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 | ₩12,144 | ₩12,144 | ₩12,144 | ₩12,144 | 0.00% | 1.1천 |
| 2026.10.08 | ₩12,131 | ₩12,265 | ₩12,131 | ₩12,131 | 0.00% | 1.4천 |
| 2026.10.07 | ₩12,131 | ₩12,278 | ₩12,131 | ₩12,265 | +1.10% | 3.1천 |
| 2026.10.06 | ₩12,265 | ₩12,265 | ₩12,074 | ₩12,118 | -1.20% | 500 |
| 2026.10.05 | ₩12,165 | ₩12,165 | ₩12,144 | ₩12,144 | -0.16% | 5.7천 |
| 2026.10.02 | ₩12,198 | ₩12,198 | ₩12,118 | ₩12,158 | -0.33% | 6.4천 |
| 2026.10.01 | ₩12,138 | ₩12,144 | ₩12,104 | ₩12,118 | -0.17% | 8.6천 |
| 2026.09.30 | ₩12,178 | ₩12,178 | ₩12,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,104 |
| -0.60% |
| 600 |
| 2026.09.29 | ₩12,178 | ₩12,305 | ₩12,104 | ₩12,104 | -0.60% | 1.3천 |
|---|
| 2026.09.28 | ₩12,185 | ₩12,245 | ₩12,171 | ₩12,171 | -0.11% | 2.9천 |
|---|
| 2026.09.25 | ₩12,051 | ₩12,191 | ₩12,051 | ₩12,191 | +1.17% | 400 |
|---|
| 2026.09.24 | ₩12,171 | ₩12,274 | ₩12,051 | ₩12,051 | -0.99% | 1천 |
|---|
| 2026.09.23 | ₩12,288 | ₩12,288 | ₩12,118 | ₩12,205 | -0.67% | 400 |
|---|
| 2026.09.22 | ₩12,302 | ₩12,302 | ₩12,302 | ₩12,302 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩12,131 | ₩12,305 | ₩12,118 | ₩12,305 | +1.43% | 1.4천 |
|---|
| 2026.09.18 | ₩12,131 | ₩12,358 | ₩12,118 | ₩12,358 | +1.87% | 2.4천 |
|---|
| 2026.09.17 | ₩12,185 | ₩12,185 | ₩12,064 | ₩12,185 | 0.00% | 4.7천 |
|---|
| 2026.09.16 | ₩12,185 | ₩12,223 | ₩12,051 | ₩12,051 | -1.10% | 6천 |
|---|
| 2026.09.15 | ₩12,185 | ₩12,211 | ₩12,104 | ₩12,104 | -0.66% | 1.7천 |
|---|
| 2026.09.14 | ₩12,225 | ₩12,318 | ₩12,118 | ₩12,318 | +0.77% | 1.4천 |
|---|
| 2026.09.11 | ₩12,131 | ₩12,211 | ₩12,104 | ₩12,104 | -0.22% | 2.1천 |
|---|
| 2026.09.10 | ₩12,265 | ₩12,345 | ₩12,225 | ₩12,225 | -0.33% | 3.4천 |
|---|
| 2026.09.09 | ₩12,318 | ₩12,472 | ₩12,251 | ₩12,265 | -0.43% | 6.8천 |
|---|
| 2026.09.08 | ₩12,305 | ₩12,757 | ₩12,305 | ₩12,439 | +1.09% | 1.1만 |
|---|
| 2026.09.04 | ₩12,131 | ₩12,312 | ₩12,131 | ₩12,272 | +1.16% | 5.3천 |
|---|
| 2026.09.03 | ₩12,372 | ₩12,372 | ₩12,104 | ₩12,104 | -2.16% | 3.1천 |
|---|
| 2026.09.02 | ₩12,198 | ₩12,384 | ₩12,104 | ₩12,104 | -0.77% | 1.1만 |
|---|
| 2026.09.01 | ₩12,198 | ₩12,292 | ₩12,171 | ₩12,171 | -0.22% | 5.9천 |
|---|
| 2026.08.31 | ₩12,198 | ₩12,412 | ₩12,171 | ₩12,251 | +0.44% | 1.8천 |
|---|
| 2026.08.28 | ₩12,238 | ₩12,372 | ₩12,238 | ₩12,372 | +1.09% | 5.6천 |
|---|
| 2026.08.27 | ₩12,506 | ₩12,506 | ₩12,171 | ₩12,198 | -2.46% | 7.7천 |
|---|
