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 | ₩12,180 | ₩12,180 | ₩12,180 | ₩12,180 | 0.00% | 1.1천 |
| 2026.10.08 | ₩12,167 | ₩12,301 | ₩12,167 | ₩12,167 | 0.00% | 1.4천 |
| 2026.10.07 | ₩12,167 | ₩12,315 | ₩12,167 | ₩12,301 | +1.10% | 3.1천 |
| 2026.10.06 | ₩12,301 | ₩12,301 | ₩12,109 | ₩12,154 | -1.20% | 500 |
| 2026.10.05 | ₩12,200 | ₩12,200 | ₩12,180 | ₩12,180 | -0.16% | 5.7천 |
| 2026.10.02 | ₩12,234 | ₩12,234 | ₩12,154 | ₩12,194 | -0.33% | 6.4천 |
| 2026.10.01 | ₩12,174 | ₩12,180 | ₩12,140 | ₩12,154 | -0.17% | 8.6천 |
| 2026.09.30 | ₩12,214 | ₩12,214 | ₩12,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,140 |
| -0.60% |
| 600 |
| 2026.09.29 | ₩12,214 | ₩12,341 | ₩12,140 | ₩12,140 | -0.60% | 1.3천 |
|---|
| 2026.09.28 | ₩12,221 | ₩12,281 | ₩12,207 | ₩12,207 | -0.11% | 2.9천 |
|---|
| 2026.09.25 | ₩12,086 | ₩12,227 | ₩12,086 | ₩12,227 | +1.17% | 400 |
|---|
| 2026.09.24 | ₩12,207 | ₩12,310 | ₩12,086 | ₩12,086 | -0.99% | 1천 |
|---|
| 2026.09.23 | ₩12,324 | ₩12,324 | ₩12,154 | ₩12,241 | -0.67% | 400 |
|---|
| 2026.09.22 | ₩12,339 | ₩12,339 | ₩12,339 | ₩12,339 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩12,167 | ₩12,341 | ₩12,154 | ₩12,341 | +1.43% | 1.4천 |
|---|
| 2026.09.18 | ₩12,167 | ₩12,395 | ₩12,154 | ₩12,395 | +1.87% | 2.4천 |
|---|
| 2026.09.17 | ₩12,221 | ₩12,221 | ₩12,100 | ₩12,221 | 0.00% | 4.7천 |
|---|
| 2026.09.16 | ₩12,221 | ₩12,260 | ₩12,086 | ₩12,086 | -1.10% | 6천 |
|---|
| 2026.09.15 | ₩12,221 | ₩12,247 | ₩12,140 | ₩12,140 | -0.66% | 1.7천 |
|---|
| 2026.09.14 | ₩12,261 | ₩12,355 | ₩12,154 | ₩12,355 | +0.77% | 1.4천 |
|---|
| 2026.09.11 | ₩12,167 | ₩12,247 | ₩12,140 | ₩12,140 | -0.22% | 2.1천 |
|---|
| 2026.09.10 | ₩12,301 | ₩12,382 | ₩12,261 | ₩12,261 | -0.33% | 3.4천 |
|---|
| 2026.09.09 | ₩12,355 | ₩12,509 | ₩12,288 | ₩12,301 | -0.43% | 6.8천 |
|---|
| 2026.09.08 | ₩12,341 | ₩12,795 | ₩12,341 | ₩12,475 | +1.09% | 1.1만 |
|---|
| 2026.09.04 | ₩12,167 | ₩12,348 | ₩12,167 | ₩12,308 | +1.16% | 5.3천 |
|---|
| 2026.09.03 | ₩12,408 | ₩12,408 | ₩12,140 | ₩12,140 | -2.16% | 3.1천 |
|---|
| 2026.09.02 | ₩12,234 | ₩12,420 | ₩12,140 | ₩12,140 | -0.77% | 1.1만 |
|---|
| 2026.09.01 | ₩12,234 | ₩12,328 | ₩12,207 | ₩12,207 | -0.22% | 5.9천 |
|---|
| 2026.08.31 | ₩12,234 | ₩12,449 | ₩12,207 | ₩12,288 | +0.44% | 1.8천 |
|---|
| 2026.08.28 | ₩12,274 | ₩12,408 | ₩12,274 | ₩12,408 | +1.09% | 5.6천 |
|---|
| 2026.08.27 | ₩12,543 | ₩12,543 | ₩12,207 | ₩12,234 | -2.46% | 7.7천 |
|---|
