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 | ₩12,177 | ₩12,177 | ₩12,177 | ₩12,177 | 0.00% | 1.1천 |
| 2026.10.08 | ₩12,164 | ₩12,298 | ₩12,164 | ₩12,164 | 0.00% | 1.4천 |
| 2026.10.07 | ₩12,164 | ₩12,311 | ₩12,164 | ₩12,298 | +1.10% | 3.1천 |
| 2026.10.06 | ₩12,298 | ₩12,298 | ₩12,106 | ₩12,150 | -1.20% | 500 |
| 2026.10.05 | ₩12,197 | ₩12,197 | ₩12,177 | ₩12,177 | -0.16% | 5.7천 |
| 2026.10.02 | ₩12,231 | ₩12,231 | ₩12,150 | ₩12,190 | -0.33% | 6.4천 |
| 2026.10.01 | ₩12,170 | ₩12,177 | ₩12,137 | ₩12,150 | -0.17% | 8.6천 |
| 2026.09.30 | ₩12,210 | ₩12,210 | ₩12,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,137 |
| -0.60% |
| 600 |
| 2026.09.29 | ₩12,210 | ₩12,338 | ₩12,137 | ₩12,137 | -0.60% | 1.3천 |
|---|
| 2026.09.28 | ₩12,217 | ₩12,277 | ₩12,204 | ₩12,204 | -0.11% | 2.9천 |
|---|
| 2026.09.25 | ₩12,083 | ₩12,224 | ₩12,083 | ₩12,224 | +1.17% | 400 |
|---|
| 2026.09.24 | ₩12,204 | ₩12,307 | ₩12,083 | ₩12,083 | -0.99% | 1천 |
|---|
| 2026.09.23 | ₩12,320 | ₩12,320 | ₩12,150 | ₩12,237 | -0.67% | 400 |
|---|
| 2026.09.22 | ₩12,335 | ₩12,335 | ₩12,335 | ₩12,335 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩12,164 | ₩12,338 | ₩12,150 | ₩12,338 | +1.43% | 1.4천 |
|---|
| 2026.09.18 | ₩12,164 | ₩12,391 | ₩12,150 | ₩12,391 | +1.87% | 2.4천 |
|---|
| 2026.09.17 | ₩12,217 | ₩12,217 | ₩12,096 | ₩12,217 | 0.00% | 4.7천 |
|---|
| 2026.09.16 | ₩12,217 | ₩12,256 | ₩12,083 | ₩12,083 | -1.10% | 6천 |
|---|
| 2026.09.15 | ₩12,217 | ₩12,244 | ₩12,137 | ₩12,137 | -0.66% | 1.7천 |
|---|
| 2026.09.14 | ₩12,257 | ₩12,351 | ₩12,150 | ₩12,351 | +0.77% | 1.4천 |
|---|
| 2026.09.11 | ₩12,164 | ₩12,244 | ₩12,137 | ₩12,137 | -0.22% | 2.1천 |
|---|
| 2026.09.10 | ₩12,298 | ₩12,378 | ₩12,257 | ₩12,257 | -0.33% | 3.4천 |
|---|
| 2026.09.09 | ₩12,351 | ₩12,505 | ₩12,284 | ₩12,298 | -0.43% | 6.8천 |
|---|
| 2026.09.08 | ₩12,338 | ₩12,791 | ₩12,338 | ₩12,472 | +1.09% | 1.1만 |
|---|
| 2026.09.04 | ₩12,164 | ₩12,345 | ₩12,164 | ₩12,304 | +1.16% | 5.3천 |
|---|
| 2026.09.03 | ₩12,405 | ₩12,405 | ₩12,137 | ₩12,137 | -2.16% | 3.1천 |
|---|
| 2026.09.02 | ₩12,231 | ₩12,417 | ₩12,137 | ₩12,137 | -0.77% | 1.1만 |
|---|
| 2026.09.01 | ₩12,231 | ₩12,324 | ₩12,204 | ₩12,204 | -0.22% | 5.9천 |
|---|
| 2026.08.31 | ₩12,231 | ₩12,445 | ₩12,204 | ₩12,284 | +0.44% | 1.8천 |
|---|
| 2026.08.28 | ₩12,271 | ₩12,405 | ₩12,271 | ₩12,405 | +1.09% | 5.6천 |
|---|
| 2026.08.27 | ₩12,539 | ₩12,539 | ₩12,204 | ₩12,231 | -2.46% | 7.7천 |
|---|
