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 | ₩12,158 | ₩12,158 | ₩12,158 | ₩12,158 | 0.00% | 1.1천 |
| 2026.10.08 | ₩12,145 | ₩12,279 | ₩12,145 | ₩12,145 | 0.00% | 1.4천 |
| 2026.10.07 | ₩12,145 | ₩12,292 | ₩12,145 | ₩12,279 | +1.10% | 3.1천 |
| 2026.10.06 | ₩12,279 | ₩12,279 | ₩12,087 | ₩12,131 | -1.20% | 500 |
| 2026.10.05 | ₩12,178 | ₩12,178 | ₩12,158 | ₩12,158 | -0.16% | 5.7천 |
| 2026.10.02 | ₩12,212 | ₩12,212 | ₩12,131 | ₩12,172 | -0.33% | 6.4천 |
| 2026.10.01 | ₩12,152 | ₩12,158 | ₩12,118 | ₩12,131 | -0.17% | 8.6천 |
| 2026.09.30 | ₩12,192 | ₩12,192 | ₩12,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,118 |
| -0.60% |
| 600 |
| 2026.09.29 | ₩12,192 | ₩12,319 | ₩12,118 | ₩12,118 | -0.60% | 1.3천 |
|---|
| 2026.09.28 | ₩12,198 | ₩12,259 | ₩12,185 | ₩12,185 | -0.11% | 2.9천 |
|---|
| 2026.09.25 | ₩12,064 | ₩12,205 | ₩12,064 | ₩12,205 | +1.17% | 400 |
|---|
| 2026.09.24 | ₩12,185 | ₩12,288 | ₩12,064 | ₩12,064 | -0.99% | 1천 |
|---|
| 2026.09.23 | ₩12,301 | ₩12,301 | ₩12,131 | ₩12,218 | -0.67% | 400 |
|---|
| 2026.09.22 | ₩12,316 | ₩12,316 | ₩12,316 | ₩12,316 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩12,145 | ₩12,319 | ₩12,131 | ₩12,319 | +1.43% | 1.4천 |
|---|
| 2026.09.18 | ₩12,145 | ₩12,372 | ₩12,131 | ₩12,372 | +1.87% | 2.4천 |
|---|
| 2026.09.17 | ₩12,198 | ₩12,198 | ₩12,078 | ₩12,198 | 0.00% | 4.7천 |
|---|
| 2026.09.16 | ₩12,198 | ₩12,237 | ₩12,064 | ₩12,064 | -1.10% | 6천 |
|---|
| 2026.09.15 | ₩12,198 | ₩12,225 | ₩12,118 | ₩12,118 | -0.66% | 1.7천 |
|---|
| 2026.09.14 | ₩12,239 | ₩12,332 | ₩12,131 | ₩12,332 | +0.77% | 1.4천 |
|---|
| 2026.09.11 | ₩12,145 | ₩12,225 | ₩12,118 | ₩12,118 | -0.22% | 2.1천 |
|---|
| 2026.09.10 | ₩12,279 | ₩12,359 | ₩12,239 | ₩12,239 | -0.33% | 3.4천 |
|---|
| 2026.09.09 | ₩12,332 | ₩12,486 | ₩12,265 | ₩12,279 | -0.43% | 6.8천 |
|---|
| 2026.09.08 | ₩12,319 | ₩12,771 | ₩12,319 | ₩12,453 | +1.09% | 1.1만 |
|---|
| 2026.09.04 | ₩12,145 | ₩12,326 | ₩12,145 | ₩12,285 | +1.16% | 5.3천 |
|---|
| 2026.09.03 | ₩12,386 | ₩12,386 | ₩12,118 | ₩12,118 | -2.16% | 3.1천 |
|---|
| 2026.09.02 | ₩12,212 | ₩12,398 | ₩12,118 | ₩12,118 | -0.77% | 1.1만 |
|---|
| 2026.09.01 | ₩12,212 | ₩12,306 | ₩12,185 | ₩12,185 | -0.22% | 5.9천 |
|---|
| 2026.08.31 | ₩12,212 | ₩12,426 | ₩12,185 | ₩12,265 | +0.44% | 1.8천 |
|---|
| 2026.08.28 | ₩12,252 | ₩12,386 | ₩12,252 | ₩12,386 | +1.09% | 5.6천 |
|---|
| 2026.08.27 | ₩12,520 | ₩12,520 | ₩12,185 | ₩12,212 | -2.46% | 7.7천 |
|---|
