 |
|---|
| 2026.03.26 | ₩2,789 | ₩2,896 | ₩2,776 | ₩2,776 | -0.48% | 2.5천 |
|---|
| 2026.03.25 | ₩2,722 | ₩2,722 | ₩2,722 | ₩2,722 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩2,816 | ₩2,870 | ₩2,722 | ₩2,722 | -3.33% | 4.2천 |
|---|
| 2026.03.23 | ₩2,722 | ₩2,910 | ₩2,722 | ₩2,910 | +6.90% | 6.4천 |
|---|
| 2026.03.20 | ₩2,899 | ₩2,950 | ₩2,816 | ₩2,950 | +1.76% | 1.1만 |
|---|
| 2026.03.19 | ₩2,802 | ₩2,896 | ₩2,802 | ₩2,896 | +3.35% | 4.2천 |
|---|
| 2026.03.18 | ₩2,742 | ₩2,762 | ₩2,709 | ₩2,762 | +0.73% | 3.8천 |
|---|
| 2026.03.17 | ₩2,655 | ₩2,849 | ₩2,655 | ₩2,695 | +1.52% | 3.2천 |
|---|
| 2026.03.16 | ₩2,628 | ₩2,628 | ₩2,628 | ₩2,628 | 0.00% | 1천 |
|---|
| 2026.03.13 | ₩2,628 | ₩2,628 | ₩2,549 | ₩2,588 | -1.53% | 3.2천 |
|---|
| 2026.03.12 | ₩2,722 | ₩2,722 | ₩2,722 | ₩2,722 | 0.00% | 2.1천 |
|---|
| 2026.03.11 | ₩2,727 | ₩2,727 | ₩2,668 | ₩2,668 | -2.16% | 1.9천 |
|---|
| 2026.03.10 | ₩2,628 | ₩2,789 | ₩2,507 | ₩2,682 | +2.04% | 4.2천 |
|---|
| 2026.03.09 | ₩2,749 | ₩2,769 | ₩2,628 | ₩2,628 | -4.39% | 6.4천 |
|---|
| 2026.03.06 | ₩2,883 | ₩2,950 | ₩2,776 | ₩2,870 | -0.47% | 3.3천 |
|---|
| 2026.03.05 | ₩2,816 | ₩2,938 | ₩2,816 | ₩2,816 | 0.00% | 8.7천 |
|---|
| 2026.03.04 | ₩2,816 | ₩2,883 | ₩2,816 | ₩2,816 | 0.00% | 4.6천 |
|---|
| 2026.03.03 | ₩2,722 | ₩2,816 | ₩2,548 | ₩2,773 | +1.87% | 1.5만 |
|---|
| 2026.03.02 | ₩2,883 | ₩2,963 | ₩2,804 | ₩2,829 | -1.86% | 7천 |
|---|
| 2026.02.27 | ₩2,963 | ₩2,963 | ₩2,856 | ₩2,883 | -2.71% | 4.2천 |
|---|
| 2026.02.26 | ₩3,064 | ₩3,064 | ₩2,963 | ₩2,963 | -3.28% | 5.2천 |
|---|
| 2026.02.25 | ₩3,097 | ₩3,124 | ₩2,950 | ₩3,111 | +0.43% | 8천 |
|---|
| 2026.02.24 | ₩2,816 | ₩3,057 | ₩2,816 | ₩2,816 | 0.00% | 7.2천 |
|---|
| 2026.02.23 | ₩3,028 | ₩3,084 | ₩2,923 | ₩2,923 | -3.45% | 3.9천 |
|---|
| 2026.02.20 | ₩3,084 | ₩3,258 | ₩3,084 | ₩3,198 | +3.70% | 2.9천 |
|---|
| 2026.02.19 | ₩3,006 | ₩3,232 | ₩2,977 | ₩3,071 | +2.14% | 4.6천 |
|---|
| 2026.02.18 | ₩2,938 | ₩3,057 | ₩2,896 | ₩3,057 | +4.06% | 7.2천 |
|---|
| 2026.02.17 | ₩2,910 | ₩2,923 | ₩2,802 | ₩2,802 | -3.69% | 5.1천 |
|---|
| 2026.02.13 | ₩2,709 | ₩2,990 | ₩2,709 | ₩2,910 | +7.43% | 4.8천 |
