시장 데이터를 불러오는 중
전체 종목
Bogota Financial Corp. - Common Stock 과거 주가
Bogota Financial Corp. - Common Stock · BSBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bogota Financial Corp. - Common Stock · BSBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,153 | ₩12,153 | ₩12,153 | ₩12,153 | 0.00% | 1.1천 |
| 2026.10.08 | ₩12,140 | ₩12,274 | ₩12,140 | ₩12,140 | 0.00% | 1.4천 |
| 2026.10.07 | ₩12,140 | ₩12,287 | ₩12,140 | ₩12,274 | +1.10% | 3.1천 |
| 2026.10.06 | ₩12,274 | ₩12,274 | ₩12,082 | ₩12,127 | -1.20% | 500 |
| 2026.10.05 | ₩12,173 | ₩12,173 | ₩12,153 | ₩12,153 | -0.16% | 5.7천 |
| 2026.10.02 | ₩12,207 | ₩12,207 | ₩12,127 | ₩12,167 | -0.33% | 6.4천 |
| 2026.10.01 | ₩12,147 | ₩12,153 | ₩12,113 | ₩12,127 | -0.17% | 8.6천 |
| 2026.09.30 | ₩12,187 | ₩12,187 | ₩12,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,113 |
| -0.60% |
| 600 |
| 2026.09.29 | ₩12,187 | ₩12,314 | ₩12,113 | ₩12,113 | -0.60% | 1.3천 |
|---|
| 2026.09.28 | ₩12,194 | ₩12,254 | ₩12,180 | ₩12,180 | -0.11% | 2.9천 |
|---|
| 2026.09.25 | ₩12,060 | ₩12,200 | ₩12,060 | ₩12,200 | +1.17% | 400 |
|---|
| 2026.09.24 | ₩12,180 | ₩12,283 | ₩12,060 | ₩12,060 | -0.99% | 1천 |
|---|
| 2026.09.23 | ₩12,297 | ₩12,297 | ₩12,127 | ₩12,214 | -0.67% | 400 |
|---|
| 2026.09.22 | ₩12,311 | ₩12,311 | ₩12,311 | ₩12,311 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩12,140 | ₩12,314 | ₩12,127 | ₩12,314 | +1.43% | 1.4천 |
|---|
| 2026.09.18 | ₩12,140 | ₩12,368 | ₩12,127 | ₩12,368 | +1.87% | 2.4천 |
|---|
| 2026.09.17 | ₩12,194 | ₩12,194 | ₩12,073 | ₩12,194 | 0.00% | 4.7천 |
|---|
| 2026.09.16 | ₩12,194 | ₩12,232 | ₩12,060 | ₩12,060 | -1.10% | 6천 |
|---|
| 2026.09.15 | ₩12,194 | ₩12,220 | ₩12,113 | ₩12,113 | -0.66% | 1.7천 |
|---|
| 2026.09.14 | ₩12,234 | ₩12,327 | ₩12,127 | ₩12,327 | +0.77% | 1.4천 |
|---|
| 2026.09.11 | ₩12,140 | ₩12,220 | ₩12,113 | ₩12,113 | -0.22% | 2.1천 |
|---|
| 2026.09.10 | ₩12,274 | ₩12,354 | ₩12,234 | ₩12,234 | -0.33% | 3.4천 |
|---|
| 2026.09.09 | ₩12,327 | ₩12,481 | ₩12,260 | ₩12,274 | -0.43% | 6.8천 |
|---|
| 2026.09.08 | ₩12,314 | ₩12,766 | ₩12,314 | ₩12,448 | +1.09% | 1.1만 |
|---|
| 2026.09.04 | ₩12,140 | ₩12,321 | ₩12,140 | ₩12,281 | +1.16% | 5.3천 |
|---|
| 2026.09.03 | ₩12,381 | ₩12,381 | ₩12,113 | ₩12,113 | -2.16% | 3.1천 |
|---|
| 2026.09.02 | ₩12,207 | ₩12,393 | ₩12,113 | ₩12,113 | -0.77% | 1.1만 |
|---|
| 2026.09.01 | ₩12,207 | ₩12,301 | ₩12,180 | ₩12,180 | -0.22% | 5.9천 |
|---|
| 2026.08.31 | ₩12,207 | ₩12,421 | ₩12,180 | ₩12,260 | +0.44% | 1.8천 |