| 2026.08.26 | ₩12,399 | ₩12,548 | ₩12,239 | ₩12,352 | -0.38% | 3.5천 |
|---|
| 2026.08.25 | ₩12,338 | ₩12,596 | ₩12,212 | ₩12,466 | +1.04% | 1.5만 |
|---|
| 2026.08.24 | ₩12,306 | ₩12,346 | ₩12,239 | ₩12,346 | +0.33% | 9.1천 |
|---|
| 2026.08.21 | ₩12,332 | ₩12,506 | ₩12,226 | ₩12,346 | +0.11% | 1.6만 |
|---|
| 2026.08.20 | ₩12,506 | ₩12,627 | ₩12,306 | ₩12,627 | +0.96% | 1만 |
|---|
| 2026.08.19 | ₩12,413 | ₩12,609 | ₩12,386 | ₩12,386 | -0.22% | 1.1만 |
|---|
| 2026.08.18 | ₩12,446 | ₩12,643 | ₩12,185 | ₩12,281 | -1.32% | 1.1만 |
|---|
| 2026.08.17 | ₩12,131 | ₩12,493 | ₩12,131 | ₩12,386 | +2.10% | 3.4만 |
|---|
| 2026.08.14 | ₩12,185 | ₩12,252 | ₩12,158 | ₩12,158 | -0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩12,024 | ₩12,185 | ₩12,024 | ₩12,158 | +1.11% | 3.2천 |
|---|
| 2026.08.12 | ₩12,165 | ₩12,182 | ₩12,024 | ₩12,172 | +0.06% | 6.9천 |
|---|
| 2026.08.11 | ₩12,281 | ₩12,281 | ₩11,963 | ₩12,011 | -2.20% | 8.8천 |
|---|
| 2026.08.10 | ₩12,158 | ₩12,279 | ₩11,971 | ₩12,064 | -0.77% | 1.3만 |
|---|
| 2026.08.07 | ₩12,038 | ₩12,051 | ₩11,964 | ₩11,984 | -0.44% | 1.1만 |
|---|
| 2026.08.06 | ₩12,028 | ₩12,145 | ₩11,944 | ₩11,957 | -0.59% | 3.1만 |
|---|
| 2026.08.05 | ₩12,252 | ₩12,252 | ₩11,917 | ₩11,971 | -2.30% | 1.9만 |
|---|
| 2026.08.04 | ₩12,158 | ₩12,788 | ₩12,038 | ₩12,051 | -0.88% | 1.6만 |
|---|
| 2026.08.03 | ₩12,158 | ₩12,158 | ₩11,984 | ₩12,158 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩12,105 | ₩12,118 | ₩12,024 | ₩12,118 | +0.11% | 2.2천 |
|---|
| 2026.07.30 | ₩11,864 | ₩12,239 | ₩11,806 | ₩12,105 | +2.03% | 2천 |
|---|
| 2026.07.29 | ₩12,038 | ₩12,058 | ₩11,864 | ₩11,864 | -1.45% | 9.3천 |
|---|
| 2026.07.28 | ₩12,105 | ₩12,105 | ₩11,944 | ₩12,038 | -0.55% | 1.6천 |
|---|
| 2026.07.27 | ₩12,091 | ₩12,111 | ₩11,957 | ₩11,984 | -0.89% | 2.3천 |
|---|
| 2026.07.24 | ₩12,038 | ₩12,178 | ₩11,971 | ₩12,105 | +0.56% | 3.8천 |
|---|
| 2026.07.23 | ₩12,118 | ₩12,172 | ₩11,957 | ₩11,957 | -1.33% | 7.3천 |
|---|
| 2026.07.22 | ₩11,931 | ₩12,239 | ₩11,931 | ₩12,118 | +1.57% | 2만 |
|---|
| 2026.07.21 | ₩12,239 | ₩12,239 | ₩11,931 | ₩11,931 | -2.52% | 1.7만 |
|---|
| 2026.07.20 | ₩12,319 | ₩12,319 | ₩12,064 | ₩12,118 | -1.63% | 4.3천 |
|---|
| 2026.07.17 | ₩12,038 | ₩12,252 | ₩11,917 | ₩12,078 | +0.33% | 1.6만 |
|---|
| 2026.07.16 | ₩12,071 | ₩12,131 | ₩11,890 | ₩12,024 | -0.39% | 2.1만 |
|---|
| 2026.07.15 | ₩12,091 | ₩12,091 | ₩12,091 | ₩12,091 | 0.00% | 3.5천 |
|---|