| 2026.08.26 | ₩12,422 | ₩12,571 | ₩12,261 | ₩12,375 | -0.38% | 3.5천 |
|---|
| 2026.08.25 | ₩12,360 | ₩12,619 | ₩12,234 | ₩12,489 | +1.04% | 1.5만 |
|---|
| 2026.08.24 | ₩12,328 | ₩12,368 | ₩12,261 | ₩12,368 | +0.33% | 9.1천 |
|---|
| 2026.08.21 | ₩12,355 | ₩12,529 | ₩12,249 | ₩12,368 | +0.11% | 1.6만 |
|---|
| 2026.08.20 | ₩12,529 | ₩12,650 | ₩12,328 | ₩12,650 | +0.96% | 1만 |
|---|
| 2026.08.19 | ₩12,435 | ₩12,632 | ₩12,408 | ₩12,408 | -0.22% | 1.1만 |
|---|
| 2026.08.18 | ₩12,469 | ₩12,666 | ₩12,207 | ₩12,304 | -1.32% | 1.1만 |
|---|
| 2026.08.17 | ₩12,154 | ₩12,516 | ₩12,154 | ₩12,408 | +2.10% | 3.4만 |
|---|
| 2026.08.14 | ₩12,207 | ₩12,274 | ₩12,180 | ₩12,180 | -0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩12,046 | ₩12,207 | ₩12,046 | ₩12,180 | +1.11% | 3.2천 |
|---|
| 2026.08.12 | ₩12,187 | ₩12,205 | ₩12,046 | ₩12,194 | +0.06% | 6.9천 |
|---|
| 2026.08.11 | ₩12,304 | ₩12,304 | ₩11,985 | ₩12,033 | -2.20% | 8.8천 |
|---|
| 2026.08.10 | ₩12,180 | ₩12,301 | ₩11,993 | ₩12,086 | -0.77% | 1.3만 |
|---|
| 2026.08.07 | ₩12,060 | ₩12,073 | ₩11,986 | ₩12,006 | -0.44% | 1.1만 |
|---|
| 2026.08.06 | ₩12,050 | ₩12,167 | ₩11,966 | ₩11,979 | -0.59% | 3.1만 |
|---|
| 2026.08.05 | ₩12,274 | ₩12,274 | ₩11,939 | ₩11,993 | -2.30% | 1.9만 |
|---|
| 2026.08.04 | ₩12,180 | ₩12,811 | ₩12,060 | ₩12,073 | -0.88% | 1.6만 |
|---|
| 2026.08.03 | ₩12,180 | ₩12,180 | ₩12,006 | ₩12,180 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩12,127 | ₩12,140 | ₩12,046 | ₩12,140 | +0.11% | 2.2천 |
|---|
| 2026.07.30 | ₩11,885 | ₩12,261 | ₩11,828 | ₩12,127 | +2.03% | 2천 |
|---|
| 2026.07.29 | ₩12,060 | ₩12,080 | ₩11,885 | ₩11,885 | -1.45% | 9.3천 |
|---|
| 2026.07.28 | ₩12,127 | ₩12,127 | ₩11,966 | ₩12,060 | -0.55% | 1.6천 |
|---|
| 2026.07.27 | ₩12,113 | ₩12,133 | ₩11,979 | ₩12,006 | -0.89% | 2.3천 |
|---|
| 2026.07.24 | ₩12,060 | ₩12,200 | ₩11,993 | ₩12,127 | +0.56% | 3.8천 |
|---|
| 2026.07.23 | ₩12,140 | ₩12,194 | ₩11,979 | ₩11,979 | -1.33% | 7.3천 |
|---|
| 2026.07.22 | ₩11,952 | ₩12,261 | ₩11,952 | ₩12,140 | +1.57% | 2만 |
|---|
| 2026.07.21 | ₩12,261 | ₩12,261 | ₩11,952 | ₩11,952 | -2.52% | 1.7만 |
|---|
| 2026.07.20 | ₩12,341 | ₩12,341 | ₩12,086 | ₩12,140 | -1.63% | 4.3천 |
|---|
| 2026.07.17 | ₩12,060 | ₩12,274 | ₩11,939 | ₩12,100 | +0.33% | 1.6만 |
|---|
| 2026.07.16 | ₩12,093 | ₩12,154 | ₩11,912 | ₩12,046 | -0.39% | 2.1만 |
|---|
| 2026.07.15 | ₩12,113 | ₩12,113 | ₩12,113 | ₩12,113 | 0.00% | 3.5천 |
|---|
