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 | ₩12,187 | ₩12,301 | ₩12,096 | ₩12,167 | -0.16% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩12,208 | ₩12,328 | ₩12,127 | ₩12,181 | -0.22% | 2만 |
| 2026.09.21–2026.09.25 | ₩12,154 | ₩12,328 | ₩12,074 | ₩12,214 | +0.50% | 3.5천 |
| 2026.09.14–2026.09.18 | ₩12,248 | ₩12,382 | ₩12,074 | ₩12,382 | +1.09% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩12,328 | ₩12,781 | ₩12,127 | ₩12,127 | -1.63% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩12,221 | ₩12,435 | ₩12,127 | ₩12,295 | +0.60% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩12,315 | ₩12,606 | ₩12,194 | ₩12,395 | +0.65% | 4.1만 |
| 2026.08.17–2026.08.21 | ₩12,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,652 |
| ₩12,141 |
| ₩12,355 |
| +1.77% |
| 8.2만 |
| 2026.08.10–2026.08.14 | ₩12,167 | ₩12,291 | ₩11,972 | ₩12,167 | 0.00% | 4.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,167 | ₩12,797 | ₩11,926 | ₩11,993 | -1.43% | 8.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,100 | ₩12,248 | ₩11,815 | ₩12,127 | +0.22% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,328 | ₩12,328 | ₩11,940 | ₩12,114 | -1.74% | 5.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,189 | ₩12,261 | ₩11,899 | ₩12,087 | -0.84% | 5만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,141 | ₩12,194 | ₩12,100 | ₩12,114 | -0.22% | 5만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,201 | ₩12,248 | ₩12,074 | ₩12,141 | -0.49% | 8.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩11,940 | ₩12,261 | ₩11,940 | ₩12,248 | +2.58% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,033 | ₩12,261 | ₩12,020 | ₩12,047 | +0.11% | 5.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,301 | ₩12,301 | ₩11,832 | ₩12,127 | -1.42% | 7.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,270 | ₩12,449 | ₩11,270 | ₩11,966 | +6.18% | 23.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,256 | ₩11,430 | ₩11,203 | ₩11,256 | 0.00% | 6만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,243 | ₩11,524 | ₩11,069 | ₩11,256 | +0.12% | 7.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,363 | ₩11,491 | ₩11,176 | ₩11,390 | +0.24% | 9.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,497 | ₩11,524 | ₩10,961 | ₩11,397 | -0.87% | 8.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,363 | ₩11,457 | ₩11,069 | ₩11,405 | +0.37% | 6.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,444 | ₩11,511 | ₩10,988 | ₩11,283 | -1.41% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,390 | ₩11,658 | ₩11,082 | ₩11,457 | +0.59% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,605 | ₩11,712 | ₩11,069 | ₩11,471 | -1.15% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,042 | ₩11,739 | ₩10,961 | ₩11,725 | +6.19% | 7만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,015 | ₩11,457 | ₩10,988 | ₩11,055 | +0.36% | 3.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,162 | ₩11,162 | ₩10,921 | ₩11,015 | -1.32% | 4.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,028 | ₩11,337 | ₩10,988 | ₩11,149 | +1.09% | 3.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,390 | ₩11,390 | ₩10,988 | ₩11,109 | -2.47% | 2.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,323 | ₩11,444 | ₩11,256 | ₩11,377 | +0.47% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,337 | ₩11,517 | ₩11,256 | ₩11,471 | +1.18% | 6.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩11,484 | ₩11,613 | ₩11,323 | ₩11,327 | -1.37% | 4.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩11,323 | ₩11,645 | ₩11,323 | ₩11,323 | 0.00% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,296 | ₩11,556 | ₩11,256 | ₩11,323 | +0.24% | 8.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩11,256 | ₩11,564 | ₩11,256 | ₩11,256 | 0.00% | 9.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩11,256 | ₩11,578 | ₩11,256 | ₩11,556 | +2.67% | 7.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩11,564 | ₩11,578 | ₩11,256 | ₩11,578 | +0.12% | 7.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩11,207 | ₩11,564 | ₩11,099 | ₩11,564 | +3.19% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,002 | ₩11,363 | ₩10,868 | ₩11,363 | +3.29% | 4.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,955 | ₩11,182 | ₩10,868 | ₩10,988 | +0.31% | 4.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,105 | ₩11,249 | ₩10,874 | ₩10,984 | -1.09% | 7.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,394 | ₩11,459 | ₩10,992 | ₩11,109 | -2.51% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,444 | ₩11,513 | ₩11,136 | ₩11,229 | -1.87% | 1.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,233 | ₩11,444 | ₩11,067 | ₩11,256 | +0.20% | 2.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,404 | ₩11,725 | ₩10,935 | ₩11,203 | -1.76% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,618 | ₩11,645 | ₩10,854 | ₩11,564 | -0.46% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,765 | ₩11,980 | ₩11,417 | ₩11,618 | -1.25% | 3만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,765 | ₩11,765 | ₩11,471 | ₩11,765 | 0.00% | 2.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,946 | ₩12,167 | ₩11,619 | ₩11,763 | -1.54% | 4.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,775 | ₩12,147 | ₩11,775 | ₩12,060 | +2.42% | 2.7천 |
|---|