| 2026.08.26 | ₩12,385 | ₩12,534 | ₩12,225 | ₩12,338 | -0.38% | 3.5천 |
|---|
| 2026.08.25 | ₩12,324 | ₩12,582 | ₩12,198 | ₩12,452 | +1.04% | 1.5만 |
|---|
| 2026.08.24 | ₩12,292 | ₩12,332 | ₩12,225 | ₩12,332 | +0.33% | 9.1천 |
|---|
| 2026.08.21 | ₩12,318 | ₩12,492 | ₩12,213 | ₩12,332 | +0.11% | 1.6만 |
|---|
| 2026.08.20 | ₩12,492 | ₩12,613 | ₩12,292 | ₩12,613 | +0.96% | 1만 |
|---|
| 2026.08.19 | ₩12,399 | ₩12,595 | ₩12,372 | ₩12,372 | -0.22% | 1.1만 |
|---|
| 2026.08.18 | ₩12,432 | ₩12,629 | ₩12,171 | ₩12,268 | -1.32% | 1.1만 |
|---|
| 2026.08.17 | ₩12,118 | ₩12,479 | ₩12,118 | ₩12,372 | +2.10% | 3.4만 |
|---|
| 2026.08.14 | ₩12,171 | ₩12,238 | ₩12,144 | ₩12,144 | -0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩12,011 | ₩12,171 | ₩12,011 | ₩12,144 | +1.11% | 3.2천 |
|---|
| 2026.08.12 | ₩12,151 | ₩12,169 | ₩12,011 | ₩12,158 | +0.06% | 6.9천 |
|---|
| 2026.08.11 | ₩12,268 | ₩12,268 | ₩11,949 | ₩11,997 | -2.20% | 8.8천 |
|---|
| 2026.08.10 | ₩12,144 | ₩12,265 | ₩11,957 | ₩12,051 | -0.77% | 1.3만 |
|---|
| 2026.08.07 | ₩12,024 | ₩12,038 | ₩11,951 | ₩11,971 | -0.44% | 1.1만 |
|---|
| 2026.08.06 | ₩12,015 | ₩12,131 | ₩11,931 | ₩11,944 | -0.59% | 3.1만 |
|---|
| 2026.08.05 | ₩12,238 | ₩12,238 | ₩11,904 | ₩11,957 | -2.30% | 1.9만 |
|---|
| 2026.08.04 | ₩12,144 | ₩12,773 | ₩12,024 | ₩12,038 | -0.88% | 1.6만 |
|---|
| 2026.08.03 | ₩12,144 | ₩12,144 | ₩11,971 | ₩12,144 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩12,091 | ₩12,104 | ₩12,011 | ₩12,104 | +0.11% | 2.2천 |
|---|
| 2026.07.30 | ₩11,850 | ₩12,225 | ₩11,793 | ₩12,091 | +2.03% | 2천 |
|---|
| 2026.07.29 | ₩12,024 | ₩12,044 | ₩11,850 | ₩11,850 | -1.45% | 9.3천 |
|---|
| 2026.07.28 | ₩12,091 | ₩12,091 | ₩11,931 | ₩12,024 | -0.55% | 1.6천 |
|---|
| 2026.07.27 | ₩12,078 | ₩12,098 | ₩11,944 | ₩11,971 | -0.89% | 2.3천 |
|---|
| 2026.07.24 | ₩12,024 | ₩12,165 | ₩11,957 | ₩12,091 | +0.56% | 3.8천 |
|---|
| 2026.07.23 | ₩12,104 | ₩12,158 | ₩11,944 | ₩11,944 | -1.33% | 7.3천 |
|---|
| 2026.07.22 | ₩11,917 | ₩12,225 | ₩11,917 | ₩12,104 | +1.57% | 2만 |
|---|
| 2026.07.21 | ₩12,225 | ₩12,225 | ₩11,917 | ₩11,917 | -2.52% | 1.7만 |
|---|
| 2026.07.20 | ₩12,305 | ₩12,305 | ₩12,051 | ₩12,104 | -1.63% | 4.3천 |
|---|
| 2026.07.17 | ₩12,024 | ₩12,238 | ₩11,904 | ₩12,064 | +0.33% | 1.6만 |
|---|
| 2026.07.16 | ₩12,058 | ₩12,118 | ₩11,877 | ₩12,011 | -0.39% | 2.1만 |
|---|
| 2026.07.15 | ₩12,078 | ₩12,078 | ₩12,078 | ₩12,078 | 0.00% | 3.5천 |
|---|