| 2026.07.14 | ₩12,113 | ₩12,190 | ₩12,113 | ₩12,113 | 0.00% | 5.7천 |
|---|
| 2026.07.13 | ₩12,202 | ₩12,207 | ₩12,113 | ₩12,113 | -0.73% | 3.2천 |
|---|
| 2026.07.10 | ₩12,199 | ₩12,207 | ₩12,127 | ₩12,127 | -0.59% | 6.7천 |
|---|
| 2026.07.09 | ₩12,160 | ₩12,160 | ₩12,113 | ₩12,113 | -0.39% | 1.1만 |
|---|
| 2026.07.08 | ₩12,160 | ₩12,160 | ₩12,113 | ₩12,113 | -0.39% | 1.1만 |
|---|
| 2026.07.07 | ₩12,160 | ₩12,207 | ₩12,113 | ₩12,113 | -0.39% | 1.1만 |
|---|
| 2026.07.06 | ₩12,154 | ₩12,154 | ₩12,113 | ₩12,113 | -0.33% | 1.1만 |
|---|
| 2026.07.02 | ₩12,086 | ₩12,154 | ₩12,086 | ₩12,154 | +0.55% | 900 |
|---|
| 2026.07.01 | ₩12,086 | ₩12,207 | ₩12,086 | ₩12,207 | +1.00% | 5천 |
|---|
| 2026.06.30 | ₩12,214 | ₩12,214 | ₩12,113 | ₩12,113 | -0.82% | 2천 |
|---|
| 2026.06.29 | ₩12,214 | ₩12,261 | ₩12,180 | ₩12,261 | +0.38% | 1천 |
|---|
| 2026.06.26 | ₩12,167 | ₩12,261 | ₩12,167 | ₩12,261 | +0.77% | 6.6천 |
|---|
| 2026.06.25 | ₩12,187 | ₩12,221 | ₩12,167 | ₩12,180 | -0.06% | 700 |
|---|
| 2026.06.24 | ₩12,261 | ₩12,274 | ₩11,993 | ₩12,247 | -0.11% | 4.5천 |
|---|
| 2026.06.23 | ₩12,127 | ₩12,250 | ₩12,086 | ₩12,247 | +1.00% | 2.5천 |
|---|
| 2026.06.22 | ₩11,952 | ₩12,274 | ₩11,952 | ₩12,247 | +2.47% | 5.6천 |
|---|
| 2026.06.18 | ₩12,133 | ₩12,257 | ₩12,033 | ₩12,060 | -0.61% | 2.1만 |
|---|
| 2026.06.17 | ₩12,100 | ₩12,194 | ₩12,086 | ₩12,180 | +0.67% | 9.3천 |
|---|
| 2026.06.16 | ₩12,234 | ₩12,274 | ₩12,127 | ₩12,221 | -0.11% | 9.5천 |
|---|
| 2026.06.15 | ₩12,046 | ₩12,251 | ₩12,046 | ₩12,113 | +0.56% | 1.2만 |
|---|
| 2026.06.12 | ₩12,100 | ₩12,261 | ₩12,019 | ₩12,140 | +0.33% | 1.5만 |
|---|
| 2026.06.11 | ₩11,952 | ₩12,180 | ₩11,952 | ₩12,154 | +1.68% | 1.6만 |
|---|
| 2026.06.10 | ₩11,993 | ₩12,060 | ₩11,845 | ₩11,952 | -0.34% | 2.3만 |
|---|
| 2026.06.09 | ₩11,966 | ₩12,113 | ₩11,942 | ₩12,006 | +0.34% | 1.2만 |
|---|
| 2026.06.08 | ₩12,315 | ₩12,315 | ₩11,940 | ₩12,033 | -2.29% | 6.7천 |
|---|
| 2026.06.05 | ₩11,858 | ₩12,408 | ₩11,858 | ₩11,979 | +1.02% | 2.9만 |
|---|
| 2026.06.04 | ₩12,462 | ₩12,462 | ₩11,952 | ₩11,952 | -4.09% | 1.6만 |
|---|
| 2026.06.03 | ₩12,066 | ₩12,264 | ₩12,021 | ₩12,060 | -0.06% | 3.6만 |
|---|
| 2026.06.02 | ₩11,536 | ₩12,341 | ₩11,536 | ₩12,154 | +5.35% | 7.9만 |
|---|
| 2026.06.01 | ₩11,282 | ₩11,550 | ₩11,282 | ₩11,483 | +1.78% | 7.8만 |
|---|
| 2026.05.29 | ₩11,282 | ₩11,349 | ₩11,268 | ₩11,268 | -0.12% | 1만 |
|---|
| 2026.05.28 | ₩11,342 | ₩11,349 | ₩11,282 | ₩11,282 | -0.53% | 1.9만 |