| 2026.08.26 | ₩12,418 | ₩12,567 | ₩12,257 | ₩12,371 | -0.38% | 3.5천 |
|---|
| 2026.08.25 | ₩12,357 | ₩12,615 | ₩12,231 | ₩12,485 | +1.04% | 1.5만 |
|---|
| 2026.08.24 | ₩12,324 | ₩12,365 | ₩12,257 | ₩12,365 | +0.33% | 9.1천 |
|---|
| 2026.08.21 | ₩12,351 | ₩12,526 | ₩12,245 | ₩12,365 | +0.11% | 1.6만 |
|---|
| 2026.08.20 | ₩12,526 | ₩12,646 | ₩12,324 | ₩12,646 | +0.96% | 1만 |
|---|
| 2026.08.19 | ₩12,432 | ₩12,629 | ₩12,405 | ₩12,405 | -0.22% | 1.1만 |
|---|
| 2026.08.18 | ₩12,465 | ₩12,662 | ₩12,204 | ₩12,300 | -1.32% | 1.1만 |
|---|
| 2026.08.17 | ₩12,150 | ₩12,512 | ₩12,150 | ₩12,405 | +2.10% | 3.4만 |
|---|
| 2026.08.14 | ₩12,204 | ₩12,271 | ₩12,177 | ₩12,177 | -0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩12,043 | ₩12,204 | ₩12,043 | ₩12,177 | +1.11% | 3.2천 |
|---|
| 2026.08.12 | ₩12,184 | ₩12,201 | ₩12,043 | ₩12,190 | +0.06% | 6.9천 |
|---|
| 2026.08.11 | ₩12,300 | ₩12,300 | ₩11,981 | ₩12,029 | -2.20% | 8.8천 |
|---|
| 2026.08.10 | ₩12,177 | ₩12,298 | ₩11,989 | ₩12,083 | -0.77% | 1.3만 |
|---|
| 2026.08.07 | ₩12,056 | ₩12,070 | ₩11,982 | ₩12,003 | -0.44% | 1.1만 |
|---|
| 2026.08.06 | ₩12,047 | ₩12,164 | ₩11,962 | ₩11,976 | -0.59% | 3.1만 |
|---|
| 2026.08.05 | ₩12,271 | ₩12,271 | ₩11,936 | ₩11,989 | -2.30% | 1.9만 |
|---|
| 2026.08.04 | ₩12,177 | ₩12,807 | ₩12,056 | ₩12,070 | -0.88% | 1.6만 |
|---|
| 2026.08.03 | ₩12,177 | ₩12,177 | ₩12,003 | ₩12,177 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩12,123 | ₩12,137 | ₩12,043 | ₩12,137 | +0.11% | 2.2천 |
|---|
| 2026.07.30 | ₩11,882 | ₩12,257 | ₩11,824 | ₩12,123 | +2.03% | 2천 |
|---|
| 2026.07.29 | ₩12,056 | ₩12,076 | ₩11,882 | ₩11,882 | -1.45% | 9.3천 |
|---|
| 2026.07.28 | ₩12,123 | ₩12,123 | ₩11,962 | ₩12,056 | -0.55% | 1.6천 |
|---|
| 2026.07.27 | ₩12,110 | ₩12,130 | ₩11,976 | ₩12,003 | -0.89% | 2.3천 |
|---|
| 2026.07.24 | ₩12,056 | ₩12,197 | ₩11,989 | ₩12,123 | +0.56% | 3.8천 |
|---|
| 2026.07.23 | ₩12,137 | ₩12,190 | ₩11,976 | ₩11,976 | -1.33% | 7.3천 |
|---|
| 2026.07.22 | ₩11,949 | ₩12,257 | ₩11,949 | ₩12,137 | +1.57% | 2만 |
|---|
| 2026.07.21 | ₩12,257 | ₩12,257 | ₩11,949 | ₩11,949 | -2.52% | 1.7만 |
|---|
| 2026.07.20 | ₩12,338 | ₩12,338 | ₩12,083 | ₩12,137 | -1.63% | 4.3천 |
|---|
| 2026.07.17 | ₩12,056 | ₩12,271 | ₩11,936 | ₩12,096 | +0.33% | 1.6만 |
|---|
| 2026.07.16 | ₩12,090 | ₩12,150 | ₩11,909 | ₩12,043 | -0.39% | 2.1만 |
|---|
| 2026.07.15 | ₩12,110 | ₩12,110 | ₩12,110 | ₩12,110 | 0.00% | 3.5천 |
|---|