| 2026.07.14 | ₩12,078 | ₩12,154 | ₩12,078 | ₩12,078 | 0.00% | 5.7천 |
|---|
| 2026.07.13 | ₩12,166 | ₩12,171 | ₩12,078 | ₩12,078 | -0.73% | 3.2천 |
|---|
| 2026.07.10 | ₩12,163 | ₩12,171 | ₩12,091 | ₩12,091 | -0.59% | 6.7천 |
|---|
| 2026.07.09 | ₩12,124 | ₩12,124 | ₩12,078 | ₩12,078 | -0.39% | 1.1만 |
|---|
| 2026.07.08 | ₩12,124 | ₩12,124 | ₩12,078 | ₩12,078 | -0.39% | 1.1만 |
|---|
| 2026.07.07 | ₩12,124 | ₩12,171 | ₩12,078 | ₩12,078 | -0.39% | 1.1만 |
|---|
| 2026.07.06 | ₩12,118 | ₩12,118 | ₩12,078 | ₩12,078 | -0.33% | 1.1만 |
|---|
| 2026.07.02 | ₩12,051 | ₩12,118 | ₩12,051 | ₩12,118 | +0.55% | 900 |
|---|
| 2026.07.01 | ₩12,051 | ₩12,171 | ₩12,051 | ₩12,171 | +1.00% | 5천 |
|---|
| 2026.06.30 | ₩12,178 | ₩12,178 | ₩12,078 | ₩12,078 | -0.82% | 2천 |
|---|
| 2026.06.29 | ₩12,178 | ₩12,225 | ₩12,144 | ₩12,225 | +0.38% | 1천 |
|---|
| 2026.06.26 | ₩12,131 | ₩12,225 | ₩12,131 | ₩12,225 | +0.77% | 6.6천 |
|---|
| 2026.06.25 | ₩12,151 | ₩12,185 | ₩12,131 | ₩12,144 | -0.06% | 700 |
|---|
| 2026.06.24 | ₩12,225 | ₩12,238 | ₩11,957 | ₩12,211 | -0.11% | 4.5천 |
|---|
| 2026.06.23 | ₩12,091 | ₩12,214 | ₩12,051 | ₩12,211 | +1.00% | 2.5천 |
|---|
| 2026.06.22 | ₩11,917 | ₩12,238 | ₩11,917 | ₩12,211 | +2.47% | 5.6천 |
|---|
| 2026.06.18 | ₩12,098 | ₩12,221 | ₩11,997 | ₩12,024 | -0.61% | 2.1만 |
|---|
| 2026.06.17 | ₩12,064 | ₩12,158 | ₩12,051 | ₩12,144 | +0.67% | 9.3천 |
|---|
| 2026.06.16 | ₩12,198 | ₩12,238 | ₩12,091 | ₩12,185 | -0.11% | 9.5천 |
|---|
| 2026.06.15 | ₩12,011 | ₩12,215 | ₩12,011 | ₩12,078 | +0.56% | 1.2만 |
|---|
| 2026.06.12 | ₩12,064 | ₩12,225 | ₩11,984 | ₩12,104 | +0.33% | 1.5만 |
|---|
| 2026.06.11 | ₩11,917 | ₩12,144 | ₩11,917 | ₩12,118 | +1.68% | 1.6만 |
|---|
| 2026.06.10 | ₩11,957 | ₩12,024 | ₩11,810 | ₩11,917 | -0.34% | 2.3만 |
|---|
| 2026.06.09 | ₩11,931 | ₩12,078 | ₩11,906 | ₩11,971 | +0.34% | 1.2만 |
|---|
| 2026.06.08 | ₩12,278 | ₩12,278 | ₩11,905 | ₩11,997 | -2.29% | 6.7천 |
|---|
| 2026.06.05 | ₩11,824 | ₩12,372 | ₩11,824 | ₩11,944 | +1.02% | 2.9만 |
|---|
| 2026.06.04 | ₩12,425 | ₩12,425 | ₩11,917 | ₩11,917 | -4.09% | 1.6만 |
|---|
| 2026.06.03 | ₩12,031 | ₩12,227 | ₩11,985 | ₩12,024 | -0.06% | 3.6만 |
|---|
| 2026.06.02 | ₩11,503 | ₩12,305 | ₩11,503 | ₩12,118 | +5.35% | 7.9만 |
|---|
| 2026.06.01 | ₩11,248 | ₩11,516 | ₩11,248 | ₩11,449 | +1.78% | 7.8만 |
|---|
| 2026.05.29 | ₩11,248 | ₩11,315 | ₩11,235 | ₩11,235 | -0.12% | 1만 |
|---|
| 2026.05.28 | ₩11,309 | ₩11,315 | ₩11,248 | ₩11,248 | -0.53% | 1.9만 |