|---|
| 2026.05.27 | ₩11,310 | ₩11,443 | ₩11,282 | ₩11,282 | -0.25% | 4.8천 |
|---|
| 2026.05.26 | ₩11,268 | ₩11,375 | ₩11,215 | ₩11,295 | +0.24% | 2.6만 |
|---|
| 2026.05.22 | ₩11,268 | ₩11,362 | ₩11,080 | ₩11,268 | 0.00% | 2.3만 |
|---|
| 2026.05.21 | ₩11,322 | ₩11,536 | ₩11,322 | ₩11,402 | +0.71% | 1만 |
|---|
| 2026.05.20 | ₩11,384 | ₩11,384 | ₩11,268 | ₩11,362 | -0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩11,188 | ₩11,351 | ₩11,188 | ₩11,268 | +0.72% | 1.9만 |
|---|
| 2026.05.18 | ₩11,255 | ₩11,393 | ₩11,255 | ₩11,308 | +0.48% | 8천 |
|---|
| 2026.05.15 | ₩11,496 | ₩11,496 | ₩11,311 | ₩11,402 | -0.82% | 1만 |
|---|
| 2026.05.14 | ₩11,370 | ₩11,503 | ₩11,342 | ₩11,496 | +1.11% | 2.8만 |
|---|
| 2026.05.13 | ₩11,483 | ₩11,483 | ₩11,369 | ₩11,375 | -0.93% | 1.3만 |
|---|
| 2026.05.12 | ₩11,375 | ₩11,490 | ₩11,241 | ₩11,469 | +0.83% | 2.2만 |
|---|
| 2026.05.11 | ₩11,375 | ₩11,469 | ₩11,188 | ₩11,362 | -0.12% | 1.7만 |
|---|
| 2026.05.08 | ₩11,483 | ₩11,536 | ₩11,311 | ₩11,409 | -0.64% | 1.7만 |
|---|
| 2026.05.07 | ₩11,362 | ₩11,534 | ₩11,080 | ₩11,469 | +0.94% | 1.9만 |
|---|
| 2026.05.06 | ₩11,228 | ₩11,469 | ₩11,201 | ₩11,255 | +0.24% | 9.5천 |
|---|
| 2026.05.05 | ₩11,221 | ₩11,510 | ₩11,221 | ₩11,272 | +0.45% | 5.6천 |
|---|
| 2026.05.04 | ₩11,510 | ₩11,536 | ₩10,973 | ₩11,013 | -4.31% | 3.2만 |
|---|
| 2026.05.01 | ₩11,080 | ₩11,469 | ₩11,080 | ₩11,417 | +3.04% | 3.9천 |
|---|
| 2026.04.30 | ₩11,382 | ₩11,389 | ₩11,080 | ₩11,080 | -2.65% | 2.1만 |
|---|
| 2026.04.29 | ₩11,422 | ₩11,456 | ₩11,154 | ₩11,201 | -1.94% | 2.6만 |
|---|
| 2026.04.28 | ₩11,416 | ₩11,429 | ₩11,282 | ₩11,282 | -1.18% | 6.9천 |
|---|
| 2026.04.27 | ₩11,375 | ₩11,396 | ₩11,288 | ₩11,335 | -0.35% | 1만 |
|---|
| 2026.04.24 | ₩11,000 | ₩11,510 | ₩11,000 | ₩11,295 | +2.68% | 3.5천 |
|---|
| 2026.04.23 | ₩11,375 | ₩11,523 | ₩11,355 | ₩11,375 | 0.00% | 4.3천 |
|---|
| 2026.04.22 | ₩11,409 | ₩11,463 | ₩11,174 | ₩11,329 | -0.71% | 4.4천 |
|---|
| 2026.04.21 | ₩11,456 | ₩11,519 | ₩11,268 | ₩11,268 | -1.64% | 1.1만 |
|---|
| 2026.04.20 | ₩11,456 | ₩11,523 | ₩11,147 | ₩11,443 | -0.12% | 9.2천 |
|---|
| 2026.04.17 | ₩11,094 | ₩11,636 | ₩11,094 | ₩11,469 | +3.39% | 4.2천 |
|---|
| 2026.04.16 | ₩11,640 | ₩11,640 | ₩11,389 | ₩11,483 | -1.35% | 6.7천 |
|---|
| 2026.04.15 | ₩11,640 | ₩11,671 | ₩11,402 | ₩11,483 | -1.35% | 3.4천 |
|---|
| 2026.04.14 | ₩11,604 | ₩11,604 | ₩11,335 | ₩11,402 | -1.73% | 6.4천 |
|---|