| 2026.07.14 | ₩12,110 | ₩12,186 | ₩12,110 | ₩12,110 | 0.00% | 5.7천 |
|---|
| 2026.07.13 | ₩12,198 | ₩12,204 | ₩12,110 | ₩12,110 | -0.73% | 3.2천 |
|---|
| 2026.07.10 | ₩12,196 | ₩12,204 | ₩12,123 | ₩12,123 | -0.59% | 6.7천 |
|---|
| 2026.07.09 | ₩12,157 | ₩12,157 | ₩12,110 | ₩12,110 | -0.39% | 1.1만 |
|---|
| 2026.07.08 | ₩12,157 | ₩12,157 | ₩12,110 | ₩12,110 | -0.39% | 1.1만 |
|---|
| 2026.07.07 | ₩12,157 | ₩12,204 | ₩12,110 | ₩12,110 | -0.39% | 1.1만 |
|---|
| 2026.07.06 | ₩12,150 | ₩12,150 | ₩12,110 | ₩12,110 | -0.33% | 1.1만 |
|---|
| 2026.07.02 | ₩12,083 | ₩12,150 | ₩12,083 | ₩12,150 | +0.55% | 900 |
|---|
| 2026.07.01 | ₩12,083 | ₩12,204 | ₩12,083 | ₩12,204 | +1.00% | 5천 |
|---|
| 2026.06.30 | ₩12,210 | ₩12,210 | ₩12,110 | ₩12,110 | -0.82% | 2천 |
|---|
| 2026.06.29 | ₩12,210 | ₩12,257 | ₩12,177 | ₩12,257 | +0.38% | 1천 |
|---|
| 2026.06.26 | ₩12,164 | ₩12,257 | ₩12,164 | ₩12,257 | +0.77% | 6.6천 |
|---|
| 2026.06.25 | ₩12,184 | ₩12,217 | ₩12,164 | ₩12,177 | -0.06% | 700 |
|---|
| 2026.06.24 | ₩12,257 | ₩12,271 | ₩11,989 | ₩12,244 | -0.11% | 4.5천 |
|---|
| 2026.06.23 | ₩12,123 | ₩12,247 | ₩12,083 | ₩12,244 | +1.00% | 2.5천 |
|---|
| 2026.06.22 | ₩11,949 | ₩12,271 | ₩11,949 | ₩12,244 | +2.47% | 5.6천 |
|---|
| 2026.06.18 | ₩12,130 | ₩12,253 | ₩12,029 | ₩12,056 | -0.61% | 2.1만 |
|---|
| 2026.06.17 | ₩12,096 | ₩12,190 | ₩12,083 | ₩12,177 | +0.67% | 9.3천 |
|---|
| 2026.06.16 | ₩12,231 | ₩12,271 | ₩12,123 | ₩12,217 | -0.11% | 9.5천 |
|---|
| 2026.06.15 | ₩12,043 | ₩12,248 | ₩12,043 | ₩12,110 | +0.56% | 1.2만 |
|---|
| 2026.06.12 | ₩12,096 | ₩12,257 | ₩12,016 | ₩12,137 | +0.33% | 1.5만 |
|---|
| 2026.06.11 | ₩11,949 | ₩12,177 | ₩11,949 | ₩12,150 | +1.68% | 1.6만 |
|---|
| 2026.06.10 | ₩11,989 | ₩12,056 | ₩11,842 | ₩11,949 | -0.34% | 2.3만 |
|---|
| 2026.06.09 | ₩11,962 | ₩12,110 | ₩11,938 | ₩12,003 | +0.34% | 1.2만 |
|---|
| 2026.06.08 | ₩12,311 | ₩12,311 | ₩11,937 | ₩12,029 | -2.29% | 6.7천 |
|---|
| 2026.06.05 | ₩11,855 | ₩12,405 | ₩11,855 | ₩11,976 | +1.02% | 2.9만 |
|---|
| 2026.06.04 | ₩12,459 | ₩12,459 | ₩11,949 | ₩11,949 | -4.09% | 1.6만 |
|---|
| 2026.06.03 | ₩12,063 | ₩12,260 | ₩12,017 | ₩12,056 | -0.06% | 3.6만 |
|---|
| 2026.06.02 | ₩11,533 | ₩12,338 | ₩11,533 | ₩12,150 | +5.35% | 7.9만 |
|---|
| 2026.06.01 | ₩11,278 | ₩11,547 | ₩11,278 | ₩11,480 | +1.78% | 7.8만 |
|---|
| 2026.05.29 | ₩11,278 | ₩11,345 | ₩11,265 | ₩11,265 | -0.12% | 1만 |
|---|
| 2026.05.28 | ₩11,339 | ₩11,345 | ₩11,278 | ₩11,278 | -0.53% | 1.9만 |