|---|
| 2026.05.27 | ₩11,276 | ₩11,409 | ₩11,248 | ₩11,248 | -0.25% | 4.8천 |
|---|
| 2026.05.26 | ₩11,235 | ₩11,342 | ₩11,181 | ₩11,262 | +0.24% | 2.6만 |
|---|
| 2026.05.22 | ₩11,235 | ₩11,329 | ₩11,048 | ₩11,235 | 0.00% | 2.3만 |
|---|
| 2026.05.21 | ₩11,288 | ₩11,503 | ₩11,288 | ₩11,369 | +0.71% | 1만 |
|---|
| 2026.05.20 | ₩11,350 | ₩11,350 | ₩11,235 | ₩11,329 | -0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩11,155 | ₩11,318 | ₩11,155 | ₩11,235 | +0.72% | 1.9만 |
|---|
| 2026.05.18 | ₩11,222 | ₩11,359 | ₩11,222 | ₩11,275 | +0.48% | 8천 |
|---|
| 2026.05.15 | ₩11,462 | ₩11,462 | ₩11,278 | ₩11,369 | -0.82% | 1만 |
|---|
| 2026.05.14 | ₩11,337 | ₩11,469 | ₩11,309 | ₩11,462 | +1.11% | 2.8만 |
|---|
| 2026.05.13 | ₩11,449 | ₩11,449 | ₩11,335 | ₩11,342 | -0.93% | 1.3만 |
|---|
| 2026.05.12 | ₩11,342 | ₩11,456 | ₩11,208 | ₩11,436 | +0.83% | 2.2만 |
|---|
| 2026.05.11 | ₩11,342 | ₩11,436 | ₩11,155 | ₩11,329 | -0.12% | 1.7만 |
|---|
| 2026.05.08 | ₩11,449 | ₩11,503 | ₩11,278 | ₩11,375 | -0.64% | 1.7만 |
|---|
| 2026.05.07 | ₩11,329 | ₩11,500 | ₩11,048 | ₩11,436 | +0.94% | 1.9만 |
|---|
| 2026.05.06 | ₩11,195 | ₩11,436 | ₩11,168 | ₩11,222 | +0.24% | 9.5천 |
|---|
| 2026.05.05 | ₩11,188 | ₩11,476 | ₩11,188 | ₩11,239 | +0.45% | 5.6천 |
|---|
| 2026.05.04 | ₩11,476 | ₩11,503 | ₩10,941 | ₩10,981 | -4.31% | 3.2만 |
|---|
| 2026.05.01 | ₩11,048 | ₩11,436 | ₩11,048 | ₩11,383 | +3.04% | 3.9천 |
|---|
| 2026.04.30 | ₩11,349 | ₩11,355 | ₩11,048 | ₩11,048 | -2.65% | 2.1만 |
|---|
| 2026.04.29 | ₩11,389 | ₩11,422 | ₩11,121 | ₩11,168 | -1.94% | 2.6만 |
|---|
| 2026.04.28 | ₩11,382 | ₩11,396 | ₩11,248 | ₩11,248 | -1.18% | 6.9천 |
|---|
| 2026.04.27 | ₩11,342 | ₩11,362 | ₩11,255 | ₩11,302 | -0.35% | 1만 |
|---|
| 2026.04.24 | ₩10,967 | ₩11,476 | ₩10,967 | ₩11,262 | +2.68% | 3.5천 |
|---|
| 2026.04.23 | ₩11,342 | ₩11,489 | ₩11,322 | ₩11,342 | 0.00% | 4.3천 |
|---|
| 2026.04.22 | ₩11,375 | ₩11,429 | ₩11,141 | ₩11,295 | -0.71% | 4.4천 |
|---|
| 2026.04.21 | ₩11,422 | ₩11,485 | ₩11,235 | ₩11,235 | -1.64% | 1.1만 |
|---|
| 2026.04.20 | ₩11,422 | ₩11,489 | ₩11,115 | ₩11,409 | -0.12% | 9.2천 |
|---|
| 2026.04.17 | ₩11,061 | ₩11,601 | ₩11,061 | ₩11,436 | +3.39% | 4.2천 |
|---|
| 2026.04.16 | ₩11,605 | ₩11,605 | ₩11,355 | ₩11,449 | -1.35% | 6.7천 |
|---|
| 2026.04.15 | ₩11,605 | ₩11,636 | ₩11,369 | ₩11,449 | -1.35% | 3.4천 |
|---|
| 2026.04.14 | ₩11,569 | ₩11,569 | ₩11,302 | ₩11,369 | -1.73% | 6.4천 |
|---|