| 2026.04.13 | ₩11,402 | ₩11,590 | ₩11,402 | ₩11,429 | +0.24% | 4.4천 |
|---|
| 2026.04.10 | ₩11,711 | ₩11,711 | ₩11,463 | ₩11,483 | -1.95% | 3.4천 |
|---|
| 2026.04.09 | ₩11,409 | ₩11,617 | ₩11,409 | ₩11,456 | +0.41% | 4천 |
|---|
| 2026.04.08 | ₩11,221 | ₩11,711 | ₩11,080 | ₩11,604 | +3.41% | 7.9천 |
|---|
| 2026.04.07 | ₩11,684 | ₩11,684 | ₩11,684 | ₩11,684 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩11,617 | ₩11,724 | ₩11,090 | ₩11,684 | +0.58% | 6.5천 |
|---|
| 2026.04.02 | ₩11,369 | ₩11,751 | ₩11,369 | ₩11,738 | +3.24% | 4천 |
|---|
| 2026.04.01 | ₩11,402 | ₩11,738 | ₩11,402 | ₩11,738 | +2.94% | 7.2천 |
|---|
| 2026.03.31 | ₩11,201 | ₩11,402 | ₩11,174 | ₩11,402 | +1.80% | 4.6만 |
|---|
| 2026.03.30 | ₩11,054 | ₩11,302 | ₩10,973 | ₩11,188 | +1.21% | 1.3만 |
|---|
| 2026.03.27 | ₩11,067 | ₩11,067 | ₩11,001 | ₩11,067 | 0.00% | 2.3천 |
|---|
| 2026.03.26 | ₩11,087 | ₩11,154 | ₩11,027 | ₩11,134 | +0.42% | 1.9천 |
|---|
| 2026.03.25 | ₩11,027 | ₩11,239 | ₩11,013 | ₩11,228 | +1.82% | 2.2천 |
|---|
| 2026.03.24 | ₩11,031 | ₩11,228 | ₩11,000 | ₩11,147 | +1.06% | 7.9천 |
|---|
| 2026.03.23 | ₩11,027 | ₩11,469 | ₩11,027 | ₩11,241 | +1.95% | 2만 |
|---|
| 2026.03.20 | ₩11,000 | ₩11,040 | ₩10,933 | ₩11,027 | +0.24% | 1.1만 |
|---|
| 2026.03.19 | ₩10,986 | ₩11,040 | ₩10,985 | ₩11,000 | +0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩11,064 | ₩11,074 | ₩10,933 | ₩10,933 | -1.19% | 8.4천 |
|---|
| 2026.03.17 | ₩11,107 | ₩11,107 | ₩11,040 | ₩11,040 | -0.60% | 9.3천 |
|---|
| 2026.03.16 | ₩11,174 | ₩11,174 | ₩11,134 | ₩11,147 | -0.24% | 7.9천 |
|---|
| 2026.03.13 | ₩11,161 | ₩11,161 | ₩11,134 | ₩11,161 | 0.00% | 4.3천 |
|---|
| 2026.03.12 | ₩11,154 | ₩11,174 | ₩11,147 | ₩11,174 | +0.18% | 2.8천 |
|---|
| 2026.03.11 | ₩11,215 | ₩11,248 | ₩11,147 | ₩11,174 | -0.36% | 4.6천 |
|---|
| 2026.03.10 | ₩11,308 | ₩11,308 | ₩11,188 | ₩11,308 | 0.00% | 1.9천 |
|---|
| 2026.03.09 | ₩11,040 | ₩11,349 | ₩11,000 | ₩11,349 | +2.79% | 2.1만 |
|---|
| 2026.03.06 | ₩11,255 | ₩11,255 | ₩11,060 | ₩11,121 | -1.19% | 6.6천 |
|---|
| 2026.03.05 | ₩11,134 | ₩11,236 | ₩11,134 | ₩11,236 | +0.92% | 4.3천 |
|---|
| 2026.03.04 | ₩11,127 | ₩11,188 | ₩11,127 | ₩11,134 | +0.06% | 1천 |
|---|
| 2026.03.03 | ₩11,255 | ₩11,282 | ₩11,000 | ₩11,147 | -0.95% | 1.2만 |
|---|
| 2026.03.02 | ₩11,402 | ₩11,402 | ₩11,268 | ₩11,282 | -1.06% | 3.3천 |
|---|
| 2026.02.27 | ₩11,268 | ₩11,402 | ₩11,268 | ₩11,389 | +1.07% | 6.8천 |
|---|