| 2026.07.14 | ₩12,091 | ₩12,168 | ₩12,091 | ₩12,091 | 0.00% | 5.7천 |
|---|
| 2026.07.13 | ₩12,180 | ₩12,185 | ₩12,091 | ₩12,091 | -0.73% | 3.2천 |
|---|
| 2026.07.10 | ₩12,177 | ₩12,185 | ₩12,105 | ₩12,105 | -0.59% | 6.7천 |
|---|
| 2026.07.09 | ₩12,138 | ₩12,138 | ₩12,091 | ₩12,091 | -0.39% | 1.1만 |
|---|
| 2026.07.08 | ₩12,138 | ₩12,138 | ₩12,091 | ₩12,091 | -0.39% | 1.1만 |
|---|
| 2026.07.07 | ₩12,138 | ₩12,185 | ₩12,091 | ₩12,091 | -0.39% | 1.1만 |
|---|
| 2026.07.06 | ₩12,131 | ₩12,131 | ₩12,091 | ₩12,091 | -0.33% | 1.1만 |
|---|
| 2026.07.02 | ₩12,064 | ₩12,131 | ₩12,064 | ₩12,131 | +0.55% | 900 |
|---|
| 2026.07.01 | ₩12,064 | ₩12,185 | ₩12,064 | ₩12,185 | +1.00% | 5천 |
|---|
| 2026.06.30 | ₩12,192 | ₩12,192 | ₩12,091 | ₩12,091 | -0.82% | 2천 |
|---|
| 2026.06.29 | ₩12,192 | ₩12,239 | ₩12,158 | ₩12,239 | +0.38% | 1천 |
|---|
| 2026.06.26 | ₩12,145 | ₩12,239 | ₩12,145 | ₩12,239 | +0.77% | 6.6천 |
|---|
| 2026.06.25 | ₩12,165 | ₩12,198 | ₩12,145 | ₩12,158 | -0.06% | 700 |
|---|
| 2026.06.24 | ₩12,239 | ₩12,252 | ₩11,971 | ₩12,225 | -0.11% | 4.5천 |
|---|
| 2026.06.23 | ₩12,105 | ₩12,228 | ₩12,064 | ₩12,225 | +1.00% | 2.5천 |
|---|
| 2026.06.22 | ₩11,931 | ₩12,252 | ₩11,931 | ₩12,225 | +2.47% | 5.6천 |
|---|
| 2026.06.18 | ₩12,111 | ₩12,235 | ₩12,011 | ₩12,038 | -0.61% | 2.1만 |
|---|
| 2026.06.17 | ₩12,078 | ₩12,172 | ₩12,064 | ₩12,158 | +0.67% | 9.3천 |
|---|
| 2026.06.16 | ₩12,212 | ₩12,252 | ₩12,105 | ₩12,198 | -0.11% | 9.5천 |
|---|
| 2026.06.15 | ₩12,024 | ₩12,229 | ₩12,024 | ₩12,091 | +0.56% | 1.2만 |
|---|
| 2026.06.12 | ₩12,078 | ₩12,239 | ₩11,998 | ₩12,118 | +0.33% | 1.5만 |
|---|
| 2026.06.11 | ₩11,931 | ₩12,158 | ₩11,931 | ₩12,131 | +1.68% | 1.6만 |
|---|
| 2026.06.10 | ₩11,971 | ₩12,038 | ₩11,823 | ₩11,931 | -0.34% | 2.3만 |
|---|
| 2026.06.09 | ₩11,944 | ₩12,091 | ₩11,920 | ₩11,984 | +0.34% | 1.2만 |
|---|
| 2026.06.08 | ₩12,292 | ₩12,292 | ₩11,919 | ₩12,011 | -2.29% | 6.7천 |
|---|
| 2026.06.05 | ₩11,837 | ₩12,386 | ₩11,837 | ₩11,957 | +1.02% | 2.9만 |
|---|
| 2026.06.04 | ₩12,439 | ₩12,439 | ₩11,931 | ₩11,931 | -4.09% | 1.6만 |
|---|
| 2026.06.03 | ₩12,044 | ₩12,241 | ₩11,999 | ₩12,038 | -0.06% | 3.6만 |
|---|
| 2026.06.02 | ₩11,515 | ₩12,319 | ₩11,515 | ₩12,131 | +5.35% | 7.9만 |
|---|
| 2026.06.01 | ₩11,261 | ₩11,529 | ₩11,261 | ₩11,462 | +1.78% | 7.8만 |
|---|
| 2026.05.29 | ₩11,261 | ₩11,328 | ₩11,248 | ₩11,248 | -0.12% | 1만 |
|---|
| 2026.05.28 | ₩11,321 | ₩11,328 | ₩11,261 | ₩11,261 | -0.53% | 1.9만 |