| 2026.04.13 | ₩11,369 | ₩11,556 | ₩11,369 | ₩11,396 | +0.24% | 4.4천 |
|---|
| 2026.04.10 | ₩11,676 | ₩11,676 | ₩11,429 | ₩11,449 | -1.95% | 3.4천 |
|---|
| 2026.04.09 | ₩11,375 | ₩11,583 | ₩11,375 | ₩11,422 | +0.41% | 4천 |
|---|
| 2026.04.08 | ₩11,188 | ₩11,676 | ₩11,048 | ₩11,569 | +3.41% | 7.9천 |
|---|
| 2026.04.07 | ₩11,650 | ₩11,650 | ₩11,650 | ₩11,650 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩11,583 | ₩11,690 | ₩11,057 | ₩11,650 | +0.58% | 6.5천 |
|---|
| 2026.04.02 | ₩11,335 | ₩11,717 | ₩11,335 | ₩11,703 | +3.24% | 4천 |
|---|
| 2026.04.01 | ₩11,369 | ₩11,703 | ₩11,369 | ₩11,703 | +2.94% | 7.2천 |
|---|
| 2026.03.31 | ₩11,168 | ₩11,369 | ₩11,141 | ₩11,369 | +1.80% | 4.6만 |
|---|
| 2026.03.30 | ₩11,021 | ₩11,268 | ₩10,941 | ₩11,155 | +1.21% | 1.3만 |
|---|
| 2026.03.27 | ₩11,034 | ₩11,034 | ₩10,969 | ₩11,034 | 0.00% | 2.3천 |
|---|
| 2026.03.26 | ₩11,054 | ₩11,121 | ₩10,994 | ₩11,101 | +0.42% | 1.9천 |
|---|
| 2026.03.25 | ₩10,994 | ₩11,206 | ₩10,981 | ₩11,195 | +1.82% | 2.2천 |
|---|
| 2026.03.24 | ₩10,998 | ₩11,195 | ₩10,967 | ₩11,115 | +1.06% | 7.9천 |
|---|
| 2026.03.23 | ₩10,994 | ₩11,436 | ₩10,994 | ₩11,208 | +1.95% | 2만 |
|---|
| 2026.03.20 | ₩10,967 | ₩11,008 | ₩10,901 | ₩10,994 | +0.24% | 1.1만 |
|---|
| 2026.03.19 | ₩10,954 | ₩11,008 | ₩10,953 | ₩10,967 | +0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩11,032 | ₩11,041 | ₩10,901 | ₩10,901 | -1.19% | 8.4천 |
|---|
| 2026.03.17 | ₩11,074 | ₩11,074 | ₩11,008 | ₩11,008 | -0.60% | 9.3천 |
|---|
| 2026.03.16 | ₩11,141 | ₩11,141 | ₩11,101 | ₩11,115 | -0.24% | 7.9천 |
|---|
| 2026.03.13 | ₩11,128 | ₩11,128 | ₩11,101 | ₩11,128 | 0.00% | 4.3천 |
|---|
| 2026.03.12 | ₩11,121 | ₩11,141 | ₩11,115 | ₩11,141 | +0.18% | 2.8천 |
|---|
| 2026.03.11 | ₩11,181 | ₩11,215 | ₩11,115 | ₩11,141 | -0.36% | 4.6천 |
|---|
| 2026.03.10 | ₩11,275 | ₩11,275 | ₩11,155 | ₩11,275 | 0.00% | 1.9천 |
|---|
| 2026.03.09 | ₩11,008 | ₩11,315 | ₩10,967 | ₩11,315 | +2.79% | 2.1만 |
|---|
| 2026.03.06 | ₩11,222 | ₩11,222 | ₩11,028 | ₩11,088 | -1.19% | 6.6천 |
|---|
| 2026.03.05 | ₩11,101 | ₩11,203 | ₩11,101 | ₩11,203 | +0.92% | 4.3천 |
|---|
| 2026.03.04 | ₩11,095 | ₩11,155 | ₩11,095 | ₩11,101 | +0.06% | 1천 |
|---|
| 2026.03.03 | ₩11,222 | ₩11,248 | ₩10,967 | ₩11,115 | -0.95% | 1.2만 |
|---|
| 2026.03.02 | ₩11,369 | ₩11,369 | ₩11,235 | ₩11,248 | -1.06% | 3.3천 |
|---|
| 2026.02.27 | ₩11,235 | ₩11,369 | ₩11,235 | ₩11,355 | +1.07% | 6.8천 |
|---|