| 2026.02.26 | ₩11,456 | ₩11,456 | ₩11,456 | ₩11,456 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩11,445 | ₩11,445 | ₩11,268 | ₩11,295 | -1.31% | 3.7천 |
|---|
| 2026.02.24 | ₩11,268 | ₩11,456 | ₩11,268 | ₩11,335 | +0.60% | 4.7천 |
|---|
| 2026.02.23 | ₩11,335 | ₩11,402 | ₩11,268 | ₩11,282 | -0.47% | 2.1천 |
|---|
| 2026.02.20 | ₩11,268 | ₩11,483 | ₩11,268 | ₩11,483 | +1.90% | 300 |
|---|
| 2026.02.19 | ₩11,375 | ₩11,508 | ₩11,268 | ₩11,268 | -0.94% | 4.9천 |
|---|
| 2026.02.18 | ₩11,515 | ₩11,515 | ₩11,456 | ₩11,456 | -0.51% | 600 |
|---|
| 2026.02.17 | ₩11,349 | ₩11,530 | ₩11,349 | ₩11,530 | +1.60% | 1.1천 |
|---|
| 2026.02.13 | ₩11,625 | ₩11,625 | ₩11,339 | ₩11,339 | -2.46% | 900 |
|---|
| 2026.02.12 | ₩11,335 | ₩11,447 | ₩11,335 | ₩11,335 | 0.00% | 2천 |
|---|
| 2026.02.11 | ₩11,459 | ₩11,459 | ₩11,459 | ₩11,459 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩11,430 | ₩11,604 | ₩11,362 | ₩11,375 | -0.48% | 800 |
|---|
| 2026.02.09 | ₩11,496 | ₩11,496 | ₩11,496 | ₩11,496 | 0.00% | 400 |
|---|
| 2026.02.06 | ₩11,604 | ₩11,604 | ₩11,335 | ₩11,335 | -2.31% | 4.1천 |
|---|
| 2026.02.05 | ₩11,657 | ₩11,657 | ₩11,335 | ₩11,335 | -2.76% | 7.1천 |
|---|
| 2026.02.04 | ₩11,496 | ₩11,657 | ₩11,349 | ₩11,402 | -0.82% | 4.8천 |
|---|
| 2026.02.03 | ₩11,503 | ₩11,657 | ₩11,349 | ₩11,536 | +0.29% | 600 |
|---|
| 2026.02.02 | ₩11,335 | ₩11,456 | ₩11,335 | ₩11,456 | +1.07% | 600 |
|---|
| 2026.01.30 | ₩11,335 | ₩11,335 | ₩11,335 | ₩11,335 | 0.00% | 500 |
|---|
| 2026.01.29 | ₩11,335 | ₩11,422 | ₩11,335 | ₩11,410 | +0.66% | 800 |
|---|
| 2026.01.28 | ₩11,550 | ₩11,550 | ₩11,335 | ₩11,456 | -0.81% | 1.4천 |
|---|
| 2026.01.27 | ₩11,536 | ₩11,563 | ₩11,295 | ₩11,563 | +0.23% | 3.6천 |
|---|
| 2026.01.26 | ₩11,308 | ₩11,569 | ₩11,268 | ₩11,563 | +2.25% | 2.6천 |
|---|
| 2026.01.23 | ₩11,268 | ₩11,463 | ₩11,268 | ₩11,268 | 0.00% | 4.4천 |
|---|
| 2026.01.22 | ₩11,268 | ₩11,567 | ₩11,268 | ₩11,456 | +1.67% | 900 |
|---|
| 2026.01.21 | ₩11,443 | ₩11,460 | ₩11,308 | ₩11,308 | -1.17% | 1천 |
|---|
| 2026.01.20 | ₩11,268 | ₩11,577 | ₩11,268 | ₩11,295 | +0.24% | 3.4천 |
|---|
| 2026.01.16 | ₩11,463 | ₩11,569 | ₩11,335 | ₩11,569 | +0.92% | 300 |
|---|
| 2026.01.15 | ₩11,571 | ₩11,590 | ₩11,443 | ₩11,443 | -1.11% | 800 |
|---|
| 2026.01.14 | ₩11,429 | ₩11,463 | ₩11,268 | ₩11,362 | -0.59% | 1.8천 |
|---|
| 2026.01.13 | ₩11,590 | ₩11,590 | ₩11,268 | ₩11,268 | -2.78% | 1.1천 |
|---|
| 2026.01.12 | ₩11,268 | ₩11,571 | ₩11,268 | ₩11,268 | 0.00% | 3.2천 |
|---|