|---|
| 2026.05.27 | ₩11,289 | ₩11,422 | ₩11,261 | ₩11,261 | -0.25% | 4.8천 |
|---|
| 2026.05.26 | ₩11,248 | ₩11,355 | ₩11,194 | ₩11,274 | +0.24% | 2.6만 |
|---|
| 2026.05.22 | ₩11,248 | ₩11,341 | ₩11,060 | ₩11,248 | 0.00% | 2.3만 |
|---|
| 2026.05.21 | ₩11,301 | ₩11,515 | ₩11,301 | ₩11,382 | +0.71% | 1만 |
|---|
| 2026.05.20 | ₩11,363 | ₩11,363 | ₩11,248 | ₩11,341 | -0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩11,167 | ₩11,331 | ₩11,167 | ₩11,248 | +0.72% | 1.9만 |
|---|
| 2026.05.18 | ₩11,234 | ₩11,372 | ₩11,234 | ₩11,288 | +0.48% | 8천 |
|---|
| 2026.05.15 | ₩11,475 | ₩11,475 | ₩11,291 | ₩11,382 | -0.82% | 1만 |
|---|
| 2026.05.14 | ₩11,349 | ₩11,482 | ₩11,321 | ₩11,475 | +1.11% | 2.8만 |
|---|
| 2026.05.13 | ₩11,462 | ₩11,462 | ₩11,348 | ₩11,355 | -0.93% | 1.3만 |
|---|
| 2026.05.12 | ₩11,355 | ₩11,469 | ₩11,221 | ₩11,449 | +0.83% | 2.2만 |
|---|
| 2026.05.11 | ₩11,355 | ₩11,449 | ₩11,167 | ₩11,341 | -0.12% | 1.7만 |
|---|
| 2026.05.08 | ₩11,462 | ₩11,515 | ₩11,291 | ₩11,388 | -0.64% | 1.7만 |
|---|
| 2026.05.07 | ₩11,341 | ₩11,513 | ₩11,060 | ₩11,449 | +0.94% | 1.9만 |
|---|
| 2026.05.06 | ₩11,208 | ₩11,449 | ₩11,181 | ₩11,234 | +0.24% | 9.5천 |
|---|
| 2026.05.05 | ₩11,201 | ₩11,489 | ₩11,201 | ₩11,252 | +0.45% | 5.6천 |
|---|
| 2026.05.04 | ₩11,489 | ₩11,515 | ₩10,953 | ₩10,993 | -4.31% | 3.2만 |
|---|
| 2026.05.01 | ₩11,060 | ₩11,449 | ₩11,060 | ₩11,396 | +3.04% | 3.9천 |
|---|
| 2026.04.30 | ₩11,361 | ₩11,368 | ₩11,060 | ₩11,060 | -2.65% | 2.1만 |
|---|
| 2026.04.29 | ₩11,402 | ₩11,435 | ₩11,134 | ₩11,181 | -1.94% | 2.6만 |
|---|
| 2026.04.28 | ₩11,395 | ₩11,408 | ₩11,261 | ₩11,261 | -1.18% | 6.9천 |
|---|
| 2026.04.27 | ₩11,355 | ₩11,375 | ₩11,268 | ₩11,315 | -0.35% | 1만 |
|---|
| 2026.04.24 | ₩10,980 | ₩11,489 | ₩10,980 | ₩11,274 | +2.68% | 3.5천 |
|---|
| 2026.04.23 | ₩11,355 | ₩11,502 | ₩11,335 | ₩11,355 | 0.00% | 4.3천 |
|---|
| 2026.04.22 | ₩11,388 | ₩11,442 | ₩11,154 | ₩11,308 | -0.71% | 4.4천 |
|---|
| 2026.04.21 | ₩11,435 | ₩11,498 | ₩11,248 | ₩11,248 | -1.64% | 1.1만 |
|---|
| 2026.04.20 | ₩11,435 | ₩11,502 | ₩11,127 | ₩11,422 | -0.12% | 9.2천 |
|---|
| 2026.04.17 | ₩11,074 | ₩11,615 | ₩11,074 | ₩11,449 | +3.39% | 4.2천 |
|---|
| 2026.04.16 | ₩11,619 | ₩11,619 | ₩11,368 | ₩11,462 | -1.35% | 6.7천 |
|---|
| 2026.04.15 | ₩11,619 | ₩11,649 | ₩11,382 | ₩11,462 | -1.35% | 3.4천 |
|---|
| 2026.04.14 | ₩11,582 | ₩11,582 | ₩11,315 | ₩11,382 | -1.73% | 6.4천 |
|---|