|---|
| 2026.05.27 | ₩11,307 | ₩11,439 | ₩11,278 | ₩11,278 | -0.25% | 4.8천 |
|---|
| 2026.05.26 | ₩11,265 | ₩11,372 | ₩11,211 | ₩11,292 | +0.24% | 2.6만 |
|---|
| 2026.05.22 | ₩11,265 | ₩11,359 | ₩11,077 | ₩11,265 | 0.00% | 2.3만 |
|---|
| 2026.05.21 | ₩11,319 | ₩11,533 | ₩11,319 | ₩11,399 | +0.71% | 1만 |
|---|
| 2026.05.20 | ₩11,380 | ₩11,380 | ₩11,265 | ₩11,359 | -0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩11,185 | ₩11,348 | ₩11,185 | ₩11,265 | +0.72% | 1.9만 |
|---|
| 2026.05.18 | ₩11,252 | ₩11,390 | ₩11,252 | ₩11,305 | +0.48% | 8천 |
|---|
| 2026.05.15 | ₩11,493 | ₩11,493 | ₩11,308 | ₩11,399 | -0.82% | 1만 |
|---|
| 2026.05.14 | ₩11,367 | ₩11,500 | ₩11,339 | ₩11,493 | +1.11% | 2.8만 |
|---|
| 2026.05.13 | ₩11,480 | ₩11,480 | ₩11,366 | ₩11,372 | -0.93% | 1.3만 |
|---|
| 2026.05.12 | ₩11,372 | ₩11,486 | ₩11,238 | ₩11,466 | +0.83% | 2.2만 |
|---|
| 2026.05.11 | ₩11,372 | ₩11,466 | ₩11,185 | ₩11,359 | -0.12% | 1.7만 |
|---|
| 2026.05.08 | ₩11,480 | ₩11,533 | ₩11,308 | ₩11,406 | -0.64% | 1.7만 |
|---|
| 2026.05.07 | ₩11,359 | ₩11,531 | ₩11,077 | ₩11,466 | +0.94% | 1.9만 |
|---|
| 2026.05.06 | ₩11,225 | ₩11,466 | ₩11,198 | ₩11,252 | +0.24% | 9.5천 |
|---|
| 2026.05.05 | ₩11,218 | ₩11,506 | ₩11,218 | ₩11,269 | +0.45% | 5.6천 |
|---|
| 2026.05.04 | ₩11,506 | ₩11,533 | ₩10,970 | ₩11,010 | -4.31% | 3.2만 |
|---|
| 2026.05.01 | ₩11,077 | ₩11,466 | ₩11,077 | ₩11,414 | +3.04% | 3.9천 |
|---|
| 2026.04.30 | ₩11,379 | ₩11,386 | ₩11,077 | ₩11,077 | -2.65% | 2.1만 |
|---|
| 2026.04.29 | ₩11,419 | ₩11,453 | ₩11,151 | ₩11,198 | -1.94% | 2.6만 |
|---|
| 2026.04.28 | ₩11,413 | ₩11,426 | ₩11,278 | ₩11,278 | -1.18% | 6.9천 |
|---|
| 2026.04.27 | ₩11,372 | ₩11,392 | ₩11,285 | ₩11,332 | -0.35% | 1만 |
|---|
| 2026.04.24 | ₩10,997 | ₩11,506 | ₩10,997 | ₩11,292 | +2.68% | 3.5천 |
|---|
| 2026.04.23 | ₩11,372 | ₩11,520 | ₩11,352 | ₩11,372 | 0.00% | 4.3천 |
|---|
| 2026.04.22 | ₩11,406 | ₩11,459 | ₩11,171 | ₩11,325 | -0.71% | 4.4천 |
|---|
| 2026.04.21 | ₩11,453 | ₩11,516 | ₩11,265 | ₩11,265 | -1.64% | 1.1만 |
|---|
| 2026.04.20 | ₩11,453 | ₩11,520 | ₩11,144 | ₩11,439 | -0.12% | 9.2천 |
|---|
| 2026.04.17 | ₩11,091 | ₩11,632 | ₩11,091 | ₩11,466 | +3.39% | 4.2천 |
|---|
| 2026.04.16 | ₩11,636 | ₩11,636 | ₩11,386 | ₩11,480 | -1.35% | 6.7천 |
|---|
| 2026.04.15 | ₩11,636 | ₩11,667 | ₩11,399 | ₩11,480 | -1.35% | 3.4천 |
|---|
| 2026.04.14 | ₩11,600 | ₩11,600 | ₩11,332 | ₩11,399 | -1.73% | 6.4천 |
|---|