| 2026.01.09 | ₩11,416 | ₩11,590 | ₩11,335 | ₩11,590 | +1.53% | 1.6천 |
|---|
| 2026.01.08 | ₩11,590 | ₩11,590 | ₩11,322 | ₩11,322 | -2.31% | 300 |
|---|
| 2026.01.07 | ₩11,577 | ₩11,577 | ₩11,577 | ₩11,577 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩11,268 | ₩11,586 | ₩11,268 | ₩11,429 | +1.43% | 2.1천 |
|---|
| 2026.01.05 | ₩11,577 | ₩11,590 | ₩11,335 | ₩11,429 | -1.27% | 2.9천 |
|---|
| 2026.01.02 | ₩11,477 | ₩11,577 | ₩11,429 | ₩11,577 | +0.86% | 600 |
|---|
| 2025.12.31 | ₩11,174 | ₩11,375 | ₩11,111 | ₩11,335 | +1.44% | 3.1천 |
|---|
| 2025.12.30 | ₩11,213 | ₩11,402 | ₩11,201 | ₩11,335 | +1.09% | 5.7천 |
|---|
| 2025.12.29 | ₩11,219 | ₩11,402 | ₩11,219 | ₩11,389 | +1.52% | 2천 |
|---|
| 2025.12.26 | ₩11,213 | ₩11,375 | ₩11,067 | ₩11,375 | +1.45% | 1.7만 |
|---|
| 2025.12.24 | ₩11,198 | ₩11,315 | ₩11,198 | ₩11,268 | +0.62% | 1만 |
|---|
| 2025.12.23 | ₩10,879 | ₩11,192 | ₩10,879 | ₩11,119 | +2.21% | 3.8천 |
|---|
| 2025.12.22 | ₩11,013 | ₩11,201 | ₩10,986 | ₩11,000 | -0.12% | 1.8만 |
|---|
| 2025.12.19 | ₩10,993 | ₩11,194 | ₩10,993 | ₩11,000 | +0.06% | 3.2만 |
|---|
| 2025.12.18 | ₩11,013 | ₩11,033 | ₩10,906 | ₩10,973 | -0.37% | 4.5천 |
|---|
| 2025.12.17 | ₩10,882 | ₩10,999 | ₩10,882 | ₩10,999 | +1.07% | 2.5천 |
|---|
| 2025.12.16 | ₩10,995 | ₩11,003 | ₩10,879 | ₩10,953 | -0.38% | 5.2천 |
|---|
| 2025.12.15 | ₩10,966 | ₩11,027 | ₩10,897 | ₩10,933 | -0.31% | 3.6천 |
|---|
| 2025.12.12 | ₩10,944 | ₩11,067 | ₩10,944 | ₩10,996 | +0.48% | 8.9천 |
|---|
| 2025.12.11 | ₩10,933 | ₩11,067 | ₩10,933 | ₩11,000 | +0.61% | 6.8천 |
|---|
| 2025.12.10 | ₩10,886 | ₩11,000 | ₩10,886 | ₩10,946 | +0.55% | 1.6만 |
|---|
| 2025.12.09 | ₩10,937 | ₩11,261 | ₩10,933 | ₩10,973 | +0.33% | 1.6만 |
|---|
| 2025.12.08 | ₩11,117 | ₩11,126 | ₩10,919 | ₩10,933 | -1.65% | 2.8만 |
|---|
| 2025.12.05 | ₩11,004 | ₩11,249 | ₩11,004 | ₩11,121 | +1.06% | 2.4천 |
|---|
| 2025.12.04 | ₩11,078 | ₩11,335 | ₩11,078 | ₩11,201 | +1.11% | 6.2천 |
|---|
| 2025.12.03 | ₩11,215 | ₩11,471 | ₩11,201 | ₩11,201 | -0.12% | 4.5천 |
|---|
| 2025.12.02 | ₩11,471 | ₩11,471 | ₩11,294 | ₩11,294 | -1.54% | 1.4천 |
|---|
| 2025.12.01 | ₩11,406 | ₩11,429 | ₩11,292 | ₩11,355 | -0.45% | 2.1천 |
|---|
| 2025.11.28 | ₩11,349 | ₩11,349 | ₩11,241 | ₩11,241 | -0.95% | 1.9천 |
|---|
| 2025.11.26 | ₩11,504 | ₩11,526 | ₩11,268 | ₩11,268 | -2.05% | 4.8천 |
|---|
| 2025.11.25 | ₩11,147 | ₩11,516 | ₩11,147 | ₩11,516 | +3.31% | 8.7천 |
|---|
| 2025.11.24 | ₩11,456 | ₩11,456 | ₩11,268 | ₩11,402 | -0.47% | 2.9천 |