| 2026.04.13 | ₩11,382 | ₩11,569 | ₩11,382 | ₩11,408 | +0.24% | 4.4천 |
|---|
| 2026.04.10 | ₩11,690 | ₩11,690 | ₩11,442 | ₩11,462 | -1.95% | 3.4천 |
|---|
| 2026.04.09 | ₩11,388 | ₩11,596 | ₩11,388 | ₩11,435 | +0.41% | 4천 |
|---|
| 2026.04.08 | ₩11,201 | ₩11,690 | ₩11,060 | ₩11,582 | +3.41% | 7.9천 |
|---|
| 2026.04.07 | ₩11,663 | ₩11,663 | ₩11,663 | ₩11,663 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩11,596 | ₩11,703 | ₩11,070 | ₩11,663 | +0.58% | 6.5천 |
|---|
| 2026.04.02 | ₩11,348 | ₩11,730 | ₩11,348 | ₩11,716 | +3.24% | 4천 |
|---|
| 2026.04.01 | ₩11,382 | ₩11,716 | ₩11,382 | ₩11,716 | +2.94% | 7.2천 |
|---|
| 2026.03.31 | ₩11,181 | ₩11,382 | ₩11,154 | ₩11,382 | +1.80% | 4.6만 |
|---|
| 2026.03.30 | ₩11,033 | ₩11,281 | ₩10,953 | ₩11,167 | +1.21% | 1.3만 |
|---|
| 2026.03.27 | ₩11,047 | ₩11,047 | ₩10,981 | ₩11,047 | 0.00% | 2.3천 |
|---|
| 2026.03.26 | ₩11,067 | ₩11,134 | ₩11,007 | ₩11,114 | +0.42% | 1.9천 |
|---|
| 2026.03.25 | ₩11,007 | ₩11,218 | ₩10,993 | ₩11,208 | +1.82% | 2.2천 |
|---|
| 2026.03.24 | ₩11,011 | ₩11,208 | ₩10,980 | ₩11,127 | +1.06% | 7.9천 |
|---|
| 2026.03.23 | ₩11,007 | ₩11,449 | ₩11,007 | ₩11,221 | +1.95% | 2만 |
|---|
| 2026.03.20 | ₩10,980 | ₩11,020 | ₩10,913 | ₩11,007 | +0.24% | 1.1만 |
|---|
| 2026.03.19 | ₩10,966 | ₩11,020 | ₩10,965 | ₩10,980 | +0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩11,044 | ₩11,054 | ₩10,913 | ₩10,913 | -1.19% | 8.4천 |
|---|
| 2026.03.17 | ₩11,087 | ₩11,087 | ₩11,020 | ₩11,020 | -0.60% | 9.3천 |
|---|
| 2026.03.16 | ₩11,154 | ₩11,154 | ₩11,114 | ₩11,127 | -0.24% | 7.9천 |
|---|
| 2026.03.13 | ₩11,141 | ₩11,141 | ₩11,114 | ₩11,141 | 0.00% | 4.3천 |
|---|
| 2026.03.12 | ₩11,134 | ₩11,154 | ₩11,127 | ₩11,154 | +0.18% | 2.8천 |
|---|
| 2026.03.11 | ₩11,194 | ₩11,228 | ₩11,127 | ₩11,154 | -0.36% | 4.6천 |
|---|
| 2026.03.10 | ₩11,288 | ₩11,288 | ₩11,167 | ₩11,288 | 0.00% | 1.9천 |
|---|
| 2026.03.09 | ₩11,020 | ₩11,328 | ₩10,980 | ₩11,328 | +2.79% | 2.1만 |
|---|
| 2026.03.06 | ₩11,234 | ₩11,234 | ₩11,040 | ₩11,100 | -1.19% | 6.6천 |
|---|
| 2026.03.05 | ₩11,114 | ₩11,216 | ₩11,114 | ₩11,216 | +0.92% | 4.3천 |
|---|
| 2026.03.04 | ₩11,107 | ₩11,167 | ₩11,107 | ₩11,114 | +0.06% | 1천 |
|---|
| 2026.03.03 | ₩11,234 | ₩11,261 | ₩10,980 | ₩11,127 | -0.95% | 1.2만 |
|---|
| 2026.03.02 | ₩11,382 | ₩11,382 | ₩11,248 | ₩11,261 | -1.06% | 3.3천 |
|---|
| 2026.02.27 | ₩11,248 | ₩11,382 | ₩11,248 | ₩11,368 | +1.07% | 6.8천 |
|---|