| 2026.04.13 | ₩11,399 | ₩11,587 | ₩11,399 | ₩11,426 | +0.24% | 4.4천 |
|---|
| 2026.04.10 | ₩11,708 | ₩11,708 | ₩11,459 | ₩11,480 | -1.95% | 3.4천 |
|---|
| 2026.04.09 | ₩11,406 | ₩11,614 | ₩11,406 | ₩11,453 | +0.41% | 4천 |
|---|
| 2026.04.08 | ₩11,218 | ₩11,708 | ₩11,077 | ₩11,600 | +3.41% | 7.9천 |
|---|
| 2026.04.07 | ₩11,681 | ₩11,681 | ₩11,681 | ₩11,681 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩11,614 | ₩11,721 | ₩11,087 | ₩11,681 | +0.58% | 6.5천 |
|---|
| 2026.04.02 | ₩11,366 | ₩11,748 | ₩11,366 | ₩11,734 | +3.24% | 4천 |
|---|
| 2026.04.01 | ₩11,399 | ₩11,734 | ₩11,399 | ₩11,734 | +2.94% | 7.2천 |
|---|
| 2026.03.31 | ₩11,198 | ₩11,399 | ₩11,171 | ₩11,399 | +1.80% | 4.6만 |
|---|
| 2026.03.30 | ₩11,050 | ₩11,299 | ₩10,970 | ₩11,185 | +1.21% | 1.3만 |
|---|
| 2026.03.27 | ₩11,064 | ₩11,064 | ₩10,998 | ₩11,064 | 0.00% | 2.3천 |
|---|
| 2026.03.26 | ₩11,084 | ₩11,151 | ₩11,024 | ₩11,131 | +0.42% | 1.9천 |
|---|
| 2026.03.25 | ₩11,024 | ₩11,235 | ₩11,010 | ₩11,225 | +1.82% | 2.2천 |
|---|
| 2026.03.24 | ₩11,028 | ₩11,225 | ₩10,997 | ₩11,144 | +1.06% | 7.9천 |
|---|
| 2026.03.23 | ₩11,024 | ₩11,466 | ₩11,024 | ₩11,238 | +1.95% | 2만 |
|---|
| 2026.03.20 | ₩10,997 | ₩11,037 | ₩10,930 | ₩11,024 | +0.24% | 1.1만 |
|---|
| 2026.03.19 | ₩10,983 | ₩11,037 | ₩10,982 | ₩10,997 | +0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩11,061 | ₩11,071 | ₩10,930 | ₩10,930 | -1.19% | 8.4천 |
|---|
| 2026.03.17 | ₩11,104 | ₩11,104 | ₩11,037 | ₩11,037 | -0.60% | 9.3천 |
|---|
| 2026.03.16 | ₩11,171 | ₩11,171 | ₩11,131 | ₩11,144 | -0.24% | 7.9천 |
|---|
| 2026.03.13 | ₩11,158 | ₩11,158 | ₩11,131 | ₩11,158 | 0.00% | 4.3천 |
|---|
| 2026.03.12 | ₩11,151 | ₩11,171 | ₩11,144 | ₩11,171 | +0.18% | 2.8천 |
|---|
| 2026.03.11 | ₩11,211 | ₩11,245 | ₩11,144 | ₩11,171 | -0.36% | 4.6천 |
|---|
| 2026.03.10 | ₩11,305 | ₩11,305 | ₩11,185 | ₩11,305 | 0.00% | 1.9천 |
|---|
| 2026.03.09 | ₩11,037 | ₩11,345 | ₩10,997 | ₩11,345 | +2.79% | 2.1만 |
|---|
| 2026.03.06 | ₩11,252 | ₩11,252 | ₩11,057 | ₩11,117 | -1.19% | 6.6천 |
|---|
| 2026.03.05 | ₩11,131 | ₩11,233 | ₩11,131 | ₩11,233 | +0.92% | 4.3천 |
|---|
| 2026.03.04 | ₩11,124 | ₩11,185 | ₩11,124 | ₩11,131 | +0.06% | 1천 |
|---|
| 2026.03.03 | ₩11,252 | ₩11,278 | ₩10,997 | ₩11,144 | -0.95% | 1.2만 |
|---|
| 2026.03.02 | ₩11,399 | ₩11,399 | ₩11,265 | ₩11,278 | -1.06% | 3.3천 |
|---|
| 2026.02.27 | ₩11,265 | ₩11,399 | ₩11,265 | ₩11,386 | +1.07% | 6.8천 |
|---|