|---|
| 2025.11.21 | ₩11,456 | ₩11,456 | ₩11,080 | ₩11,268 | -1.64% | 8.1천 |
|---|
| 2025.11.20 | ₩11,322 | ₩11,322 | ₩11,079 | ₩11,079 | -2.14% | 4.5천 |
|---|
| 2025.11.19 | ₩11,227 | ₩11,308 | ₩11,091 | ₩11,308 | +0.73% | 3천 |
|---|
| 2025.11.18 | ₩11,375 | ₩11,402 | ₩11,228 | ₩11,249 | -1.11% | 3.3천 |
|---|
| 2025.11.17 | ₩11,245 | ₩11,338 | ₩11,245 | ₩11,268 | +0.20% | 4.2천 |
|---|
| 2025.11.14 | ₩11,228 | ₩11,375 | ₩11,208 | ₩11,215 | -0.12% | 6.7천 |
|---|
| 2025.11.13 | ₩11,228 | ₩11,392 | ₩11,067 | ₩11,295 | +0.60% | 2.9천 |
|---|
| 2025.11.12 | ₩11,067 | ₩11,322 | ₩11,067 | ₩11,268 | +1.82% | 3.3천 |
|---|
| 2025.11.11 | ₩11,282 | ₩11,738 | ₩11,134 | ₩11,322 | +0.36% | 8천 |
|---|
| 2025.11.10 | ₩11,416 | ₩11,738 | ₩10,946 | ₩11,228 | -1.65% | 4.8천 |
|---|
| 2025.11.07 | ₩11,609 | ₩11,657 | ₩10,866 | ₩11,577 | -0.28% | 1만 |
|---|
| 2025.11.06 | ₩11,515 | ₩11,515 | ₩11,469 | ₩11,469 | -0.40% | 6.5천 |
|---|
| 2025.11.05 | ₩11,577 | ₩11,577 | ₩11,577 | ₩11,577 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩11,574 | ₩11,630 | ₩11,574 | ₩11,577 | +0.02% | 3.5천 |
|---|
| 2025.11.03 | ₩11,630 | ₩11,630 | ₩11,617 | ₩11,630 | 0.00% | 2.3천 |
|---|
| 2025.10.31 | ₩11,523 | ₩11,644 | ₩11,510 | ₩11,630 | +0.93% | 7천 |
|---|
| 2025.10.30 | ₩11,660 | ₩11,671 | ₩11,429 | ₩11,671 | +0.09% | 5천 |
|---|
| 2025.10.29 | ₩11,778 | ₩11,778 | ₩11,469 | ₩11,469 | -2.62% | 4.1천 |
|---|
| 2025.10.28 | ₩11,555 | ₩11,993 | ₩11,429 | ₩11,469 | -0.74% | 1.1만 |
|---|
| 2025.10.27 | ₩11,778 | ₩11,778 | ₩11,456 | ₩11,727 | -0.43% | 3천 |
|---|
| 2025.10.24 | ₩11,724 | ₩11,778 | ₩11,496 | ₩11,778 | +0.46% | 6.9천 |
|---|
| 2025.10.23 | ₩11,778 | ₩11,778 | ₩11,483 | ₩11,671 | -0.91% | 8.3천 |
|---|
| 2025.10.22 | ₩11,695 | ₩11,778 | ₩11,536 | ₩11,536 | -1.35% | 3천 |
|---|
| 2025.10.21 | ₩11,575 | ₩11,575 | ₩11,575 | ₩11,575 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩11,778 | ₩11,778 | ₩11,617 | ₩11,617 | -1.37% | 2.5천 |
|---|
| 2025.10.17 | ₩11,632 | ₩11,885 | ₩11,632 | ₩11,775 | +1.23% | 2.3천 |
|---|
| 2025.10.16 | ₩11,912 | ₩12,007 | ₩11,697 | ₩11,818 | -0.79% | 9.7천 |
|---|
| 2025.10.15 | ₩11,826 | ₩12,127 | ₩11,805 | ₩12,073 | +2.09% | 1.2만 |
|---|
| 2025.10.14 | ₩11,997 | ₩12,167 | ₩11,797 | ₩12,073 | +0.64% | 8.7천 |
|---|
| 2025.10.13 | ₩11,959 | ₩12,180 | ₩11,952 | ₩12,060 | +0.84% | 1.1만 |
|---|
| 2025.10.10 | ₩11,787 | ₩12,160 | ₩11,787 | ₩12,073 | +2.42% | 2.7천 |
|---|