| 2026.02.26 | ₩11,435 | ₩11,435 | ₩11,435 | ₩11,435 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩11,424 | ₩11,424 | ₩11,248 | ₩11,274 | -1.31% | 3.7천 |
|---|
| 2026.02.24 | ₩11,248 | ₩11,435 | ₩11,248 | ₩11,315 | +0.60% | 4.7천 |
|---|
| 2026.02.23 | ₩11,315 | ₩11,382 | ₩11,248 | ₩11,261 | -0.47% | 2.1천 |
|---|
| 2026.02.20 | ₩11,248 | ₩11,462 | ₩11,248 | ₩11,462 | +1.90% | 300 |
|---|
| 2026.02.19 | ₩11,355 | ₩11,487 | ₩11,248 | ₩11,248 | -0.94% | 4.9천 |
|---|
| 2026.02.18 | ₩11,494 | ₩11,494 | ₩11,435 | ₩11,435 | -0.51% | 600 |
|---|
| 2026.02.17 | ₩11,328 | ₩11,509 | ₩11,328 | ₩11,509 | +1.60% | 1.1천 |
|---|
| 2026.02.13 | ₩11,604 | ₩11,604 | ₩11,319 | ₩11,319 | -2.46% | 900 |
|---|
| 2026.02.12 | ₩11,315 | ₩11,426 | ₩11,315 | ₩11,315 | 0.00% | 2천 |
|---|
| 2026.02.11 | ₩11,438 | ₩11,438 | ₩11,438 | ₩11,438 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩11,410 | ₩11,582 | ₩11,341 | ₩11,355 | -0.48% | 800 |
|---|
| 2026.02.09 | ₩11,475 | ₩11,475 | ₩11,475 | ₩11,475 | 0.00% | 400 |
|---|
| 2026.02.06 | ₩11,582 | ₩11,582 | ₩11,315 | ₩11,315 | -2.31% | 4.1천 |
|---|
| 2026.02.05 | ₩11,636 | ₩11,636 | ₩11,315 | ₩11,315 | -2.76% | 7.1천 |
|---|
| 2026.02.04 | ₩11,475 | ₩11,636 | ₩11,328 | ₩11,382 | -0.82% | 4.8천 |
|---|
| 2026.02.03 | ₩11,482 | ₩11,636 | ₩11,328 | ₩11,515 | +0.29% | 600 |
|---|
| 2026.02.02 | ₩11,315 | ₩11,435 | ₩11,315 | ₩11,435 | +1.07% | 600 |
|---|
| 2026.01.30 | ₩11,315 | ₩11,315 | ₩11,315 | ₩11,315 | 0.00% | 500 |
|---|
| 2026.01.29 | ₩11,315 | ₩11,402 | ₩11,315 | ₩11,390 | +0.66% | 800 |
|---|
| 2026.01.28 | ₩11,529 | ₩11,529 | ₩11,315 | ₩11,435 | -0.81% | 1.4천 |
|---|
| 2026.01.27 | ₩11,515 | ₩11,542 | ₩11,274 | ₩11,542 | +0.23% | 3.6천 |
|---|
| 2026.01.26 | ₩11,288 | ₩11,548 | ₩11,248 | ₩11,542 | +2.25% | 2.6천 |
|---|
| 2026.01.23 | ₩11,248 | ₩11,442 | ₩11,248 | ₩11,248 | 0.00% | 4.4천 |
|---|
| 2026.01.22 | ₩11,248 | ₩11,546 | ₩11,248 | ₩11,435 | +1.67% | 900 |
|---|
| 2026.01.21 | ₩11,422 | ₩11,439 | ₩11,288 | ₩11,288 | -1.17% | 1천 |
|---|
| 2026.01.20 | ₩11,248 | ₩11,556 | ₩11,248 | ₩11,274 | +0.24% | 3.4천 |
|---|
| 2026.01.16 | ₩11,442 | ₩11,548 | ₩11,315 | ₩11,548 | +0.92% | 300 |
|---|
| 2026.01.15 | ₩11,550 | ₩11,569 | ₩11,422 | ₩11,422 | -1.11% | 800 |
|---|
| 2026.01.14 | ₩11,408 | ₩11,442 | ₩11,248 | ₩11,341 | -0.59% | 1.8천 |
|---|
| 2026.01.13 | ₩11,569 | ₩11,569 | ₩11,248 | ₩11,248 | -2.78% | 1.1천 |
|---|
| 2026.01.12 | ₩11,248 | ₩11,550 | ₩11,248 | ₩11,248 | 0.00% | 3.2천 |
|---|