| 2026.02.26 | ₩11,453 | ₩11,453 | ₩11,453 | ₩11,453 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩11,442 | ₩11,442 | ₩11,265 | ₩11,292 | -1.31% | 3.7천 |
|---|
| 2026.02.24 | ₩11,265 | ₩11,453 | ₩11,265 | ₩11,332 | +0.60% | 4.7천 |
|---|
| 2026.02.23 | ₩11,332 | ₩11,399 | ₩11,265 | ₩11,278 | -0.47% | 2.1천 |
|---|
| 2026.02.20 | ₩11,265 | ₩11,480 | ₩11,265 | ₩11,480 | +1.90% | 300 |
|---|
| 2026.02.19 | ₩11,372 | ₩11,505 | ₩11,265 | ₩11,265 | -0.94% | 4.9천 |
|---|
| 2026.02.18 | ₩11,512 | ₩11,512 | ₩11,453 | ₩11,453 | -0.51% | 600 |
|---|
| 2026.02.17 | ₩11,345 | ₩11,526 | ₩11,345 | ₩11,526 | +1.60% | 1.1천 |
|---|
| 2026.02.13 | ₩11,622 | ₩11,622 | ₩11,336 | ₩11,336 | -2.46% | 900 |
|---|
| 2026.02.12 | ₩11,332 | ₩11,443 | ₩11,332 | ₩11,332 | 0.00% | 2천 |
|---|
| 2026.02.11 | ₩11,455 | ₩11,455 | ₩11,455 | ₩11,455 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩11,427 | ₩11,600 | ₩11,359 | ₩11,372 | -0.48% | 800 |
|---|
| 2026.02.09 | ₩11,493 | ₩11,493 | ₩11,493 | ₩11,493 | 0.00% | 400 |
|---|
| 2026.02.06 | ₩11,600 | ₩11,600 | ₩11,332 | ₩11,332 | -2.31% | 4.1천 |
|---|
| 2026.02.05 | ₩11,654 | ₩11,654 | ₩11,332 | ₩11,332 | -2.76% | 7.1천 |
|---|
| 2026.02.04 | ₩11,493 | ₩11,654 | ₩11,345 | ₩11,399 | -0.82% | 4.8천 |
|---|
| 2026.02.03 | ₩11,500 | ₩11,654 | ₩11,345 | ₩11,533 | +0.29% | 600 |
|---|
| 2026.02.02 | ₩11,332 | ₩11,453 | ₩11,332 | ₩11,453 | +1.07% | 600 |
|---|
| 2026.01.30 | ₩11,332 | ₩11,332 | ₩11,332 | ₩11,332 | 0.00% | 500 |
|---|
| 2026.01.29 | ₩11,332 | ₩11,419 | ₩11,332 | ₩11,407 | +0.66% | 800 |
|---|
| 2026.01.28 | ₩11,547 | ₩11,547 | ₩11,332 | ₩11,453 | -0.81% | 1.4천 |
|---|
| 2026.01.27 | ₩11,533 | ₩11,560 | ₩11,292 | ₩11,560 | +0.23% | 3.6천 |
|---|
| 2026.01.26 | ₩11,305 | ₩11,565 | ₩11,265 | ₩11,560 | +2.25% | 2.6천 |
|---|
| 2026.01.23 | ₩11,265 | ₩11,459 | ₩11,265 | ₩11,265 | 0.00% | 4.4천 |
|---|
| 2026.01.22 | ₩11,265 | ₩11,564 | ₩11,265 | ₩11,453 | +1.67% | 900 |
|---|
| 2026.01.21 | ₩11,439 | ₩11,457 | ₩11,305 | ₩11,305 | -1.17% | 1천 |
|---|
| 2026.01.20 | ₩11,265 | ₩11,573 | ₩11,265 | ₩11,292 | +0.24% | 3.4천 |
|---|
| 2026.01.16 | ₩11,459 | ₩11,565 | ₩11,332 | ₩11,565 | +0.92% | 300 |
|---|
| 2026.01.15 | ₩11,568 | ₩11,587 | ₩11,439 | ₩11,439 | -1.11% | 800 |
|---|
| 2026.01.14 | ₩11,426 | ₩11,459 | ₩11,265 | ₩11,359 | -0.59% | 1.8천 |
|---|
| 2026.01.13 | ₩11,587 | ₩11,587 | ₩11,265 | ₩11,265 | -2.78% | 1.1천 |
|---|
| 2026.01.12 | ₩11,265 | ₩11,568 | ₩11,265 | ₩11,265 | 0.00% | 3.2천 |
|---|