|---|
| 2026.02.12 | ₩3,111 | ₩3,111 | ₩2,722 | ₩2,753 | -11.51% | 1.1만 |
|---|
| 2026.02.11 | ₩3,111 | ₩3,151 | ₩3,051 | ₩3,071 | -1.29% | 7.6천 |
|---|
| 2026.02.10 | ₩3,038 | ₩3,285 | ₩3,038 | ₩3,232 | +6.35% | 6.6천 |
|---|
| 2026.02.09 | ₩3,138 | ₩3,190 | ₩3,030 | ₩3,030 | -3.42% | 8.5천 |
|---|
| 2026.02.06 | ₩3,292 | ₩3,292 | ₩3,097 | ₩3,151 | -4.28% | 7.6천 |
|---|
| 2026.02.05 | ₩3,232 | ₩3,245 | ₩3,017 | ₩3,044 | -5.81% | 1만 |
|---|
| 2026.02.04 | ₩3,265 | ₩3,285 | ₩3,151 | ₩3,218 | -1.44% | 6.1천 |
|---|
| 2026.02.03 | ₩3,245 | ₩3,413 | ₩3,218 | ₩3,245 | 0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩3,030 | ₩3,312 | ₩3,030 | ₩3,285 | +8.41% | 1만 |
|---|
| 2026.01.30 | ₩3,084 | ₩3,262 | ₩3,030 | ₩3,057 | -0.87% | 8.6천 |
|---|
| 2026.01.29 | ₩3,097 | ₩3,285 | ₩3,084 | ₩3,088 | -0.30% | 1.5만 |
|---|
| 2026.01.28 | ₩3,258 | ₩3,272 | ₩3,138 | ₩3,191 | -2.06% | 8.4천 |
|---|
| 2026.01.27 | ₩3,325 | ₩3,325 | ₩3,138 | ₩3,258 | -2.02% | 7.5천 |
|---|
| 2026.01.26 | ₩3,379 | ₩3,379 | ₩3,245 | ₩3,339 | -1.19% | 1만 |
|---|
| 2026.01.23 | ₩3,540 | ₩3,594 | ₩3,419 | ₩3,464 | -2.16% | 1.5만 |
|---|
| 2026.01.22 | ₩3,258 | ₩3,486 | ₩3,258 | ₩3,299 | +1.23% | 9.4천 |
|---|
| 2026.01.21 | ₩3,124 | ₩3,406 | ₩3,071 | ₩3,258 | +4.29% | 4.3천 |
|---|
| 2026.01.20 | ₩3,218 | ₩3,325 | ₩3,010 | ₩3,010 | -6.46% | 2.3만 |
|---|
| 2026.01.16 | ₩3,293 | ₩3,433 | ₩3,218 | ₩3,218 | -2.28% | 1.1만 |
|---|
| 2026.01.15 | ₩3,446 | ₩3,446 | ₩3,111 | ₩3,232 | -6.23% | 5.8천 |
|---|
| 2026.01.14 | ₩3,178 | ₩3,460 | ₩3,178 | ₩3,460 | +8.86% | 8.3천 |
|---|
| 2026.01.13 | ₩3,513 | ₩3,594 | ₩3,131 | ₩3,151 | -10.31% | 2.5만 |
|---|
| 2026.01.12 | ₩3,486 | ₩3,956 | ₩3,486 | ₩3,513 | +0.77% | 2.5만 |
|---|
| 2026.01.09 | ₩3,486 | ₩3,594 | ₩3,486 | ₩3,594 | +3.08% | 1.2만 |
|---|
| 2026.01.08 | ₩3,647 | ₩3,674 | ₩3,392 | ₩3,527 | -3.31% | 3.8만 |
|---|
| 2026.01.07 | ₩3,781 | ₩3,781 | ₩3,486 | ₩3,527 | -6.74% | 1.2만 |
|---|
| 2026.01.06 | ₩3,607 | ₩3,936 | ₩3,433 | ₩3,594 | -0.37% | 3.2만 |
|---|
| 2026.01.05 | ₩3,540 | ₩3,889 | ₩3,540 | ₩3,607 | +1.89% | 1.5만 |
|---|