| 2026.01.09 | ₩11,395 | ₩11,569 | ₩11,315 | ₩11,569 | +1.53% | 1.6천 |
|---|
| 2026.01.08 | ₩11,569 | ₩11,569 | ₩11,301 | ₩11,301 | -2.31% | 300 |
|---|
| 2026.01.07 | ₩11,556 | ₩11,556 | ₩11,556 | ₩11,556 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩11,248 | ₩11,565 | ₩11,248 | ₩11,408 | +1.43% | 2.1천 |
|---|
| 2026.01.05 | ₩11,556 | ₩11,569 | ₩11,315 | ₩11,408 | -1.27% | 2.9천 |
|---|
| 2026.01.02 | ₩11,457 | ₩11,556 | ₩11,408 | ₩11,556 | +0.86% | 600 |
|---|
| 2025.12.31 | ₩11,154 | ₩11,355 | ₩11,091 | ₩11,315 | +1.44% | 3.1천 |
|---|
| 2025.12.30 | ₩11,193 | ₩11,382 | ₩11,181 | ₩11,315 | +1.09% | 5.7천 |
|---|
| 2025.12.29 | ₩11,198 | ₩11,382 | ₩11,198 | ₩11,368 | +1.52% | 2천 |
|---|
| 2025.12.26 | ₩11,193 | ₩11,355 | ₩11,047 | ₩11,355 | +1.45% | 1.7만 |
|---|
| 2025.12.24 | ₩11,178 | ₩11,295 | ₩11,178 | ₩11,248 | +0.62% | 1만 |
|---|
| 2025.12.23 | ₩10,859 | ₩11,171 | ₩10,859 | ₩11,099 | +2.21% | 3.8천 |
|---|
| 2025.12.22 | ₩10,993 | ₩11,181 | ₩10,966 | ₩10,980 | -0.12% | 1.8만 |
|---|
| 2025.12.19 | ₩10,973 | ₩11,174 | ₩10,973 | ₩10,980 | +0.06% | 3.2만 |
|---|
| 2025.12.18 | ₩10,993 | ₩11,013 | ₩10,886 | ₩10,953 | -0.37% | 4.5천 |
|---|
| 2025.12.17 | ₩10,862 | ₩10,979 | ₩10,862 | ₩10,979 | +1.07% | 2.5천 |
|---|
| 2025.12.16 | ₩10,975 | ₩10,983 | ₩10,859 | ₩10,933 | -0.38% | 5.2천 |
|---|
| 2025.12.15 | ₩10,946 | ₩11,007 | ₩10,877 | ₩10,913 | -0.31% | 3.6천 |
|---|
| 2025.12.12 | ₩10,924 | ₩11,047 | ₩10,924 | ₩10,976 | +0.48% | 8.9천 |
|---|
| 2025.12.11 | ₩10,913 | ₩11,047 | ₩10,913 | ₩10,980 | +0.61% | 6.8천 |
|---|
| 2025.12.10 | ₩10,866 | ₩10,980 | ₩10,866 | ₩10,926 | +0.55% | 1.6만 |
|---|
| 2025.12.09 | ₩10,917 | ₩11,241 | ₩10,913 | ₩10,953 | +0.33% | 1.6만 |
|---|
| 2025.12.08 | ₩11,096 | ₩11,106 | ₩10,900 | ₩10,913 | -1.65% | 2.8만 |
|---|
| 2025.12.05 | ₩10,984 | ₩11,229 | ₩10,984 | ₩11,100 | +1.06% | 2.4천 |
|---|
| 2025.12.04 | ₩11,058 | ₩11,315 | ₩11,058 | ₩11,181 | +1.11% | 6.2천 |
|---|
| 2025.12.03 | ₩11,194 | ₩11,450 | ₩11,181 | ₩11,181 | -0.12% | 4.5천 |
|---|
| 2025.12.02 | ₩11,450 | ₩11,450 | ₩11,273 | ₩11,273 | -1.54% | 1.4천 |
|---|
| 2025.12.01 | ₩11,386 | ₩11,408 | ₩11,272 | ₩11,335 | -0.45% | 2.1천 |
|---|
| 2025.11.28 | ₩11,328 | ₩11,328 | ₩11,221 | ₩11,221 | -0.95% | 1.9천 |
|---|
| 2025.11.26 | ₩11,483 | ₩11,505 | ₩11,248 | ₩11,248 | -2.05% | 4.8천 |
|---|
| 2025.11.25 | ₩11,127 | ₩11,495 | ₩11,127 | ₩11,495 | +3.31% | 8.7천 |
|---|
| 2025.11.24 | ₩11,435 | ₩11,435 | ₩11,248 | ₩11,382 | -0.47% | 2.9천 |