| 2026.01.09 | ₩11,413 | ₩11,587 | ₩11,332 | ₩11,587 | +1.53% | 1.6천 |
|---|
| 2026.01.08 | ₩11,587 | ₩11,587 | ₩11,319 | ₩11,319 | -2.31% | 300 |
|---|
| 2026.01.07 | ₩11,573 | ₩11,573 | ₩11,573 | ₩11,573 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩11,265 | ₩11,583 | ₩11,265 | ₩11,426 | +1.43% | 2.1천 |
|---|
| 2026.01.05 | ₩11,573 | ₩11,587 | ₩11,332 | ₩11,426 | -1.27% | 2.9천 |
|---|
| 2026.01.02 | ₩11,474 | ₩11,573 | ₩11,426 | ₩11,573 | +0.86% | 600 |
|---|
| 2025.12.31 | ₩11,171 | ₩11,372 | ₩11,108 | ₩11,332 | +1.44% | 3.1천 |
|---|
| 2025.12.30 | ₩11,210 | ₩11,399 | ₩11,198 | ₩11,332 | +1.09% | 5.7천 |
|---|
| 2025.12.29 | ₩11,215 | ₩11,399 | ₩11,215 | ₩11,386 | +1.52% | 2천 |
|---|
| 2025.12.26 | ₩11,210 | ₩11,372 | ₩11,064 | ₩11,372 | +1.45% | 1.7만 |
|---|
| 2025.12.24 | ₩11,195 | ₩11,312 | ₩11,195 | ₩11,265 | +0.62% | 1만 |
|---|
| 2025.12.23 | ₩10,876 | ₩11,189 | ₩10,876 | ₩11,116 | +2.21% | 3.8천 |
|---|
| 2025.12.22 | ₩11,010 | ₩11,198 | ₩10,983 | ₩10,997 | -0.12% | 1.8만 |
|---|
| 2025.12.19 | ₩10,990 | ₩11,191 | ₩10,990 | ₩10,997 | +0.06% | 3.2만 |
|---|
| 2025.12.18 | ₩11,010 | ₩11,030 | ₩10,903 | ₩10,970 | -0.37% | 4.5천 |
|---|
| 2025.12.17 | ₩10,879 | ₩10,995 | ₩10,879 | ₩10,995 | +1.07% | 2.5천 |
|---|
| 2025.12.16 | ₩10,991 | ₩10,999 | ₩10,876 | ₩10,950 | -0.38% | 5.2천 |
|---|
| 2025.12.15 | ₩10,963 | ₩11,024 | ₩10,894 | ₩10,930 | -0.31% | 3.6천 |
|---|
| 2025.12.12 | ₩10,940 | ₩11,064 | ₩10,940 | ₩10,993 | +0.48% | 8.9천 |
|---|
| 2025.12.11 | ₩10,930 | ₩11,064 | ₩10,930 | ₩10,997 | +0.61% | 6.8천 |
|---|
| 2025.12.10 | ₩10,883 | ₩10,997 | ₩10,883 | ₩10,943 | +0.55% | 1.6만 |
|---|
| 2025.12.09 | ₩10,934 | ₩11,258 | ₩10,930 | ₩10,970 | +0.33% | 1.6만 |
|---|
| 2025.12.08 | ₩11,113 | ₩11,123 | ₩10,916 | ₩10,930 | -1.65% | 2.8만 |
|---|
| 2025.12.05 | ₩11,001 | ₩11,246 | ₩11,001 | ₩11,117 | +1.06% | 2.4천 |
|---|
| 2025.12.04 | ₩11,075 | ₩11,332 | ₩11,075 | ₩11,198 | +1.11% | 6.2천 |
|---|
| 2025.12.03 | ₩11,211 | ₩11,467 | ₩11,198 | ₩11,198 | -0.12% | 4.5천 |
|---|
| 2025.12.02 | ₩11,467 | ₩11,467 | ₩11,290 | ₩11,290 | -1.54% | 1.4천 |
|---|
| 2025.12.01 | ₩11,403 | ₩11,426 | ₩11,289 | ₩11,352 | -0.45% | 2.1천 |
|---|
| 2025.11.28 | ₩11,345 | ₩11,345 | ₩11,238 | ₩11,238 | -0.95% | 1.9천 |
|---|
| 2025.11.26 | ₩11,501 | ₩11,522 | ₩11,265 | ₩11,265 | -2.05% | 4.8천 |
|---|
| 2025.11.25 | ₩11,144 | ₩11,513 | ₩11,144 | ₩11,513 | +3.31% | 8.7천 |
|---|
| 2025.11.24 | ₩11,453 | ₩11,453 | ₩11,265 | ₩11,399 | -0.47% | 2.9천 |