|---|
| 2026.08.28 | ₩12,247 | ₩12,381 | ₩12,247 | ₩12,381 | +1.09% | 5.6천 |
|---|
| 2026.08.27 | ₩12,515 | ₩12,515 | ₩12,180 | ₩12,207 | -2.46% | 7.7천 |
|---|
| 2026.08.26 | ₩12,394 | ₩12,543 | ₩12,234 | ₩12,347 | -0.38% | 3.5천 |
|---|
| 2026.08.25 | ₩12,333 | ₩12,591 | ₩12,207 | ₩12,461 | +1.04% | 1.5만 |
|---|
| 2026.08.24 | ₩12,301 | ₩12,341 | ₩12,234 | ₩12,341 | +0.33% | 9.1천 |
|---|
| 2026.08.21 | ₩12,327 | ₩12,501 | ₩12,222 | ₩12,341 | +0.11% | 1.6만 |
|---|
| 2026.08.20 | ₩12,501 | ₩12,622 | ₩12,301 | ₩12,622 | +0.96% | 1만 |
|---|
| 2026.08.19 | ₩12,408 | ₩12,604 | ₩12,381 | ₩12,381 | -0.22% | 1.1만 |
|---|
| 2026.08.18 | ₩12,441 | ₩12,638 | ₩12,180 | ₩12,277 | -1.32% | 1.1만 |
|---|
| 2026.08.17 | ₩12,127 | ₩12,488 | ₩12,127 | ₩12,381 | +2.10% | 3.4만 |
|---|
| 2026.08.14 | ₩12,180 | ₩12,247 | ₩12,153 | ₩12,153 | -0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩12,020 | ₩12,180 | ₩12,020 | ₩12,153 | +1.11% | 3.2천 |
|---|
| 2026.08.12 | ₩12,160 | ₩12,177 | ₩12,020 | ₩12,167 | +0.06% | 6.9천 |
|---|
| 2026.08.11 | ₩12,277 | ₩12,277 | ₩11,958 | ₩12,006 | -2.20% | 8.8천 |
|---|
| 2026.08.10 | ₩12,153 | ₩12,274 | ₩11,966 | ₩12,060 | -0.77% | 1.3만 |
|---|
| 2026.08.07 | ₩12,033 | ₩12,046 | ₩11,959 | ₩11,979 | -0.44% | 1.1만 |
|---|
| 2026.08.06 | ₩12,024 | ₩12,140 | ₩11,939 | ₩11,953 | -0.59% | 3.1만 |
|---|
| 2026.08.05 | ₩12,247 | ₩12,247 | ₩11,912 | ₩11,966 | -2.30% | 1.9만 |
|---|
| 2026.08.04 | ₩12,153 | ₩12,782 | ₩12,033 | ₩12,046 | -0.88% | 1.6만 |
|---|
| 2026.08.03 | ₩12,153 | ₩12,153 | ₩11,979 | ₩12,153 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩12,100 | ₩12,113 | ₩12,020 | ₩12,113 | +0.11% | 2.2천 |
|---|
| 2026.07.30 | ₩11,859 | ₩12,234 | ₩11,801 | ₩12,100 | +2.03% | 2천 |
|---|
| 2026.07.29 | ₩12,033 | ₩12,053 | ₩11,859 | ₩11,859 | -1.45% | 9.3천 |
|---|
| 2026.07.28 | ₩12,100 | ₩12,100 | ₩11,939 | ₩12,033 | -0.55% | 1.6천 |
|---|
| 2026.07.27 | ₩12,086 | ₩12,107 | ₩11,953 | ₩11,979 | -0.89% | 2.3천 |
|---|
| 2026.07.24 | ₩12,033 | ₩12,173 | ₩11,966 | ₩12,100 | +0.56% | 3.8천 |
|---|
| 2026.07.23 | ₩12,113 | ₩12,167 | ₩11,953 | ₩11,953 | -1.33% | 7.3천 |
|---|
| 2026.07.22 | ₩11,926 | ₩12,234 | ₩11,926 | ₩12,113 | +1.57% | 2만 |
|---|
| 2026.07.21 | ₩12,234 | ₩12,234 | ₩11,926 | ₩11,926 | -2.52% | 1.7만 |
|---|
| 2026.07.20 | ₩12,314 | ₩12,314 | ₩12,060 | ₩12,113 | -1.63% | 4.3천 |
|---|
| 2026.07.17 | ₩12,033 | ₩12,247 | ₩11,912 | ₩12,073 | +0.33% | 1.6만 |
|---|
