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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,196 | ₩12,310 | ₩12,105 | ₩12,176 | -0.16% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩12,216 | ₩12,337 | ₩12,136 | ₩12,190 | -0.22% | 2만 |
| 2026.09.21–2026.09.25 | ₩12,163 | ₩12,337 | ₩12,082 | ₩12,223 | +0.50% | 3.5천 |
| 2026.09.14–2026.09.18 | ₩12,257 | ₩12,391 | ₩12,082 | ₩12,391 | +1.09% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩12,337 | ₩12,790 | ₩12,136 | ₩12,136 | -1.63% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩12,230 | ₩12,444 | ₩12,136 | ₩12,303 | +0.60% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩12,324 | ₩12,615 | ₩12,203 | ₩12,404 | +0.65% | 4.1만 |
| 2026.08.17–2026.08.21 | ₩12,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,662 |
| ₩12,149 |
| ₩12,364 |
| +1.77% |
| 8.2만 |
| 2026.08.10–2026.08.14 | ₩12,176 | ₩12,299 | ₩11,980 | ₩12,176 | 0.00% | 4.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,176 | ₩12,806 | ₩11,935 | ₩12,002 | -1.43% | 8.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,109 | ₩12,257 | ₩11,823 | ₩12,136 | +0.22% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,337 | ₩12,337 | ₩11,948 | ₩12,122 | -1.74% | 5.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,198 | ₩12,270 | ₩11,908 | ₩12,096 | -0.84% | 5만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,149 | ₩12,203 | ₩12,109 | ₩12,122 | -0.22% | 5만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,210 | ₩12,257 | ₩12,082 | ₩12,149 | -0.49% | 8.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩11,948 | ₩12,270 | ₩11,948 | ₩12,257 | +2.58% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,042 | ₩12,270 | ₩12,029 | ₩12,055 | +0.11% | 5.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,310 | ₩12,310 | ₩11,841 | ₩12,136 | -1.42% | 7.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,278 | ₩12,458 | ₩11,278 | ₩11,975 | +6.18% | 23.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,264 | ₩11,439 | ₩11,211 | ₩11,264 | 0.00% | 6만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,251 | ₩11,532 | ₩11,076 | ₩11,264 | +0.12% | 7.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,372 | ₩11,499 | ₩11,184 | ₩11,398 | +0.24% | 9.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,506 | ₩11,532 | ₩10,969 | ₩11,405 | -0.87% | 8.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,372 | ₩11,465 | ₩11,076 | ₩11,413 | +0.37% | 6.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,452 | ₩11,519 | ₩10,996 | ₩11,291 | -1.41% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,398 | ₩11,667 | ₩11,090 | ₩11,465 | +0.59% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,613 | ₩11,720 | ₩11,076 | ₩11,479 | -1.15% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,050 | ₩11,747 | ₩10,969 | ₩11,734 | +6.19% | 7만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,023 | ₩11,465 | ₩10,996 | ₩11,063 | +0.36% | 3.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,170 | ₩11,170 | ₩10,929 | ₩11,023 | -1.32% | 4.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,036 | ₩11,345 | ₩10,996 | ₩11,157 | +1.09% | 3.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,398 | ₩11,398 | ₩10,996 | ₩11,117 | -2.47% | 2.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,331 | ₩11,452 | ₩11,264 | ₩11,385 | +0.47% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,345 | ₩11,526 | ₩11,264 | ₩11,479 | +1.18% | 6.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩11,492 | ₩11,621 | ₩11,331 | ₩11,335 | -1.37% | 4.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩11,331 | ₩11,653 | ₩11,331 | ₩11,331 | 0.00% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,304 | ₩11,565 | ₩11,264 | ₩11,331 | +0.24% | 8.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩11,264 | ₩11,573 | ₩11,264 | ₩11,264 | 0.00% | 9.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩11,264 | ₩11,586 | ₩11,264 | ₩11,565 | +2.67% | 7.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩11,573 | ₩11,586 | ₩11,264 | ₩11,586 | +0.12% | 7.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩11,215 | ₩11,573 | ₩11,107 | ₩11,573 | +3.19% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,009 | ₩11,372 | ₩10,875 | ₩11,372 | +3.29% | 4.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,963 | ₩11,190 | ₩10,875 | ₩10,996 | +0.31% | 4.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,113 | ₩11,258 | ₩10,882 | ₩10,992 | -1.09% | 7.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,402 | ₩11,467 | ₩11,000 | ₩11,117 | -2.51% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,452 | ₩11,522 | ₩11,144 | ₩11,237 | -1.87% | 1.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,241 | ₩11,452 | ₩11,075 | ₩11,264 | +0.20% | 2.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,412 | ₩11,734 | ₩10,942 | ₩11,211 | -1.76% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,626 | ₩11,653 | ₩10,862 | ₩11,573 | -0.46% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,774 | ₩11,988 | ₩11,425 | ₩11,626 | -1.25% | 3만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,774 | ₩11,774 | ₩11,479 | ₩11,774 | 0.00% | 2.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,955 | ₩12,176 | ₩11,628 | ₩11,771 | -1.54% | 4.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,783 | ₩12,156 | ₩11,783 | ₩12,069 | +2.42% | 2.7천 |
|---|