| 2026.02.26 | ₩11,422 | ₩11,422 | ₩11,422 | ₩11,422 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩11,412 | ₩11,412 | ₩11,235 | ₩11,262 | -1.31% | 3.7천 |
|---|
| 2026.02.24 | ₩11,235 | ₩11,422 | ₩11,235 | ₩11,302 | +0.60% | 4.7천 |
|---|
| 2026.02.23 | ₩11,302 | ₩11,369 | ₩11,235 | ₩11,248 | -0.47% | 2.1천 |
|---|
| 2026.02.20 | ₩11,235 | ₩11,449 | ₩11,235 | ₩11,449 | +1.90% | 300 |
|---|
| 2026.02.19 | ₩11,342 | ₩11,474 | ₩11,235 | ₩11,235 | -0.94% | 4.9천 |
|---|
| 2026.02.18 | ₩11,481 | ₩11,481 | ₩11,422 | ₩11,422 | -0.51% | 600 |
|---|
| 2026.02.17 | ₩11,315 | ₩11,496 | ₩11,315 | ₩11,496 | +1.60% | 1.1천 |
|---|
| 2026.02.13 | ₩11,591 | ₩11,591 | ₩11,306 | ₩11,306 | -2.46% | 900 |
|---|
| 2026.02.12 | ₩11,302 | ₩11,413 | ₩11,302 | ₩11,302 | 0.00% | 2천 |
|---|
| 2026.02.11 | ₩11,425 | ₩11,425 | ₩11,425 | ₩11,425 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩11,397 | ₩11,569 | ₩11,329 | ₩11,342 | -0.48% | 800 |
|---|
| 2026.02.09 | ₩11,462 | ₩11,462 | ₩11,462 | ₩11,462 | 0.00% | 400 |
|---|
| 2026.02.06 | ₩11,569 | ₩11,569 | ₩11,302 | ₩11,302 | -2.31% | 4.1천 |
|---|
| 2026.02.05 | ₩11,623 | ₩11,623 | ₩11,302 | ₩11,302 | -2.76% | 7.1천 |
|---|
| 2026.02.04 | ₩11,462 | ₩11,623 | ₩11,315 | ₩11,369 | -0.82% | 4.8천 |
|---|
| 2026.02.03 | ₩11,469 | ₩11,623 | ₩11,315 | ₩11,503 | +0.29% | 600 |
|---|
| 2026.02.02 | ₩11,302 | ₩11,422 | ₩11,302 | ₩11,422 | +1.07% | 600 |
|---|
| 2026.01.30 | ₩11,302 | ₩11,302 | ₩11,302 | ₩11,302 | 0.00% | 500 |
|---|
| 2026.01.29 | ₩11,302 | ₩11,389 | ₩11,302 | ₩11,377 | +0.66% | 800 |
|---|
| 2026.01.28 | ₩11,516 | ₩11,516 | ₩11,302 | ₩11,422 | -0.81% | 1.4천 |
|---|
| 2026.01.27 | ₩11,503 | ₩11,529 | ₩11,262 | ₩11,529 | +0.23% | 3.6천 |
|---|
| 2026.01.26 | ₩11,275 | ₩11,535 | ₩11,235 | ₩11,529 | +2.25% | 2.6천 |
|---|
| 2026.01.23 | ₩11,235 | ₩11,429 | ₩11,235 | ₩11,235 | 0.00% | 4.4천 |
|---|
| 2026.01.22 | ₩11,235 | ₩11,533 | ₩11,235 | ₩11,422 | +1.67% | 900 |
|---|
| 2026.01.21 | ₩11,409 | ₩11,426 | ₩11,275 | ₩11,275 | -1.17% | 1천 |
|---|
| 2026.01.20 | ₩11,235 | ₩11,543 | ₩11,235 | ₩11,262 | +0.24% | 3.4천 |
|---|
| 2026.01.16 | ₩11,429 | ₩11,535 | ₩11,302 | ₩11,535 | +0.92% | 300 |
|---|
| 2026.01.15 | ₩11,537 | ₩11,556 | ₩11,409 | ₩11,409 | -1.11% | 800 |
|---|
| 2026.01.14 | ₩11,396 | ₩11,429 | ₩11,235 | ₩11,329 | -0.59% | 1.8천 |
|---|
| 2026.01.13 | ₩11,556 | ₩11,556 | ₩11,235 | ₩11,235 | -2.78% | 1.1천 |
|---|
| 2026.01.12 | ₩11,235 | ₩11,537 | ₩11,235 | ₩11,235 | 0.00% | 3.2천 |
|---|