| 2026.07.16 | ₩12,066 | ₩12,127 | ₩11,886 | ₩12,020 | -0.39% | 2.1만 |
|---|
| 2026.07.15 | ₩12,086 | ₩12,086 | ₩12,086 | ₩12,086 | 0.00% | 3.5천 |
|---|
| 2026.07.14 | ₩12,086 | ₩12,163 | ₩12,086 | ₩12,086 | 0.00% | 5.7천 |
|---|
| 2026.07.13 | ₩12,175 | ₩12,180 | ₩12,086 | ₩12,086 | -0.73% | 3.2천 |
|---|
| 2026.07.10 | ₩12,172 | ₩12,180 | ₩12,100 | ₩12,100 | -0.59% | 6.7천 |
|---|
| 2026.07.09 | ₩12,133 | ₩12,133 | ₩12,086 | ₩12,086 | -0.39% | 1.1만 |
|---|
| 2026.07.08 | ₩12,133 | ₩12,133 | ₩12,086 | ₩12,086 | -0.39% | 1.1만 |
|---|
| 2026.07.07 | ₩12,133 | ₩12,180 | ₩12,086 | ₩12,086 | -0.39% | 1.1만 |
|---|
| 2026.07.06 | ₩12,127 | ₩12,127 | ₩12,086 | ₩12,086 | -0.33% | 1.1만 |
|---|
| 2026.07.02 | ₩12,060 | ₩12,127 | ₩12,060 | ₩12,127 | +0.55% | 900 |
|---|
| 2026.07.01 | ₩12,060 | ₩12,180 | ₩12,060 | ₩12,180 | +1.00% | 5천 |
|---|
| 2026.06.30 | ₩12,187 | ₩12,187 | ₩12,086 | ₩12,086 | -0.82% | 2천 |
|---|
| 2026.06.29 | ₩12,187 | ₩12,234 | ₩12,153 | ₩12,234 | +0.38% | 1천 |
|---|
| 2026.06.26 | ₩12,140 | ₩12,234 | ₩12,140 | ₩12,234 | +0.77% | 6.6천 |
|---|
| 2026.06.25 | ₩12,160 | ₩12,194 | ₩12,140 | ₩12,153 | -0.06% | 700 |
|---|
| 2026.06.24 | ₩12,234 | ₩12,247 | ₩11,966 | ₩12,220 | -0.11% | 4.5천 |
|---|
| 2026.06.23 | ₩12,100 | ₩12,223 | ₩12,060 | ₩12,220 | +1.00% | 2.5천 |
|---|
| 2026.06.22 | ₩11,926 | ₩12,247 | ₩11,926 | ₩12,220 | +2.47% | 5.6천 |
|---|
| 2026.06.18 | ₩12,107 | ₩12,230 | ₩12,006 | ₩12,033 | -0.61% | 2.1만 |
|---|
| 2026.06.17 | ₩12,073 | ₩12,167 | ₩12,060 | ₩12,153 | +0.67% | 9.3천 |
|---|
| 2026.06.16 | ₩12,207 | ₩12,247 | ₩12,100 | ₩12,194 | -0.11% | 9.5천 |
|---|
| 2026.06.15 | ₩12,020 | ₩12,224 | ₩12,020 | ₩12,086 | +0.56% | 1.2만 |
|---|
| 2026.06.12 | ₩12,073 | ₩12,234 | ₩11,993 | ₩12,113 | +0.33% | 1.5만 |
|---|
| 2026.06.11 | ₩11,926 | ₩12,153 | ₩11,926 | ₩12,127 | +1.68% | 1.6만 |
|---|
| 2026.06.10 | ₩11,966 | ₩12,033 | ₩11,819 | ₩11,926 | -0.34% | 2.3만 |
|---|
| 2026.06.09 | ₩11,939 | ₩12,086 | ₩11,915 | ₩11,979 | +0.34% | 1.2만 |
|---|
| 2026.06.08 | ₩12,287 | ₩12,287 | ₩11,914 | ₩12,006 | -2.29% | 6.7천 |
|---|
| 2026.06.05 | ₩11,832 | ₩12,381 | ₩11,832 | ₩11,953 | +1.02% | 2.9만 |
|---|
| 2026.06.04 | ₩12,434 | ₩12,434 | ₩11,926 | ₩11,926 | -4.09% | 1.6만 |
|---|
| 2026.06.03 | ₩12,040 | ₩12,236 | ₩11,994 | ₩12,033 | -0.06% | 3.6만 |
|---|
| 2026.06.02 | ₩11,511 | ₩12,314 | ₩11,511 | ₩12,127 | +5.35% | 7.9만 |
|---|
| 2026.06.01 | ₩11,257 | ₩11,524 | ₩11,257 | ₩11,457 | +1.78% | 7.8만 |
|---|
