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 | ₩1,434 | ₩1,434 | ₩1,383 | ₩1,407 | -1.87% | 3천 |
| 2026.10.08 | ₩1,327 | ₩1,420 | ₩1,273 | ₩1,400 | +5.56% | 3.1만 |
| 2026.10.07 | ₩1,380 | ₩1,387 | ₩1,300 | ₩1,328 | -3.79% | 2.3만 |
| 2026.10.06 | ₩1,380 | ₩1,434 | ₩1,374 | ₩1,407 | +1.94% | 6.3천 |
| 2026.10.05 | ₩1,394 | ₩1,461 | ₩1,380 | ₩1,407 | +0.96% | 1.7만 |
| 2026.10.02 | ₩1,461 | ₩1,461 | ₩1,353 | ₩1,353 | -7.34% | 1.5만 |
| 2026.10.01 | ₩1,501 | ₩1,501 | ₩1,434 | ₩1,499 | -0.09% | 4.5만 |
| 2026.09.30 | ₩1,534 | ₩1,575 | ₩1,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,501 |
| -2.18% |
| 6.8천 |
| 2026.09.29 | ₩1,534 | ₩1,554 | ₩1,514 | ₩1,534 | 0.00% | 6.8천 |
|---|
| 2026.09.28 | ₩1,528 | ₩1,541 | ₩1,474 | ₩1,541 | +0.88% | 2만 |
|---|
| 2026.09.25 | ₩1,554 | ₩1,554 | ₩1,514 | ₩1,541 | -0.86% | 1.9만 |
|---|
| 2026.09.24 | ₩1,554 | ₩1,561 | ₩1,487 | ₩1,561 | +0.43% | 2.7만 |
|---|
| 2026.09.23 | ₩1,608 | ₩1,660 | ₩1,554 | ₩1,581 | -1.67% | 4.6만 |
|---|
| 2026.09.22 | ₩1,621 | ₩1,675 | ₩1,621 | ₩1,648 | +1.65% | 8.3천 |
|---|
| 2026.09.21 | ₩1,635 | ₩1,695 | ₩1,621 | ₩1,662 | +1.64% | 3만 |
|---|
| 2026.09.18 | ₩1,687 | ₩1,687 | ₩1,608 | ₩1,608 | -4.69% | 1만 |
|---|
| 2026.09.17 | ₩1,738 | ₩1,738 | ₩1,664 | ₩1,695 | -2.47% | 3.2천 |
|---|
| 2026.09.16 | ₩1,676 | ₩1,733 | ₩1,663 | ₩1,675 | -0.08% | 4.6천 |
|---|
| 2026.09.15 | ₩1,702 | ₩1,729 | ₩1,675 | ₩1,688 | -0.79% | 1.4만 |
|---|
| 2026.09.14 | ₩1,742 | ₩1,769 | ₩1,675 | ₩1,688 | -3.08% | 1.8만 |
|---|
| 2026.09.11 | ₩1,662 | ₩1,715 | ₩1,635 | ₩1,715 | +3.23% | 2.5만 |
|---|
| 2026.09.10 | ₩1,688 | ₩1,822 | ₩1,621 | ₩1,688 | 0.00% | 3.6만 |
|---|
| 2026.09.09 | ₩1,680 | ₩1,809 | ₩1,621 | ₩1,700 | +1.20% | 9.1만 |
|---|
| 2026.09.08 | ₩1,715 | ₩1,770 | ₩1,608 | ₩1,608 | -6.25% | 5만 |
|---|
| 2026.09.04 | ₩1,769 | ₩1,782 | ₩1,729 | ₩1,742 | -1.52% | 3만 |
|---|
| 2026.09.03 | ₩1,863 | ₩1,876 | ₩1,755 | ₩1,796 | -3.60% | 3.5만 |
|---|
| 2026.09.02 | ₩1,822 | ₩1,863 | ₩1,796 | ₩1,796 | -1.47% | 2.7만 |
|---|
| 2026.09.01 | ₩1,876 | ₩1,928 | ₩1,822 | ₩1,822 | -2.86% | 3.9만 |
|---|
| 2026.08.31 | ₩1,849 | ₩1,897 | ₩1,849 | ₩1,883 | +1.81% | 1.5만 |
|---|
| 2026.08.28 | ₩1,889 | ₩1,903 | ₩1,849 | ₩1,869 | -1.06% | 1.7만 |
|---|
| 2026.08.27 | ₩1,943 | ₩1,956 | ₩1,889 | ₩1,943 | 0.00% | 2만 |
|---|