|---|
| 2025.11.21 | ₩11,453 | ₩11,453 | ₩11,077 | ₩11,265 | -1.64% | 8.1천 |
|---|
| 2025.11.20 | ₩11,319 | ₩11,319 | ₩11,076 | ₩11,076 | -2.14% | 4.5천 |
|---|
| 2025.11.19 | ₩11,223 | ₩11,305 | ₩11,088 | ₩11,305 | +0.73% | 3천 |
|---|
| 2025.11.18 | ₩11,372 | ₩11,399 | ₩11,225 | ₩11,246 | -1.11% | 3.3천 |
|---|
| 2025.11.17 | ₩11,242 | ₩11,335 | ₩11,242 | ₩11,265 | +0.20% | 4.2천 |
|---|
| 2025.11.14 | ₩11,225 | ₩11,372 | ₩11,205 | ₩11,211 | -0.12% | 6.7천 |
|---|
| 2025.11.13 | ₩11,225 | ₩11,388 | ₩11,064 | ₩11,292 | +0.60% | 2.9천 |
|---|
| 2025.11.12 | ₩11,064 | ₩11,319 | ₩11,064 | ₩11,265 | +1.82% | 3.3천 |
|---|
| 2025.11.11 | ₩11,278 | ₩11,734 | ₩11,131 | ₩11,319 | +0.36% | 8천 |
|---|
| 2025.11.10 | ₩11,413 | ₩11,734 | ₩10,943 | ₩11,225 | -1.65% | 4.8천 |
|---|
| 2025.11.07 | ₩11,606 | ₩11,654 | ₩10,863 | ₩11,573 | -0.28% | 1만 |
|---|
| 2025.11.06 | ₩11,512 | ₩11,512 | ₩11,466 | ₩11,466 | -0.40% | 6.5천 |
|---|
| 2025.11.05 | ₩11,573 | ₩11,573 | ₩11,573 | ₩11,573 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩11,571 | ₩11,627 | ₩11,571 | ₩11,573 | +0.02% | 3.5천 |
|---|
| 2025.11.03 | ₩11,627 | ₩11,627 | ₩11,614 | ₩11,627 | 0.00% | 2.3천 |
|---|
| 2025.10.31 | ₩11,520 | ₩11,640 | ₩11,506 | ₩11,627 | +0.93% | 7천 |
|---|
| 2025.10.30 | ₩11,657 | ₩11,667 | ₩11,426 | ₩11,667 | +0.09% | 5천 |
|---|
| 2025.10.29 | ₩11,775 | ₩11,775 | ₩11,466 | ₩11,466 | -2.62% | 4.1천 |
|---|
| 2025.10.28 | ₩11,552 | ₩11,989 | ₩11,426 | ₩11,466 | -0.74% | 1.1만 |
|---|
| 2025.10.27 | ₩11,775 | ₩11,775 | ₩11,453 | ₩11,724 | -0.43% | 3천 |
|---|
| 2025.10.24 | ₩11,721 | ₩11,775 | ₩11,493 | ₩11,775 | +0.46% | 6.9천 |
|---|
| 2025.10.23 | ₩11,775 | ₩11,775 | ₩11,480 | ₩11,667 | -0.91% | 8.3천 |
|---|
| 2025.10.22 | ₩11,691 | ₩11,775 | ₩11,533 | ₩11,533 | -1.35% | 3천 |
|---|
| 2025.10.21 | ₩11,572 | ₩11,572 | ₩11,572 | ₩11,572 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩11,775 | ₩11,775 | ₩11,614 | ₩11,614 | -1.37% | 2.5천 |
|---|
| 2025.10.17 | ₩11,628 | ₩11,882 | ₩11,628 | ₩11,772 | +1.23% | 2.3천 |
|---|
| 2025.10.16 | ₩11,909 | ₩12,004 | ₩11,694 | ₩11,815 | -0.79% | 9.7천 |
|---|
| 2025.10.15 | ₩11,823 | ₩12,123 | ₩11,801 | ₩12,070 | +2.09% | 1.2만 |
|---|
| 2025.10.14 | ₩11,993 | ₩12,164 | ₩11,793 | ₩12,070 | +0.64% | 8.7천 |
|---|
| 2025.10.13 | ₩11,956 | ₩12,177 | ₩11,949 | ₩12,056 | +0.84% | 1.1만 |
|---|
| 2025.10.10 | ₩11,784 | ₩12,157 | ₩11,784 | ₩12,070 | +2.42% | 2.7천 |
|---|