| 2026.05.29 | ₩11,257 | ₩11,324 | ₩11,243 | ₩11,243 | -0.12% | 1만 |
|---|
| 2026.05.28 | ₩11,317 | ₩11,324 | ₩11,257 | ₩11,257 | -0.53% | 1.9만 |
|---|
| 2026.05.27 | ₩11,285 | ₩11,417 | ₩11,257 | ₩11,257 | -0.25% | 4.8천 |
|---|
| 2026.05.26 | ₩11,243 | ₩11,350 | ₩11,190 | ₩11,270 | +0.24% | 2.6만 |
|---|
| 2026.05.22 | ₩11,243 | ₩11,337 | ₩11,056 | ₩11,243 | 0.00% | 2.3만 |
|---|
| 2026.05.21 | ₩11,297 | ₩11,511 | ₩11,297 | ₩11,377 | +0.71% | 1만 |
|---|
| 2026.05.20 | ₩11,358 | ₩11,358 | ₩11,243 | ₩11,337 | -0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩11,163 | ₩11,326 | ₩11,163 | ₩11,243 | +0.72% | 1.9만 |
|---|
| 2026.05.18 | ₩11,230 | ₩11,368 | ₩11,230 | ₩11,283 | +0.48% | 8천 |
|---|
| 2026.05.15 | ₩11,471 | ₩11,471 | ₩11,286 | ₩11,377 | -0.82% | 1만 |
|---|
| 2026.05.14 | ₩11,345 | ₩11,477 | ₩11,317 | ₩11,471 | +1.11% | 2.8만 |
|---|
| 2026.05.13 | ₩11,457 | ₩11,457 | ₩11,344 | ₩11,350 | -0.93% | 1.3만 |
|---|
| 2026.05.12 | ₩11,350 | ₩11,464 | ₩11,216 | ₩11,444 | +0.83% | 2.2만 |
|---|
| 2026.05.11 | ₩11,350 | ₩11,444 | ₩11,163 | ₩11,337 | -0.12% | 1.7만 |
|---|
| 2026.05.08 | ₩11,457 | ₩11,511 | ₩11,286 | ₩11,384 | -0.64% | 1.7만 |
|---|
| 2026.05.07 | ₩11,337 | ₩11,508 | ₩11,056 | ₩11,444 | +0.94% | 1.9만 |
|---|
| 2026.05.06 | ₩11,203 | ₩11,444 | ₩11,176 | ₩11,230 | +0.24% | 9.5천 |
|---|
| 2026.05.05 | ₩11,196 | ₩11,484 | ₩11,196 | ₩11,247 | +0.45% | 5.6천 |
|---|
| 2026.05.04 | ₩11,484 | ₩11,511 | ₩10,949 | ₩10,989 | -4.31% | 3.2만 |
|---|
| 2026.05.01 | ₩11,056 | ₩11,444 | ₩11,056 | ₩11,392 | +3.04% | 3.9천 |
|---|
| 2026.04.30 | ₩11,357 | ₩11,364 | ₩11,056 | ₩11,056 | -2.65% | 2.1만 |
|---|
| 2026.04.29 | ₩11,397 | ₩11,431 | ₩11,129 | ₩11,176 | -1.94% | 2.6만 |
|---|
| 2026.04.28 | ₩11,390 | ₩11,404 | ₩11,257 | ₩11,257 | -1.18% | 6.9천 |
|---|
| 2026.04.27 | ₩11,350 | ₩11,370 | ₩11,263 | ₩11,310 | -0.35% | 1만 |
|---|
| 2026.04.24 | ₩10,976 | ₩11,484 | ₩10,976 | ₩11,270 | +2.68% | 3.5천 |
|---|
| 2026.04.23 | ₩11,350 | ₩11,498 | ₩11,330 | ₩11,350 | 0.00% | 4.3천 |
|---|
| 2026.04.22 | ₩11,384 | ₩11,437 | ₩11,150 | ₩11,303 | -0.71% | 4.4천 |
|---|
| 2026.04.21 | ₩11,431 | ₩11,494 | ₩11,243 | ₩11,243 | -1.64% | 1.1만 |
|---|
| 2026.04.20 | ₩11,431 | ₩11,498 | ₩11,123 | ₩11,417 | -0.12% | 9.2천 |
|---|
| 2026.04.17 | ₩11,069 | ₩11,610 | ₩11,069 | ₩11,444 | +3.39% | 4.2천 |
|---|
| 2026.04.16 | ₩11,614 | ₩11,614 | ₩11,364 | ₩11,457 | -1.35% | 6.7천 |
|---|
| 2026.04.15 | ₩11,614 | ₩11,645 | ₩11,377 | ₩11,457 | -1.35% | 3.4천 |
|---|