| 2026.08.26 | ₩1,903 | ₩1,956 | ₩1,863 | ₩1,943 | +2.11% | 2.5만 |
|---|
| 2026.08.25 | ₩1,970 | ₩1,983 | ₩1,889 | ₩1,936 | -1.70% | 1.8만 |
|---|
| 2026.08.24 | ₩1,849 | ₩1,994 | ₩1,836 | ₩1,956 | +5.80% | 2.6만 |
|---|
| 2026.08.21 | ₩1,849 | ₩1,911 | ₩1,849 | ₩1,876 | +1.45% | 2만 |
|---|
| 2026.08.20 | ₩1,863 | ₩1,997 | ₩1,836 | ₩1,876 | +0.72% | 3.8만 |
|---|
| 2026.08.19 | ₩2,010 | ₩2,023 | ₩1,843 | ₩1,863 | -7.33% | 8.5만 |
|---|
| 2026.08.18 | ₩2,050 | ₩2,090 | ₩1,997 | ₩2,010 | -1.96% | 3.4만 |
|---|
| 2026.08.17 | ₩2,117 | ₩2,124 | ₩2,044 | ₩2,090 | -1.27% | 4.7만 |
|---|
| 2026.08.14 | ₩2,090 | ₩2,131 | ₩2,010 | ₩2,064 | -1.28% | 10.7만 |
|---|
| 2026.08.13 | ₩2,077 | ₩2,224 | ₩2,018 | ₩2,077 | 0.00% | 31.3만 |
|---|
| 2026.08.12 | ₩1,755 | ₩2,077 | ₩1,688 | ₩2,010 | +14.50% | 38만 |
|---|
| 2026.08.11 | ₩1,800 | ₩1,822 | ₩1,742 | ₩1,749 | -2.83% | 2.3만 |
|---|
| 2026.08.10 | ₩1,849 | ₩1,916 | ₩1,755 | ₩1,822 | -1.45% | 5.5만 |
|---|
| 2026.08.07 | ₩1,836 | ₩1,956 | ₩1,809 | ₩1,809 | -1.46% | 2.2만 |
|---|
| 2026.08.06 | ₩1,944 | ₩1,956 | ₩1,889 | ₩1,889 | -2.83% | 1.7만 |
|---|
| 2026.08.05 | ₩2,014 | ₩2,014 | ₩1,943 | ₩1,983 | -1.53% | 7.6천 |
|---|
| 2026.08.04 | ₩1,930 | ₩2,077 | ₩1,930 | ₩2,023 | +4.86% | 2.6만 |
|---|
| 2026.08.03 | ₩1,916 | ₩1,956 | ₩1,892 | ₩1,903 | -0.70% | 1.2만 |
|---|
| 2026.07.31 | ₩1,956 | ₩1,956 | ₩1,889 | ₩1,943 | -0.68% | 1.7만 |
|---|
| 2026.07.30 | ₩1,983 | ₩1,983 | ₩1,889 | ₩1,943 | -2.03% | 1.8만 |
|---|
| 2026.07.29 | ₩1,943 | ₩1,997 | ₩1,896 | ₩1,916 | -1.38% | 1.2만 |
|---|
| 2026.07.28 | ₩1,836 | ₩1,956 | ₩1,836 | ₩1,943 | +5.84% | 3.1만 |
|---|
| 2026.07.27 | ₩1,836 | ₩1,916 | ₩1,822 | ₩1,836 | 0.00% | 1.6만 |
|---|
| 2026.07.24 | ₩1,903 | ₩1,903 | ₩1,822 | ₩1,822 | -4.23% | 1만 |
|---|
| 2026.07.23 | ₩1,876 | ₩1,930 | ₩1,849 | ₩1,863 | -0.71% | 1.9만 |
|---|
| 2026.07.22 | ₩1,930 | ₩1,956 | ₩1,863 | ₩1,876 | -2.78% | 2.9만 |
|---|
| 2026.07.21 | ₩2,050 | ₩2,057 | ₩1,903 | ₩1,930 | -5.88% | 4.1만 |
|---|
| 2026.07.20 | ₩2,005 | ₩2,090 | ₩1,997 | ₩2,023 | +0.94% | 1.7만 |
|---|
| 2026.07.17 | ₩2,037 | ₩2,077 | ₩1,983 | ₩1,983 | -2.63% | 8.6천 |
|---|
| 2026.07.16 | ₩2,010 | ₩2,157 | ₩1,997 | ₩2,037 | +1.33% | 7.9만 |
|---|
| 2026.07.15 | ₩1,983 | ₩2,077 | ₩1,983 | ₩2,010 | +1.35% | 1.1만 |
|---|
| 2026.07.14 | ₩1,997 | ₩2,030 | ₩1,983 | ₩1,983 | -0.67% | 6천 |