| 2026.01.02 | ₩3,728 | ₩3,781 | ₩3,500 | ₩3,674 | -1.44% | 1.7만 |
|---|
| 2025.12.31 | ₩3,527 | ₩4,358 | ₩3,461 | ₩3,862 | +9.51% | 13.6만 |
|---|
| 2025.12.30 | ₩3,084 | ₩4,023 | ₩3,057 | ₩3,567 | +15.65% | 17.8만 |
|---|
| 2025.12.29 | ₩3,138 | ₩3,245 | ₩2,903 | ₩3,017 | -3.85% | 1.4만 |
|---|
| 2025.12.26 | ₩3,265 | ₩3,352 | ₩3,111 | ₩3,205 | -1.85% | 1.3만 |
|---|
| 2025.12.24 | ₩2,977 | ₩3,162 | ₩2,977 | ₩3,158 | +6.08% | 2.3천 |
|---|
| 2025.12.23 | ₩3,004 | ₩3,151 | ₩2,816 | ₩3,138 | +4.46% | 1.3만 |
|---|
| 2025.12.22 | ₩2,977 | ₩3,175 | ₩2,977 | ₩3,084 | +3.60% | 9.4천 |
|---|
| 2025.12.19 | ₩3,002 | ₩3,071 | ₩2,829 | ₩3,044 | +1.38% | 6.8천 |
|---|
| 2025.12.18 | ₩2,883 | ₩3,245 | ₩2,870 | ₩3,017 | +4.65% | 2.2만 |
|---|
| 2025.12.17 | ₩2,776 | ₩3,118 | ₩2,644 | ₩2,870 | +3.38% | 1.2만 |
|---|
| 2025.12.16 | ₩2,668 | ₩2,829 | ₩2,643 | ₩2,762 | +3.52% | 3.4만 |
|---|
| 2025.12.15 | ₩2,923 | ₩2,998 | ₩2,615 | ₩2,749 | -5.96% | 5만 |
|---|
| 2025.12.12 | ₩3,312 | ₩3,419 | ₩2,870 | ₩2,870 | -13.36% | 4.8만 |
|---|
| 2025.12.11 | ₩3,835 | ₩4,003 | ₩3,379 | ₩3,392 | -11.54% | 4.6만 |
|---|
| 2025.12.10 | ₩3,245 | ₩4,117 | ₩3,245 | ₩3,835 | +18.18% | 10만 |
|---|
| 2025.12.09 | ₩3,205 | ₩3,486 | ₩3,124 | ₩3,339 | +4.18% | 3.6만 |
|---|
| 2025.12.08 | ₩3,165 | ₩3,325 | ₩3,138 | ₩3,272 | +3.39% | 2.6만 |
|---|
| 2025.12.05 | ₩3,111 | ₩3,258 | ₩2,963 | ₩3,232 | +3.88% | 6.2만 |
|---|
| 2025.12.04 | ₩3,272 | ₩3,419 | ₩3,111 | ₩3,124 | -4.51% | 7.4만 |
|---|
| 2025.12.03 | ₩3,097 | ₩3,366 | ₩3,084 | ₩3,312 | +6.93% | 8만 |
|---|
| 2025.12.02 | ₩3,299 | ₩3,299 | ₩3,151 | ₩3,151 | -4.47% | 3.4만 |
|---|
| 2025.12.01 | ₩3,647 | ₩3,708 | ₩3,148 | ₩3,245 | -11.03% | 11.9만 |
|---|
| 2025.11.28 | ₩3,996 | ₩4,143 | ₩3,647 | ₩3,755 | -6.04% | 5.2만 |
|---|
| 2025.11.26 | ₩4,170 | ₩4,613 | ₩3,970 | ₩4,009 | -3.86% | 13.3만 |
|---|
| 2025.11.25 | ₩3,875 | ₩4,251 | ₩3,769 | ₩4,170 | +7.61% | 14.5만 |
|---|
| 2025.11.24 | ₩2,883 | ₩4,184 | ₩2,870 | ₩3,969 | +37.67% | 62.1만 |
|---|
| 2025.11.21 | ₩3,111 | ₩3,325 | ₩2,950 | ₩2,950 | -5.17% | 31.4만 |
|---|
| 2025.11.20 | ₩2,628 | ₩3,178 | ₩2,414 | ₩3,124 | +18.88% | 48.2만 |
|---|