| 2026.04.14 | ₩11,578 | ₩11,578 | ₩11,310 | ₩11,377 | -1.73% | 6.4천 |
|---|
| 2026.04.13 | ₩11,377 | ₩11,564 | ₩11,377 | ₩11,404 | +0.24% | 4.4천 |
|---|
| 2026.04.10 | ₩11,685 | ₩11,685 | ₩11,437 | ₩11,457 | -1.95% | 3.4천 |
|---|
| 2026.04.09 | ₩11,384 | ₩11,591 | ₩11,384 | ₩11,431 | +0.41% | 4천 |
|---|
| 2026.04.08 | ₩11,196 | ₩11,685 | ₩11,056 | ₩11,578 | +3.41% | 7.9천 |
|---|
| 2026.04.07 | ₩11,658 | ₩11,658 | ₩11,658 | ₩11,658 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩11,591 | ₩11,698 | ₩11,065 | ₩11,658 | +0.58% | 6.5천 |
|---|
| 2026.04.02 | ₩11,344 | ₩11,725 | ₩11,344 | ₩11,712 | +3.24% | 4천 |
|---|
| 2026.04.01 | ₩11,377 | ₩11,712 | ₩11,377 | ₩11,712 | +2.94% | 7.2천 |
|---|
| 2026.03.31 | ₩11,176 | ₩11,377 | ₩11,150 | ₩11,377 | +1.80% | 4.6만 |
|---|
| 2026.03.30 | ₩11,029 | ₩11,277 | ₩10,949 | ₩11,163 | +1.21% | 1.3만 |
|---|
| 2026.03.27 | ₩11,042 | ₩11,042 | ₩10,977 | ₩11,042 | 0.00% | 2.3천 |
|---|
| 2026.03.26 | ₩11,063 | ₩11,129 | ₩11,002 | ₩11,109 | +0.42% | 1.9천 |
|---|
| 2026.03.25 | ₩11,002 | ₩11,214 | ₩10,989 | ₩11,203 | +1.82% | 2.2천 |
|---|
| 2026.03.24 | ₩11,006 | ₩11,203 | ₩10,976 | ₩11,123 | +1.06% | 7.9천 |
|---|
| 2026.03.23 | ₩11,002 | ₩11,444 | ₩11,002 | ₩11,216 | +1.95% | 2만 |
|---|
| 2026.03.20 | ₩10,976 | ₩11,016 | ₩10,909 | ₩11,002 | +0.24% | 1.1만 |
|---|
| 2026.03.19 | ₩10,962 | ₩11,016 | ₩10,961 | ₩10,976 | +0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩11,040 | ₩11,049 | ₩10,909 | ₩10,909 | -1.19% | 8.4천 |
|---|
| 2026.03.17 | ₩11,083 | ₩11,083 | ₩11,016 | ₩11,016 | -0.60% | 9.3천 |
|---|
| 2026.03.16 | ₩11,150 | ₩11,150 | ₩11,109 | ₩11,123 | -0.24% | 7.9천 |
|---|
| 2026.03.13 | ₩11,136 | ₩11,136 | ₩11,109 | ₩11,136 | 0.00% | 4.3천 |
|---|
| 2026.03.12 | ₩11,129 | ₩11,150 | ₩11,123 | ₩11,150 | +0.18% | 2.8천 |
|---|
| 2026.03.11 | ₩11,190 | ₩11,223 | ₩11,123 | ₩11,150 | -0.36% | 4.6천 |
|---|
| 2026.03.10 | ₩11,283 | ₩11,283 | ₩11,163 | ₩11,283 | 0.00% | 1.9천 |
|---|
| 2026.03.09 | ₩11,016 | ₩11,324 | ₩10,976 | ₩11,324 | +2.79% | 2.1만 |
|---|
| 2026.03.06 | ₩11,230 | ₩11,230 | ₩11,036 | ₩11,096 | -1.19% | 6.6천 |
|---|
| 2026.03.05 | ₩11,109 | ₩11,211 | ₩11,109 | ₩11,211 | +0.92% | 4.3천 |
|---|
| 2026.03.04 | ₩11,103 | ₩11,163 | ₩11,103 | ₩11,109 | +0.06% | 1천 |
|---|
| 2026.03.03 | ₩11,230 | ₩11,257 | ₩10,976 | ₩11,123 | -0.95% | 1.2만 |
|---|
| 2026.03.02 | ₩11,377 | ₩11,377 | ₩11,243 | ₩11,257 | -1.06% | 3.3천 |
|---|
| 2026.02.27 | ₩11,243 | ₩11,377 | ₩11,243 | ₩11,364 | +1.07% | 6.8천 |