|---|
| 2026.07.13 | ₩1,997 | ₩2,037 | ₩1,983 | ₩1,983 | -0.67% | 7천 |
|---|
| 2026.07.10 | ₩1,983 | ₩2,037 | ₩1,956 | ₩2,010 | +1.35% | 1.5만 |
|---|
| 2026.07.09 | ₩2,044 | ₩2,045 | ₩1,943 | ₩1,997 | -2.30% | 2.7만 |
|---|
| 2026.07.08 | ₩2,064 | ₩2,077 | ₩2,010 | ₩2,023 | -1.95% | 1.8만 |
|---|
| 2026.07.07 | ₩2,064 | ₩2,144 | ₩2,050 | ₩2,077 | +0.65% | 2.9만 |
|---|
| 2026.07.06 | ₩2,037 | ₩2,077 | ₩2,037 | ₩2,064 | +1.32% | 1.6만 |
|---|
| 2026.07.02 | ₩2,090 | ₩2,117 | ₩2,037 | ₩2,041 | -2.37% | 1.7만 |
|---|
| 2026.07.01 | ₩2,050 | ₩2,104 | ₩2,037 | ₩2,050 | 0.00% | 1.7만 |
|---|
| 2026.06.30 | ₩2,060 | ₩2,117 | ₩2,037 | ₩2,064 | +0.20% | 1.2만 |
|---|
| 2026.06.29 | ₩2,077 | ₩2,147 | ₩2,064 | ₩2,090 | +0.65% | 1.4만 |
|---|
| 2026.06.26 | ₩2,077 | ₩2,131 | ₩2,077 | ₩2,090 | +0.65% | 6.7천 |
|---|
| 2026.06.25 | ₩2,053 | ₩2,144 | ₩2,050 | ₩2,090 | +1.83% | 2.3만 |
|---|
| 2026.06.24 | ₩2,112 | ₩2,155 | ₩2,050 | ₩2,050 | -2.92% | 4.6만 |
|---|
| 2026.06.23 | ₩2,023 | ₩2,198 | ₩2,023 | ₩2,117 | +4.64% | 5.5만 |
|---|
| 2026.06.22 | ₩2,010 | ₩2,198 | ₩2,010 | ₩2,050 | +2.00% | 2.7만 |
|---|
| 2026.06.18 | ₩2,104 | ₩2,125 | ₩1,983 | ₩2,023 | -3.82% | 3.8만 |
|---|
| 2026.06.17 | ₩2,211 | ₩2,211 | ₩2,104 | ₩2,131 | -3.64% | 2.8만 |
|---|
| 2026.06.16 | ₩2,171 | ₩2,251 | ₩2,144 | ₩2,144 | -1.23% | 3만 |
|---|
| 2026.06.15 | ₩2,124 | ₩2,224 | ₩2,090 | ₩2,157 | +1.58% | 6.1만 |
|---|
| 2026.06.12 | ₩2,050 | ₩2,171 | ₩2,050 | ₩2,077 | +1.31% | 7.4천 |
|---|
| 2026.06.11 | ₩2,105 | ₩2,157 | ₩2,031 | ₩2,090 | -0.70% | 1.3만 |
|---|
| 2026.06.10 | ₩2,117 | ₩2,224 | ₩2,077 | ₩2,090 | -1.27% | 1.4만 |
|---|
| 2026.06.09 | ₩2,184 | ₩2,184 | ₩2,077 | ₩2,131 | -2.45% | 1.9만 |
|---|
| 2026.06.08 | ₩2,151 | ₩2,210 | ₩2,023 | ₩2,184 | +1.56% | 5.3만 |
|---|
| 2026.06.05 | ₩2,064 | ₩2,078 | ₩2,037 | ₩2,077 | +0.65% | 6.1천 |
|---|
| 2026.06.04 | ₩2,238 | ₩2,238 | ₩2,023 | ₩2,070 | -7.49% | 4.3만 |
|---|
| 2026.06.03 | ₩2,157 | ₩2,164 | ₩2,077 | ₩2,104 | -2.48% | 2.2만 |
|---|
| 2026.06.02 | ₩2,171 | ₩2,184 | ₩2,131 | ₩2,144 | -1.23% | 7.4천 |
|---|
| 2026.06.01 | ₩2,171 | ₩2,198 | ₩2,104 | ₩2,171 | 0.00% | 4.5만 |
|---|
| 2026.05.29 | ₩2,211 | ₩2,211 | ₩2,050 | ₩2,131 | -3.64% | 4.9만 |
|---|
| 2026.05.28 | ₩2,184 | ₩2,238 | ₩2,117 | ₩2,171 | -0.61% | 4만 |
|---|