| 2026.01.09 | ₩11,382 | ₩11,556 | ₩11,302 | ₩11,556 | +1.53% | 1.6천 |
|---|
| 2026.01.08 | ₩11,556 | ₩11,556 | ₩11,288 | ₩11,288 | -2.31% | 300 |
|---|
| 2026.01.07 | ₩11,543 | ₩11,543 | ₩11,543 | ₩11,543 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩11,235 | ₩11,552 | ₩11,235 | ₩11,396 | +1.43% | 2.1천 |
|---|
| 2026.01.05 | ₩11,543 | ₩11,556 | ₩11,302 | ₩11,396 | -1.27% | 2.9천 |
|---|
| 2026.01.02 | ₩11,444 | ₩11,543 | ₩11,396 | ₩11,543 | +0.86% | 600 |
|---|
| 2025.12.31 | ₩11,141 | ₩11,342 | ₩11,079 | ₩11,302 | +1.44% | 3.1천 |
|---|
| 2025.12.30 | ₩11,180 | ₩11,369 | ₩11,168 | ₩11,302 | +1.09% | 5.7천 |
|---|
| 2025.12.29 | ₩11,186 | ₩11,369 | ₩11,186 | ₩11,355 | +1.52% | 2천 |
|---|
| 2025.12.26 | ₩11,180 | ₩11,342 | ₩11,034 | ₩11,342 | +1.45% | 1.7만 |
|---|
| 2025.12.24 | ₩11,165 | ₩11,282 | ₩11,165 | ₩11,235 | +0.62% | 1만 |
|---|
| 2025.12.23 | ₩10,847 | ₩11,159 | ₩10,847 | ₩11,087 | +2.21% | 3.8천 |
|---|
| 2025.12.22 | ₩10,981 | ₩11,168 | ₩10,954 | ₩10,967 | -0.12% | 1.8만 |
|---|
| 2025.12.19 | ₩10,961 | ₩11,161 | ₩10,961 | ₩10,967 | +0.06% | 3.2만 |
|---|
| 2025.12.18 | ₩10,981 | ₩11,001 | ₩10,874 | ₩10,941 | -0.37% | 4.5천 |
|---|
| 2025.12.17 | ₩10,850 | ₩10,966 | ₩10,850 | ₩10,966 | +1.07% | 2.5천 |
|---|
| 2025.12.16 | ₩10,962 | ₩10,970 | ₩10,847 | ₩10,921 | -0.38% | 5.2천 |
|---|
| 2025.12.15 | ₩10,934 | ₩10,994 | ₩10,865 | ₩10,901 | -0.31% | 3.6천 |
|---|
| 2025.12.12 | ₩10,911 | ₩11,034 | ₩10,911 | ₩10,963 | +0.48% | 8.9천 |
|---|
| 2025.12.11 | ₩10,901 | ₩11,034 | ₩10,901 | ₩10,967 | +0.61% | 6.8천 |
|---|
| 2025.12.10 | ₩10,854 | ₩10,967 | ₩10,854 | ₩10,914 | +0.55% | 1.6만 |
|---|
| 2025.12.09 | ₩10,905 | ₩11,228 | ₩10,901 | ₩10,941 | +0.33% | 1.6만 |
|---|
| 2025.12.08 | ₩11,084 | ₩11,093 | ₩10,887 | ₩10,901 | -1.65% | 2.8만 |
|---|
| 2025.12.05 | ₩10,972 | ₩11,216 | ₩10,972 | ₩11,088 | +1.06% | 2.4천 |
|---|
| 2025.12.04 | ₩11,045 | ₩11,302 | ₩11,045 | ₩11,168 | +1.11% | 6.2천 |
|---|
| 2025.12.03 | ₩11,181 | ₩11,437 | ₩11,168 | ₩11,168 | -0.12% | 4.5천 |
|---|
| 2025.12.02 | ₩11,437 | ₩11,437 | ₩11,260 | ₩11,260 | -1.54% | 1.4천 |
|---|
| 2025.12.01 | ₩11,373 | ₩11,396 | ₩11,259 | ₩11,322 | -0.45% | 2.1천 |
|---|
| 2025.11.28 | ₩11,315 | ₩11,315 | ₩11,208 | ₩11,208 | -0.95% | 1.9천 |
|---|
| 2025.11.26 | ₩11,470 | ₩11,492 | ₩11,235 | ₩11,235 | -2.05% | 4.8천 |
|---|
| 2025.11.25 | ₩11,115 | ₩11,482 | ₩11,115 | ₩11,482 | +3.31% | 8.7천 |
|---|
| 2025.11.24 | ₩11,422 | ₩11,422 | ₩11,235 | ₩11,369 | -0.47% | 2.9천 |