|---|
| 2026.02.26 | ₩11,431 | ₩11,431 | ₩11,431 | ₩11,431 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩11,420 | ₩11,420 | ₩11,243 | ₩11,270 | -1.31% | 3.7천 |
|---|
| 2026.02.24 | ₩11,243 | ₩11,431 | ₩11,243 | ₩11,310 | +0.60% | 4.7천 |
|---|
| 2026.02.23 | ₩11,310 | ₩11,377 | ₩11,243 | ₩11,257 | -0.47% | 2.1천 |
|---|
| 2026.02.20 | ₩11,243 | ₩11,457 | ₩11,243 | ₩11,457 | +1.90% | 300 |
|---|
| 2026.02.19 | ₩11,350 | ₩11,483 | ₩11,243 | ₩11,243 | -0.94% | 4.9천 |
|---|
| 2026.02.18 | ₩11,490 | ₩11,490 | ₩11,431 | ₩11,431 | -0.51% | 600 |
|---|
| 2026.02.17 | ₩11,324 | ₩11,504 | ₩11,324 | ₩11,504 | +1.60% | 1.1천 |
|---|
| 2026.02.13 | ₩11,599 | ₩11,599 | ₩11,314 | ₩11,314 | -2.46% | 900 |
|---|
| 2026.02.12 | ₩11,310 | ₩11,421 | ₩11,310 | ₩11,310 | 0.00% | 2천 |
|---|
| 2026.02.11 | ₩11,433 | ₩11,433 | ₩11,433 | ₩11,433 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩11,405 | ₩11,578 | ₩11,337 | ₩11,350 | -0.48% | 800 |
|---|
| 2026.02.09 | ₩11,471 | ₩11,471 | ₩11,471 | ₩11,471 | 0.00% | 400 |
|---|
| 2026.02.06 | ₩11,578 | ₩11,578 | ₩11,310 | ₩11,310 | -2.31% | 4.1천 |
|---|
| 2026.02.05 | ₩11,631 | ₩11,631 | ₩11,310 | ₩11,310 | -2.76% | 7.1천 |
|---|
| 2026.02.04 | ₩11,471 | ₩11,631 | ₩11,324 | ₩11,377 | -0.82% | 4.8천 |
|---|
| 2026.02.03 | ₩11,477 | ₩11,631 | ₩11,324 | ₩11,511 | +0.29% | 600 |
|---|
| 2026.02.02 | ₩11,310 | ₩11,431 | ₩11,310 | ₩11,431 | +1.07% | 600 |
|---|
| 2026.01.30 | ₩11,310 | ₩11,310 | ₩11,310 | ₩11,310 | 0.00% | 500 |
|---|
| 2026.01.29 | ₩11,310 | ₩11,397 | ₩11,310 | ₩11,385 | +0.66% | 800 |
|---|
| 2026.01.28 | ₩11,524 | ₩11,524 | ₩11,310 | ₩11,431 | -0.81% | 1.4천 |
|---|
| 2026.01.27 | ₩11,511 | ₩11,538 | ₩11,270 | ₩11,538 | +0.23% | 3.6천 |
|---|
| 2026.01.26 | ₩11,283 | ₩11,543 | ₩11,243 | ₩11,538 | +2.25% | 2.6천 |
|---|
| 2026.01.23 | ₩11,243 | ₩11,437 | ₩11,243 | ₩11,243 | 0.00% | 4.4천 |
|---|
| 2026.01.22 | ₩11,243 | ₩11,542 | ₩11,243 | ₩11,431 | +1.67% | 900 |
|---|
| 2026.01.21 | ₩11,417 | ₩11,435 | ₩11,283 | ₩11,283 | -1.17% | 1천 |
|---|
| 2026.01.20 | ₩11,243 | ₩11,551 | ₩11,243 | ₩11,270 | +0.24% | 3.4천 |
|---|
| 2026.01.16 | ₩11,437 | ₩11,543 | ₩11,310 | ₩11,543 | +0.92% | 300 |
|---|
| 2026.01.15 | ₩11,546 | ₩11,564 | ₩11,417 | ₩11,417 | -1.11% | 800 |
|---|
| 2026.01.14 | ₩11,404 | ₩11,437 | ₩11,243 | ₩11,337 | -0.59% | 1.8천 |
|---|
| 2026.01.13 | ₩11,564 | ₩11,564 | ₩11,243 | ₩11,243 | -2.78% | 1.1천 |
|---|
| 2026.01.12 | ₩11,243 | ₩11,546 | ₩11,243 | ₩11,243 | 0.00% | 3.2천 |