| 2026.05.27 | ₩2,265 | ₩2,322 | ₩2,157 | ₩2,198 | -2.96% | 5.7만 |
|---|
| 2026.05.26 | ₩2,211 | ₩2,278 | ₩2,186 | ₩2,278 | +3.03% | 2.3만 |
|---|
| 2026.05.22 | ₩2,211 | ₩2,466 | ₩2,198 | ₩2,265 | +2.42% | 4.8만 |
|---|
| 2026.05.21 | ₩2,251 | ₩2,278 | ₩2,131 | ₩2,238 | -0.60% | 13만 |
|---|
| 2026.05.20 | ₩2,238 | ₩2,238 | ₩2,144 | ₩2,144 | -4.19% | 5만 |
|---|
| 2026.05.19 | ₩2,184 | ₩2,305 | ₩2,157 | ₩2,251 | +3.07% | 3.6만 |
|---|
| 2026.05.18 | ₩2,318 | ₩2,385 | ₩2,171 | ₩2,211 | -4.62% | 10.5만 |
|---|
| 2026.05.15 | ₩2,546 | ₩2,626 | ₩2,439 | ₩2,466 | -3.16% | 6.5만 |
|---|
| 2026.05.14 | ₩2,667 | ₩2,680 | ₩2,586 | ₩2,586 | -3.02% | 4.3만 |
|---|
| 2026.05.13 | ₩2,707 | ₩2,752 | ₩2,439 | ₩2,546 | -5.94% | 9.7만 |
|---|
| 2026.05.12 | ₩2,814 | ₩2,868 | ₩2,707 | ₩2,747 | -2.38% | 3.7만 |
|---|
| 2026.05.11 | ₩2,921 | ₩2,941 | ₩2,707 | ₩2,868 | -1.83% | 13.5만 |
|---|
| 2026.05.08 | ₩2,868 | ₩2,961 | ₩2,782 | ₩2,868 | 0.00% | 11만 |
|---|
| 2026.05.07 | ₩2,827 | ₩2,948 | ₩2,782 | ₩2,787 | -1.42% | 12만 |
|---|
| 2026.05.06 | ₩3,256 | ₩3,350 | ₩2,760 | ₩2,854 | -12.35% | 47.3만 |
|---|
| 2026.05.05 | ₩2,720 | ₩3,189 | ₩2,653 | ₩2,975 | +9.36% | 31.1만 |
|---|
| 2026.05.04 | ₩2,667 | ₩2,760 | ₩2,559 | ₩2,680 | +0.50% | 6.7만 |
|---|
| 2026.05.01 | ₩2,680 | ₩2,787 | ₩2,546 | ₩2,573 | -4.00% | 3.8만 |
|---|
| 2026.04.30 | ₩2,533 | ₩2,801 | ₩2,479 | ₩2,667 | +5.29% | 19만 |
|---|
| 2026.04.29 | ₩2,479 | ₩2,571 | ₩2,466 | ₩2,492 | +0.54% | 9천 |
|---|
| 2026.04.28 | ₩2,486 | ₩2,573 | ₩2,439 | ₩2,573 | +3.50% | 3.8만 |
|---|
| 2026.04.27 | ₩2,559 | ₩2,673 | ₩2,519 | ₩2,559 | 0.00% | 5.5만 |
|---|
| 2026.04.24 | ₩2,533 | ₩2,640 | ₩2,533 | ₩2,559 | +1.06% | 2.3만 |
|---|
| 2026.04.23 | ₩2,573 | ₩2,600 | ₩2,546 | ₩2,573 | 0.00% | 1.1만 |
|---|
| 2026.04.22 | ₩2,600 | ₩2,640 | ₩2,559 | ₩2,626 | +1.03% | 2.7만 |
|---|
| 2026.04.21 | ₩2,613 | ₩2,640 | ₩2,533 | ₩2,613 | 0.00% | 4만 |
|---|
| 2026.04.20 | ₩2,653 | ₩2,653 | ₩2,573 | ₩2,613 | -1.52% | 4.2만 |
|---|
| 2026.04.17 | ₩2,667 | ₩2,693 | ₩2,439 | ₩2,626 | -1.51% | 10.9만 |
|---|
| 2026.04.16 | ₩2,760 | ₩2,868 | ₩2,640 | ₩2,680 | -2.91% | 8.7만 |
|---|
| 2026.04.15 | ₩2,854 | ₩3,162 | ₩2,787 | ₩2,801 | -1.88% | 15.2만 |
|---|
| 2026.04.14 | ₩2,787 | ₩2,894 | ₩2,680 | ₩2,881 | +3.37% | 21.5만 |
|---|
| 2026.04.13 | ₩2,305 | ₩3,176 | ₩2,278 | ₩2,868 | +24.42% | 91.2만 |