|---|
| 2025.11.21 | ₩11,435 | ₩11,435 | ₩11,060 | ₩11,248 | -1.64% | 8.1천 |
|---|
| 2025.11.20 | ₩11,301 | ₩11,301 | ₩11,059 | ₩11,059 | -2.14% | 4.5천 |
|---|
| 2025.11.19 | ₩11,206 | ₩11,288 | ₩11,071 | ₩11,288 | +0.73% | 3천 |
|---|
| 2025.11.18 | ₩11,355 | ₩11,382 | ₩11,208 | ₩11,229 | -1.11% | 3.3천 |
|---|
| 2025.11.17 | ₩11,225 | ₩11,317 | ₩11,225 | ₩11,248 | +0.20% | 4.2천 |
|---|
| 2025.11.14 | ₩11,208 | ₩11,355 | ₩11,187 | ₩11,194 | -0.12% | 6.7천 |
|---|
| 2025.11.13 | ₩11,208 | ₩11,371 | ₩11,047 | ₩11,274 | +0.60% | 2.9천 |
|---|
| 2025.11.12 | ₩11,047 | ₩11,301 | ₩11,047 | ₩11,248 | +1.82% | 3.3천 |
|---|
| 2025.11.11 | ₩11,261 | ₩11,716 | ₩11,114 | ₩11,301 | +0.36% | 8천 |
|---|
| 2025.11.10 | ₩11,395 | ₩11,716 | ₩10,926 | ₩11,208 | -1.65% | 4.8천 |
|---|
| 2025.11.07 | ₩11,588 | ₩11,636 | ₩10,846 | ₩11,556 | -0.28% | 1만 |
|---|
| 2025.11.06 | ₩11,494 | ₩11,494 | ₩11,449 | ₩11,449 | -0.40% | 6.5천 |
|---|
| 2025.11.05 | ₩11,556 | ₩11,556 | ₩11,556 | ₩11,556 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩11,553 | ₩11,609 | ₩11,553 | ₩11,556 | +0.02% | 3.5천 |
|---|
| 2025.11.03 | ₩11,609 | ₩11,609 | ₩11,596 | ₩11,609 | 0.00% | 2.3천 |
|---|
| 2025.10.31 | ₩11,502 | ₩11,623 | ₩11,489 | ₩11,609 | +0.93% | 7천 |
|---|
| 2025.10.30 | ₩11,639 | ₩11,649 | ₩11,408 | ₩11,649 | +0.09% | 5천 |
|---|
| 2025.10.29 | ₩11,757 | ₩11,757 | ₩11,449 | ₩11,449 | -2.62% | 4.1천 |
|---|
| 2025.10.28 | ₩11,534 | ₩11,971 | ₩11,408 | ₩11,449 | -0.74% | 1.1만 |
|---|
| 2025.10.27 | ₩11,757 | ₩11,757 | ₩11,435 | ₩11,706 | -0.43% | 3천 |
|---|
| 2025.10.24 | ₩11,703 | ₩11,757 | ₩11,475 | ₩11,757 | +0.46% | 6.9천 |
|---|
| 2025.10.23 | ₩11,757 | ₩11,757 | ₩11,462 | ₩11,649 | -0.91% | 8.3천 |
|---|
| 2025.10.22 | ₩11,673 | ₩11,757 | ₩11,515 | ₩11,515 | -1.35% | 3천 |
|---|
| 2025.10.21 | ₩11,554 | ₩11,554 | ₩11,554 | ₩11,554 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩11,757 | ₩11,757 | ₩11,596 | ₩11,596 | -1.37% | 2.5천 |
|---|
| 2025.10.17 | ₩11,611 | ₩11,864 | ₩11,611 | ₩11,754 | +1.23% | 2.3천 |
|---|
| 2025.10.16 | ₩11,890 | ₩11,985 | ₩11,676 | ₩11,797 | -0.79% | 9.7천 |
|---|
| 2025.10.15 | ₩11,805 | ₩12,105 | ₩11,783 | ₩12,051 | +2.09% | 1.2만 |
|---|
| 2025.10.14 | ₩11,975 | ₩12,145 | ₩11,775 | ₩12,051 | +0.64% | 8.7천 |
|---|
| 2025.10.13 | ₩11,937 | ₩12,158 | ₩11,931 | ₩12,038 | +0.84% | 1.1만 |
|---|
| 2025.10.10 | ₩11,766 | ₩12,138 | ₩11,766 | ₩12,051 | +2.42% | 2.7천 |
|---|