|---|
| 2026.01.09 | ₩11,390 | ₩11,564 | ₩11,310 | ₩11,564 | +1.53% | 1.6천 |
|---|
| 2026.01.08 | ₩11,564 | ₩11,564 | ₩11,297 | ₩11,297 | -2.31% | 300 |
|---|
| 2026.01.07 | ₩11,551 | ₩11,551 | ₩11,551 | ₩11,551 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩11,243 | ₩11,560 | ₩11,243 | ₩11,404 | +1.43% | 2.1천 |
|---|
| 2026.01.05 | ₩11,551 | ₩11,564 | ₩11,310 | ₩11,404 | -1.27% | 2.9천 |
|---|
| 2026.01.02 | ₩11,452 | ₩11,551 | ₩11,404 | ₩11,551 | +0.86% | 600 |
|---|
| 2025.12.31 | ₩11,150 | ₩11,350 | ₩11,087 | ₩11,310 | +1.44% | 3.1천 |
|---|
| 2025.12.30 | ₩11,188 | ₩11,377 | ₩11,176 | ₩11,310 | +1.09% | 5.7천 |
|---|
| 2025.12.29 | ₩11,194 | ₩11,377 | ₩11,194 | ₩11,364 | +1.52% | 2천 |
|---|
| 2025.12.26 | ₩11,188 | ₩11,350 | ₩11,042 | ₩11,350 | +1.45% | 1.7만 |
|---|
| 2025.12.24 | ₩11,174 | ₩11,290 | ₩11,174 | ₩11,243 | +0.62% | 1만 |
|---|
| 2025.12.23 | ₩10,855 | ₩11,167 | ₩10,855 | ₩11,095 | +2.21% | 3.8천 |
|---|
| 2025.12.22 | ₩10,989 | ₩11,176 | ₩10,962 | ₩10,976 | -0.12% | 1.8만 |
|---|
| 2025.12.19 | ₩10,969 | ₩11,170 | ₩10,969 | ₩10,976 | +0.06% | 3.2만 |
|---|
| 2025.12.18 | ₩10,989 | ₩11,009 | ₩10,882 | ₩10,949 | -0.37% | 4.5천 |
|---|
| 2025.12.17 | ₩10,858 | ₩10,974 | ₩10,858 | ₩10,974 | +1.07% | 2.5천 |
|---|
| 2025.12.16 | ₩10,970 | ₩10,978 | ₩10,855 | ₩10,929 | -0.38% | 5.2천 |
|---|
| 2025.12.15 | ₩10,942 | ₩11,002 | ₩10,872 | ₩10,909 | -0.31% | 3.6천 |
|---|
| 2025.12.12 | ₩10,919 | ₩11,042 | ₩10,919 | ₩10,972 | +0.48% | 8.9천 |
|---|
| 2025.12.11 | ₩10,909 | ₩11,042 | ₩10,909 | ₩10,976 | +0.61% | 6.8천 |
|---|
| 2025.12.10 | ₩10,862 | ₩10,976 | ₩10,862 | ₩10,922 | +0.55% | 1.6만 |
|---|
| 2025.12.09 | ₩10,913 | ₩11,237 | ₩10,909 | ₩10,949 | +0.33% | 1.6만 |
|---|
| 2025.12.08 | ₩11,092 | ₩11,101 | ₩10,895 | ₩10,909 | -1.65% | 2.8만 |
|---|
| 2025.12.05 | ₩10,980 | ₩11,224 | ₩10,980 | ₩11,096 | +1.06% | 2.4천 |
|---|
| 2025.12.04 | ₩11,053 | ₩11,310 | ₩11,053 | ₩11,176 | +1.11% | 6.2천 |
|---|
| 2025.12.03 | ₩11,190 | ₩11,445 | ₩11,176 | ₩11,176 | -0.12% | 4.5천 |
|---|
| 2025.12.02 | ₩11,445 | ₩11,445 | ₩11,269 | ₩11,269 | -1.54% | 1.4천 |
|---|
| 2025.12.01 | ₩11,381 | ₩11,404 | ₩11,267 | ₩11,330 | -0.45% | 2.1천 |
|---|
| 2025.11.28 | ₩11,324 | ₩11,324 | ₩11,216 | ₩11,216 | -0.95% | 1.9천 |
|---|
| 2025.11.26 | ₩11,479 | ₩11,500 | ₩11,243 | ₩11,243 | -2.05% | 4.8천 |
|---|
| 2025.11.25 | ₩11,123 | ₩11,491 | ₩11,123 | ₩11,491 | +3.31% | 8.7천 |
|---|