|---|
| 2026.04.10 | ₩2,546 | ₩2,573 | ₩2,265 | ₩2,358 | -7.37% | 16.9만 |
|---|
| 2026.04.09 | ₩2,787 | ₩2,813 | ₩2,439 | ₩2,559 | -8.17% | 14.5만 |
|---|
| 2026.04.08 | ₩2,948 | ₩2,948 | ₩2,747 | ₩2,814 | -4.55% | 7만 |
|---|
| 2026.04.07 | ₩2,894 | ₩3,002 | ₩2,734 | ₩2,894 | 0.00% | 24.9만 |
|---|
| 2026.04.06 | ₩3,095 | ₩3,377 | ₩2,961 | ₩3,015 | -2.60% | 28.5만 |
|---|
| 2026.04.02 | ₩2,881 | ₩3,095 | ₩2,720 | ₩3,095 | +7.44% | 77.9만 |
|---|
| 2026.04.01 | ₩4,188 | ₩4,208 | ₩2,995 | ₩3,189 | -23.84% | 3113.8만 |
|---|
| 2026.03.31 | ₩2,747 | ₩2,807 | ₩2,680 | ₩2,693 | -1.95% | 149.6만 |
|---|
| 2026.03.30 | ₩2,760 | ₩2,807 | ₩2,747 | ₩2,760 | 0.00% | 7.1천 |
|---|
| 2026.03.27 | ₩2,774 | ₩2,774 | ₩2,747 | ₩2,747 | -0.97% | 6.1천 |
|---|
| 2026.03.26 | ₩2,787 | ₩2,894 | ₩2,774 | ₩2,774 | -0.48% | 2.5천 |
|---|
| 2026.03.25 | ₩2,720 | ₩2,720 | ₩2,720 | ₩2,720 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩2,814 | ₩2,868 | ₩2,720 | ₩2,720 | -3.33% | 4.2천 |
|---|
| 2026.03.23 | ₩2,720 | ₩2,908 | ₩2,720 | ₩2,908 | +6.90% | 6.4천 |
|---|
| 2026.03.20 | ₩2,897 | ₩2,948 | ₩2,814 | ₩2,948 | +1.76% | 1.1만 |
|---|
| 2026.03.19 | ₩2,801 | ₩2,894 | ₩2,801 | ₩2,894 | +3.35% | 4.2천 |
|---|
| 2026.03.18 | ₩2,740 | ₩2,760 | ₩2,707 | ₩2,760 | +0.73% | 3.8천 |
|---|
| 2026.03.17 | ₩2,653 | ₩2,848 | ₩2,653 | ₩2,693 | +1.52% | 3.2천 |
|---|
| 2026.03.16 | ₩2,626 | ₩2,626 | ₩2,626 | ₩2,626 | 0.00% | 1천 |
|---|
| 2026.03.13 | ₩2,626 | ₩2,626 | ₩2,547 | ₩2,586 | -1.53% | 3.2천 |
|---|
| 2026.03.12 | ₩2,720 | ₩2,720 | ₩2,720 | ₩2,720 | 0.00% | 2.1천 |
|---|
| 2026.03.11 | ₩2,726 | ₩2,726 | ₩2,667 | ₩2,667 | -2.16% | 1.9천 |
|---|
| 2026.03.10 | ₩2,626 | ₩2,787 | ₩2,506 | ₩2,680 | +2.04% | 4.2천 |
|---|
| 2026.03.09 | ₩2,747 | ₩2,767 | ₩2,626 | ₩2,626 | -4.39% | 6.4천 |
|---|
| 2026.03.06 | ₩2,881 | ₩2,948 | ₩2,774 | ₩2,868 | -0.47% | 3.3천 |
|---|
| 2026.03.05 | ₩2,814 | ₩2,936 | ₩2,814 | ₩2,814 | 0.00% | 8.7천 |
|---|
| 2026.03.04 | ₩2,814 | ₩2,881 | ₩2,814 | ₩2,814 | 0.00% | 4.6천 |
|---|
| 2026.03.03 | ₩2,720 | ₩2,814 | ₩2,546 | ₩2,771 | +1.87% | 1.5만 |
|---|
| 2026.03.02 | ₩2,881 | ₩2,961 | ₩2,802 | ₩2,827 | -1.86% | 7천 |
|---|
| 2026.02.27 | ₩2,961 | ₩2,961 | ₩2,854 | ₩2,881 | -2.71% | 4.2천 |
|---|
| 2026.02.26 | ₩3,062 | ₩3,062 | ₩2,961 | ₩2,961 | -3.28% | 5.2천 |
|---|