|---|
| 2025.11.21 | ₩11,422 | ₩11,422 | ₩11,048 | ₩11,235 | -1.64% | 8.1천 |
|---|
| 2025.11.20 | ₩11,288 | ₩11,288 | ₩11,046 | ₩11,046 | -2.14% | 4.5천 |
|---|
| 2025.11.19 | ₩11,194 | ₩11,275 | ₩11,058 | ₩11,275 | +0.73% | 3천 |
|---|
| 2025.11.18 | ₩11,342 | ₩11,369 | ₩11,195 | ₩11,216 | -1.11% | 3.3천 |
|---|
| 2025.11.17 | ₩11,212 | ₩11,305 | ₩11,212 | ₩11,235 | +0.20% | 4.2천 |
|---|
| 2025.11.14 | ₩11,195 | ₩11,342 | ₩11,175 | ₩11,181 | -0.12% | 6.7천 |
|---|
| 2025.11.13 | ₩11,195 | ₩11,358 | ₩11,034 | ₩11,262 | +0.60% | 2.9천 |
|---|
| 2025.11.12 | ₩11,034 | ₩11,288 | ₩11,034 | ₩11,235 | +1.82% | 3.3천 |
|---|
| 2025.11.11 | ₩11,248 | ₩11,703 | ₩11,101 | ₩11,288 | +0.36% | 8천 |
|---|
| 2025.11.10 | ₩11,382 | ₩11,703 | ₩10,914 | ₩11,195 | -1.65% | 4.8천 |
|---|
| 2025.11.07 | ₩11,575 | ₩11,623 | ₩10,834 | ₩11,543 | -0.28% | 1만 |
|---|
| 2025.11.06 | ₩11,481 | ₩11,481 | ₩11,436 | ₩11,436 | -0.40% | 6.5천 |
|---|
| 2025.11.05 | ₩11,543 | ₩11,543 | ₩11,543 | ₩11,543 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩11,540 | ₩11,596 | ₩11,540 | ₩11,543 | +0.02% | 3.5천 |
|---|
| 2025.11.03 | ₩11,596 | ₩11,596 | ₩11,583 | ₩11,596 | 0.00% | 2.3천 |
|---|
| 2025.10.31 | ₩11,489 | ₩11,610 | ₩11,476 | ₩11,596 | +0.93% | 7천 |
|---|
| 2025.10.30 | ₩11,626 | ₩11,636 | ₩11,396 | ₩11,636 | +0.09% | 5천 |
|---|
| 2025.10.29 | ₩11,743 | ₩11,743 | ₩11,436 | ₩11,436 | -2.62% | 4.1천 |
|---|
| 2025.10.28 | ₩11,521 | ₩11,957 | ₩11,396 | ₩11,436 | -0.74% | 1.1만 |
|---|
| 2025.10.27 | ₩11,743 | ₩11,743 | ₩11,422 | ₩11,692 | -0.43% | 3천 |
|---|
| 2025.10.24 | ₩11,690 | ₩11,743 | ₩11,462 | ₩11,743 | +0.46% | 6.9천 |
|---|
| 2025.10.23 | ₩11,743 | ₩11,743 | ₩11,449 | ₩11,636 | -0.91% | 8.3천 |
|---|
| 2025.10.22 | ₩11,660 | ₩11,743 | ₩11,503 | ₩11,503 | -1.35% | 3천 |
|---|
| 2025.10.21 | ₩11,541 | ₩11,541 | ₩11,541 | ₩11,541 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩11,743 | ₩11,743 | ₩11,583 | ₩11,583 | -1.37% | 2.5천 |
|---|
| 2025.10.17 | ₩11,597 | ₩11,850 | ₩11,597 | ₩11,741 | +1.23% | 2.3천 |
|---|
| 2025.10.16 | ₩11,877 | ₩11,972 | ₩11,663 | ₩11,783 | -0.79% | 9.7천 |
|---|
| 2025.10.15 | ₩11,791 | ₩12,091 | ₩11,770 | ₩12,038 | +2.09% | 1.2만 |
|---|
| 2025.10.14 | ₩11,961 | ₩12,131 | ₩11,762 | ₩12,038 | +0.64% | 8.7천 |
|---|
| 2025.10.13 | ₩11,924 | ₩12,144 | ₩11,917 | ₩12,024 | +0.84% | 1.1만 |
|---|
| 2025.10.10 | ₩11,753 | ₩12,124 | ₩11,753 | ₩12,038 | +2.42% | 2.7천 |
|---|