| 2025.11.24 | ₩11,431 | ₩11,431 | ₩11,243 | ₩11,377 | -0.47% | 2.9천 |
|---|
| 2025.11.21 | ₩11,431 | ₩11,431 | ₩11,056 | ₩11,243 | -1.64% | 8.1천 |
|---|
| 2025.11.20 | ₩11,297 | ₩11,297 | ₩11,055 | ₩11,055 | -2.14% | 4.5천 |
|---|
| 2025.11.19 | ₩11,202 | ₩11,283 | ₩11,067 | ₩11,283 | +0.73% | 3천 |
|---|
| 2025.11.18 | ₩11,350 | ₩11,377 | ₩11,203 | ₩11,224 | -1.11% | 3.3천 |
|---|
| 2025.11.17 | ₩11,220 | ₩11,313 | ₩11,220 | ₩11,243 | +0.20% | 4.2천 |
|---|
| 2025.11.14 | ₩11,203 | ₩11,350 | ₩11,183 | ₩11,190 | -0.12% | 6.7천 |
|---|
| 2025.11.13 | ₩11,203 | ₩11,366 | ₩11,042 | ₩11,270 | +0.60% | 2.9천 |
|---|
| 2025.11.12 | ₩11,042 | ₩11,297 | ₩11,042 | ₩11,243 | +1.82% | 3.3천 |
|---|
| 2025.11.11 | ₩11,257 | ₩11,712 | ₩11,109 | ₩11,297 | +0.36% | 8천 |
|---|
| 2025.11.10 | ₩11,390 | ₩11,712 | ₩10,922 | ₩11,203 | -1.65% | 4.8천 |
|---|
| 2025.11.07 | ₩11,583 | ₩11,631 | ₩10,842 | ₩11,551 | -0.28% | 1만 |
|---|
| 2025.11.06 | ₩11,490 | ₩11,490 | ₩11,444 | ₩11,444 | -0.40% | 6.5천 |
|---|
| 2025.11.05 | ₩11,551 | ₩11,551 | ₩11,551 | ₩11,551 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩11,548 | ₩11,605 | ₩11,548 | ₩11,551 | +0.02% | 3.5천 |
|---|
| 2025.11.03 | ₩11,605 | ₩11,605 | ₩11,591 | ₩11,605 | 0.00% | 2.3천 |
|---|
| 2025.10.31 | ₩11,498 | ₩11,618 | ₩11,484 | ₩11,605 | +0.93% | 7천 |
|---|
| 2025.10.30 | ₩11,634 | ₩11,645 | ₩11,404 | ₩11,645 | +0.09% | 5천 |
|---|
| 2025.10.29 | ₩11,752 | ₩11,752 | ₩11,444 | ₩11,444 | -2.62% | 4.1천 |
|---|
| 2025.10.28 | ₩11,530 | ₩11,966 | ₩11,404 | ₩11,444 | -0.74% | 1.1만 |
|---|
| 2025.10.27 | ₩11,752 | ₩11,752 | ₩11,431 | ₩11,701 | -0.43% | 3천 |
|---|
| 2025.10.24 | ₩11,698 | ₩11,752 | ₩11,471 | ₩11,752 | +0.46% | 6.9천 |
|---|
| 2025.10.23 | ₩11,752 | ₩11,752 | ₩11,457 | ₩11,645 | -0.91% | 8.3천 |
|---|
| 2025.10.22 | ₩11,669 | ₩11,752 | ₩11,511 | ₩11,511 | -1.35% | 3천 |
|---|
| 2025.10.21 | ₩11,550 | ₩11,550 | ₩11,550 | ₩11,550 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩11,752 | ₩11,752 | ₩11,591 | ₩11,591 | -1.37% | 2.5천 |
|---|
| 2025.10.17 | ₩11,606 | ₩11,859 | ₩11,606 | ₩11,749 | +1.23% | 2.3천 |
|---|
| 2025.10.16 | ₩11,886 | ₩11,981 | ₩11,672 | ₩11,792 | -0.79% | 9.7천 |
|---|
| 2025.10.15 | ₩11,800 | ₩12,100 | ₩11,779 | ₩12,046 | +2.09% | 1.2만 |
|---|
| 2025.10.14 | ₩11,970 | ₩12,140 | ₩11,771 | ₩12,046 | +0.64% | 8.7천 |
|---|
| 2025.10.13 | ₩11,933 | ₩12,153 | ₩11,926 | ₩12,033 | +0.84% | 1.1만 |
|---|
| 2025.10.10 | ₩11,761 | ₩12,133 | ₩11,761 | ₩12,046 | +2.42% | 2.7천 |
|---|