| 2026.02.25 | ₩3,095 | ₩3,122 | ₩2,948 | ₩3,109 | +0.43% | 8천 |
|---|
| 2026.02.24 | ₩2,814 | ₩3,055 | ₩2,814 | ₩2,814 | 0.00% | 7.2천 |
|---|
| 2026.02.23 | ₩3,026 | ₩3,082 | ₩2,921 | ₩2,921 | -3.45% | 3.9천 |
|---|
| 2026.02.20 | ₩3,082 | ₩3,256 | ₩3,082 | ₩3,196 | +3.70% | 2.9천 |
|---|
| 2026.02.19 | ₩3,004 | ₩3,229 | ₩2,975 | ₩3,069 | +2.14% | 4.6천 |
|---|
| 2026.02.18 | ₩2,936 | ₩3,055 | ₩2,894 | ₩3,055 | +4.06% | 7.2천 |
|---|
| 2026.02.17 | ₩2,908 | ₩2,921 | ₩2,801 | ₩2,801 | -3.69% | 5.1천 |
|---|
| 2026.02.13 | ₩2,707 | ₩2,988 | ₩2,707 | ₩2,908 | +7.43% | 4.8천 |
|---|
| 2026.02.12 | ₩3,109 | ₩3,109 | ₩2,720 | ₩2,751 | -11.51% | 1.1만 |
|---|
| 2026.02.11 | ₩3,109 | ₩3,149 | ₩3,049 | ₩3,069 | -1.29% | 7.6천 |
|---|
| 2026.02.10 | ₩3,036 | ₩3,283 | ₩3,036 | ₩3,229 | +6.35% | 6.6천 |
|---|
| 2026.02.09 | ₩3,136 | ₩3,188 | ₩3,028 | ₩3,028 | -3.42% | 8.5천 |
|---|
| 2026.02.06 | ₩3,290 | ₩3,290 | ₩3,095 | ₩3,149 | -4.28% | 7.6천 |
|---|
| 2026.02.05 | ₩3,229 | ₩3,243 | ₩3,015 | ₩3,042 | -5.81% | 1만 |
|---|
| 2026.02.04 | ₩3,263 | ₩3,283 | ₩3,149 | ₩3,216 | -1.44% | 6.1천 |
|---|
| 2026.02.03 | ₩3,243 | ₩3,410 | ₩3,216 | ₩3,243 | 0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩3,028 | ₩3,310 | ₩3,028 | ₩3,283 | +8.41% | 1만 |
|---|
| 2026.01.30 | ₩3,082 | ₩3,260 | ₩3,028 | ₩3,055 | -0.87% | 8.6천 |
|---|
| 2026.01.29 | ₩3,095 | ₩3,283 | ₩3,082 | ₩3,086 | -0.30% | 1.5만 |
|---|
| 2026.01.28 | ₩3,256 | ₩3,270 | ₩3,136 | ₩3,189 | -2.06% | 8.4천 |
|---|
| 2026.01.27 | ₩3,323 | ₩3,323 | ₩3,136 | ₩3,256 | -2.02% | 7.5천 |
|---|
| 2026.01.26 | ₩3,377 | ₩3,377 | ₩3,243 | ₩3,337 | -1.19% | 1만 |
|---|
| 2026.01.23 | ₩3,538 | ₩3,591 | ₩3,417 | ₩3,461 | -2.16% | 1.5만 |
|---|
| 2026.01.22 | ₩3,256 | ₩3,484 | ₩3,256 | ₩3,296 | +1.23% | 9.4천 |
|---|
| 2026.01.21 | ₩3,122 | ₩3,404 | ₩3,069 | ₩3,256 | +4.29% | 4.3천 |
|---|
| 2026.01.20 | ₩3,216 | ₩3,323 | ₩3,008 | ₩3,008 | -6.46% | 2.3만 |
|---|
| 2026.01.16 | ₩3,291 | ₩3,430 | ₩3,216 | ₩3,216 | -2.28% | 1.1만 |
|---|
| 2026.01.15 | ₩3,444 | ₩3,444 | ₩3,109 | ₩3,229 | -6.23% | 5.8천 |
|---|
| 2026.01.14 | ₩3,176 | ₩3,457 | ₩3,176 | ₩3,457 | +8.86% | 8.3천 |
|---|
| 2026.01.13 | ₩3,511 | ₩3,591 | ₩3,129 | ₩3,149 | -10.31% | 2.5만 |
|---|
| 2026.01.12 | ₩3,484 | ₩3,953 | ₩3,484 | ₩3,511 | +0.77% | 2.5만 |
|---|