| 2025.11.19 | ₩2,642 | ₩2,930 | ₩2,571 | ₩2,642 | 0.00% | 58.7만 |
|---|
| 2025.11.18 | ₩1,931 | ₩3,594 | ₩1,931 | ₩2,870 | +48.61% | 1259.6만 |
|---|
| 2025.11.17 | ₩2,400 | ₩2,400 | ₩1,944 | ₩1,971 | -17.88% | 59.9만 |
|---|
| 2025.11.14 | ₩2,306 | ₩2,990 | ₩2,273 | ₩2,320 | +0.58% | 2309.7만 |
|---|
| 2025.11.13 | ₩1,998 | ₩1,999 | ₩1,891 | ₩1,911 | -4.36% | 418.7만 |
|---|
| 2025.11.12 | ₩1,978 | ₩2,025 | ₩1,944 | ₩1,985 | +0.34% | 9.5천 |
|---|
| 2025.11.11 | ₩2,052 | ₩2,052 | ₩1,891 | ₩1,891 | -7.84% | 1.5만 |
|---|
| 2025.11.10 | ₩2,011 | ₩2,038 | ₩1,968 | ₩1,998 | -0.67% | 1.6만 |
|---|
| 2025.11.07 | ₩1,944 | ₩2,038 | ₩1,877 | ₩2,025 | +4.14% | 2만 |
|---|
| 2025.11.06 | ₩1,850 | ₩2,011 | ₩1,850 | ₩1,998 | +7.97% | 3.8천 |
|---|
| 2025.11.05 | ₩1,998 | ₩2,144 | ₩1,824 | ₩1,844 | -7.72% | 5.2만 |
|---|
| 2025.11.04 | ₩2,119 | ₩2,172 | ₩1,985 | ₩1,985 | -6.33% | 3.2만 |
|---|
| 2025.11.03 | ₩2,145 | ₩2,266 | ₩2,119 | ₩2,186 | +1.87% | 3만 |
|---|
| 2025.10.31 | ₩2,119 | ₩2,296 | ₩2,119 | ₩2,253 | +6.33% | 2.1만 |
|---|
| 2025.10.30 | ₩2,159 | ₩2,253 | ₩2,078 | ₩2,119 | -1.86% | 4.4만 |
|---|
| 2025.10.29 | ₩2,280 | ₩2,534 | ₩2,172 | ₩2,186 | -4.12% | 4.7만 |
|---|
| 2025.10.28 | ₩2,427 | ₩2,599 | ₩2,306 | ₩2,306 | -4.97% | 2.7만 |
|---|
| 2025.10.27 | ₩2,347 | ₩2,552 | ₩2,347 | ₩2,454 | +4.57% | 3.5만 |
|---|
| 2025.10.24 | ₩2,320 | ₩2,588 | ₩2,308 | ₩2,387 | +2.89% | 7.2만 |
|---|
| 2025.10.23 | ₩2,440 | ₩2,689 | ₩2,360 | ₩2,373 | -2.75% | 4만 |
|---|
| 2025.10.22 | ₩2,615 | ₩2,642 | ₩2,360 | ₩2,373 | -9.23% | 4만 |
|---|
| 2025.10.21 | ₩3,030 | ₩3,178 | ₩2,427 | ₩2,601 | -14.16% | 10.8만 |
|---|
| 2025.10.20 | ₩3,366 | ₩3,540 | ₩2,950 | ₩3,071 | -8.76% | 34.7만 |
|---|
| 2025.10.17 | ₩3,017 | ₩3,272 | ₩2,950 | ₩3,218 | +6.67% | 32.1만 |
|---|
| 2025.10.16 | ₩3,017 | ₩3,057 | ₩2,856 | ₩2,977 | -1.33% | 8.1만 |
|---|
| 2025.10.15 | ₩2,843 | ₩2,949 | ₩2,789 | ₩2,883 | +1.42% | 6.6만 |
|---|
| 2025.10.14 | ₩2,896 | ₩2,963 | ₩2,615 | ₩2,789 | -3.70% | 24만 |
|---|
| 2025.10.13 | ₩2,266 | ₩2,709 | ₩2,163 | ₩2,682 | +18.34% | 24.9만 |
|---|
| 2025.10.10 | ₩2,105 | ₩2,306 | ₩2,065 | ₩2,280 | +8.28% | 5.8만 |
|---|