| 2026.01.09 | ₩3,484 | ₩3,591 | ₩3,484 | ₩3,591 | +3.08% | 1.2만 |
|---|
| 2026.01.08 | ₩3,645 | ₩3,672 | ₩3,390 | ₩3,524 | -3.31% | 3.8만 |
|---|
| 2026.01.07 | ₩3,779 | ₩3,779 | ₩3,484 | ₩3,524 | -6.74% | 1.2만 |
|---|
| 2026.01.06 | ₩3,605 | ₩3,933 | ₩3,430 | ₩3,591 | -0.37% | 3.2만 |
|---|
| 2026.01.05 | ₩3,538 | ₩3,886 | ₩3,538 | ₩3,605 | +1.89% | 1.5만 |
|---|
| 2026.01.02 | ₩3,725 | ₩3,779 | ₩3,497 | ₩3,672 | -1.44% | 1.7만 |
|---|
| 2025.12.31 | ₩3,524 | ₩4,355 | ₩3,459 | ₩3,859 | +9.51% | 13.6만 |
|---|
| 2025.12.30 | ₩3,082 | ₩4,020 | ₩3,055 | ₩3,564 | +15.65% | 17.8만 |
|---|
| 2025.12.29 | ₩3,136 | ₩3,243 | ₩2,901 | ₩3,015 | -3.85% | 1.4만 |
|---|
| 2025.12.26 | ₩3,263 | ₩3,350 | ₩3,109 | ₩3,203 | -1.85% | 1.3만 |
|---|
| 2025.12.24 | ₩2,975 | ₩3,160 | ₩2,975 | ₩3,156 | +6.08% | 2.3천 |
|---|
| 2025.12.23 | ₩3,002 | ₩3,149 | ₩2,814 | ₩3,136 | +4.46% | 1.3만 |
|---|
| 2025.12.22 | ₩2,975 | ₩3,173 | ₩2,975 | ₩3,082 | +3.60% | 9.4천 |
|---|
| 2025.12.19 | ₩3,000 | ₩3,069 | ₩2,827 | ₩3,042 | +1.38% | 6.8천 |
|---|
| 2025.12.18 | ₩2,881 | ₩3,243 | ₩2,868 | ₩3,015 | +4.65% | 2.2만 |
|---|
| 2025.12.17 | ₩2,774 | ₩3,116 | ₩2,643 | ₩2,868 | +3.38% | 1.2만 |
|---|
| 2025.12.16 | ₩2,667 | ₩2,827 | ₩2,641 | ₩2,760 | +3.52% | 3.4만 |
|---|
| 2025.12.15 | ₩2,921 | ₩2,996 | ₩2,613 | ₩2,747 | -5.96% | 5만 |
|---|
| 2025.12.12 | ₩3,310 | ₩3,417 | ₩2,868 | ₩2,868 | -13.36% | 4.8만 |
|---|
| 2025.12.11 | ₩3,832 | ₩4,000 | ₩3,377 | ₩3,390 | -11.54% | 4.6만 |
|---|
| 2025.12.10 | ₩3,243 | ₩4,114 | ₩3,243 | ₩3,832 | +18.18% | 10만 |
|---|
| 2025.12.09 | ₩3,203 | ₩3,484 | ₩3,122 | ₩3,337 | +4.18% | 3.6만 |
|---|
| 2025.12.08 | ₩3,162 | ₩3,323 | ₩3,136 | ₩3,270 | +3.39% | 2.6만 |
|---|
| 2025.12.05 | ₩3,109 | ₩3,256 | ₩2,961 | ₩3,229 | +3.88% | 6.2만 |
|---|
| 2025.12.04 | ₩3,270 | ₩3,417 | ₩3,109 | ₩3,122 | -4.51% | 7.4만 |
|---|
| 2025.12.03 | ₩3,095 | ₩3,363 | ₩3,082 | ₩3,310 | +6.93% | 8만 |
|---|
| 2025.12.02 | ₩3,296 | ₩3,296 | ₩3,149 | ₩3,149 | -4.47% | 3.4만 |
|---|
| 2025.12.01 | ₩3,645 | ₩3,705 | ₩3,146 | ₩3,243 | -11.03% | 11.9만 |
|---|
| 2025.11.28 | ₩3,993 | ₩4,141 | ₩3,645 | ₩3,752 | -6.04% | 5.2만 |
|---|
| 2025.11.26 | ₩4,167 | ₩4,610 | ₩3,968 | ₩4,007 | -3.86% | 13.3만 |
|---|
| 2025.11.25 | ₩3,873 | ₩4,248 | ₩3,767 | ₩4,167 | +7.61% | 14.5만 |
|---|
| 2025.11.24 | ₩2,881 | ₩4,181 | ₩2,868 | ₩3,966 | +37.67% | 62.1만 |
|---|
| 2025.11.21 | ₩3,109 | ₩3,323 | ₩2,948 | ₩2,948 | -5.17% | 31.4만 |
|---|
| 2025.11.20 | ₩2,626 | ₩3,176 | ₩2,412 | ₩3,122 | +18.88% | 48.2만 |
|---|
| 2025.11.19 | ₩2,640 | ₩2,928 | ₩2,569 | ₩2,640 | 0.00% | 58.7만 |
|---|
| 2025.11.18 | ₩1,930 | ₩3,591 | ₩1,930 | ₩2,868 | +48.61% | 1259.6만 |
|---|
| 2025.11.17 | ₩2,399 | ₩2,399 | ₩1,943 | ₩1,970 | -17.88% | 59.9만 |
|---|
| 2025.11.14 | ₩2,305 | ₩2,988 | ₩2,271 | ₩2,318 | +0.58% | 2309.7만 |
|---|
| 2025.11.13 | ₩1,997 | ₩1,998 | ₩1,889 | ₩1,910 | -4.36% | 418.7만 |
|---|
| 2025.11.12 | ₩1,977 | ₩2,023 | ₩1,943 | ₩1,983 | +0.34% | 9.5천 |
|---|
| 2025.11.11 | ₩2,050 | ₩2,050 | ₩1,889 | ₩1,889 | -7.84% | 1.5만 |
|---|
| 2025.11.10 | ₩2,010 | ₩2,037 | ₩1,967 | ₩1,997 | -0.67% | 1.6만 |
|---|
| 2025.11.07 | ₩1,943 | ₩2,037 | ₩1,876 | ₩2,023 | +4.14% | 2만 |
|---|
| 2025.11.06 | ₩1,849 | ₩2,010 | ₩1,849 | ₩1,997 | +7.97% | 3.8천 |
|---|
| 2025.11.05 | ₩1,997 | ₩2,143 | ₩1,822 | ₩1,843 | -7.72% | 5.2만 |
|---|
| 2025.11.04 | ₩2,117 | ₩2,171 | ₩1,983 | ₩1,983 | -6.33% | 3.2만 |
|---|
| 2025.11.03 | ₩2,144 | ₩2,265 | ₩2,117 | ₩2,184 | +1.87% | 3만 |
|---|
| 2025.10.31 | ₩2,117 | ₩2,294 | ₩2,117 | ₩2,251 | +6.33% | 2.1만 |
|---|
| 2025.10.30 | ₩2,157 | ₩2,251 | ₩2,077 | ₩2,117 | -1.86% | 4.4만 |
|---|
| 2025.10.29 | ₩2,278 | ₩2,533 | ₩2,171 | ₩2,184 | -4.12% | 4.7만 |
|---|
| 2025.10.28 | ₩2,425 | ₩2,597 | ₩2,305 | ₩2,305 | -4.97% | 2.7만 |
|---|
| 2025.10.27 | ₩2,345 | ₩2,550 | ₩2,345 | ₩2,452 | +4.57% | 3.5만 |
|---|
| 2025.10.24 | ₩2,318 | ₩2,586 | ₩2,306 | ₩2,385 | +2.89% | 7.2만 |
|---|
| 2025.10.23 | ₩2,439 | ₩2,687 | ₩2,358 | ₩2,372 | -2.75% | 4만 |
|---|
| 2025.10.22 | ₩2,613 | ₩2,640 | ₩2,358 | ₩2,372 | -9.23% | 4만 |
|---|
| 2025.10.21 | ₩3,028 | ₩3,176 | ₩2,425 | ₩2,600 | -14.16% | 10.8만 |
|---|
| 2025.10.20 | ₩3,363 | ₩3,538 | ₩2,948 | ₩3,069 | -8.76% | 34.7만 |
|---|
| 2025.10.17 | ₩3,015 | ₩3,270 | ₩2,948 | ₩3,216 | +6.67% | 32.1만 |
|---|
| 2025.10.16 | ₩3,015 | ₩3,055 | ₩2,854 | ₩2,975 | -1.33% | 8.1만 |
|---|
| 2025.10.15 | ₩2,841 | ₩2,947 | ₩2,787 | ₩2,881 | +1.42% | 6.6만 |
|---|
| 2025.10.14 | ₩2,894 | ₩2,961 | ₩2,613 | ₩2,787 | -3.70% | 24만 |
|---|
| 2025.10.13 | ₩2,265 | ₩2,707 | ₩2,161 | ₩2,680 | +18.34% | 24.9만 |
|---|
| 2025.10.10 | ₩2,104 | ₩2,305 | ₩2,064 | ₩2,278 | +8.28% | 5.8만 |
|---|