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 | ₩12,167 | ₩12,167 | ₩12,167 | ₩12,167 | 0.00% | 1.1천 |
| 2026.10.08 | ₩12,154 | ₩12,288 | ₩12,154 | ₩12,154 | 0.00% | 1.4천 |
| 2026.10.07 | ₩12,154 | ₩12,301 | ₩12,154 | ₩12,288 | +1.10% | 3.1천 |
| 2026.10.06 | ₩12,288 | ₩12,288 | ₩12,096 | ₩12,141 | -1.20% | 500 |
| 2026.10.05 | ₩12,187 | ₩12,187 | ₩12,167 | ₩12,167 | -0.16% | 5.7천 |
| 2026.10.02 | ₩12,221 | ₩12,221 | ₩12,141 | ₩12,181 | -0.33% | 6.4천 |
| 2026.10.01 | ₩12,161 | ₩12,167 | ₩12,127 | ₩12,141 | -0.17% | 8.6천 |
| 2026.09.30 | ₩12,201 | ₩12,201 | ₩12,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,127 |
| -0.60% |
| 600 |
| 2026.09.29 | ₩12,201 | ₩12,328 | ₩12,127 | ₩12,127 | -0.60% | 1.3천 |
|---|
| 2026.09.28 | ₩12,208 | ₩12,268 | ₩12,194 | ₩12,194 | -0.11% | 2.9천 |
|---|
| 2026.09.25 | ₩12,074 | ₩12,214 | ₩12,074 | ₩12,214 | +1.17% | 400 |
|---|
| 2026.09.24 | ₩12,194 | ₩12,297 | ₩12,074 | ₩12,074 | -0.99% | 1천 |
|---|
| 2026.09.23 | ₩12,311 | ₩12,311 | ₩12,141 | ₩12,228 | -0.67% | 400 |
|---|
| 2026.09.22 | ₩12,326 | ₩12,326 | ₩12,326 | ₩12,326 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩12,154 | ₩12,328 | ₩12,141 | ₩12,328 | +1.43% | 1.4천 |
|---|
| 2026.09.18 | ₩12,154 | ₩12,382 | ₩12,141 | ₩12,382 | +1.87% | 2.4천 |
|---|
| 2026.09.17 | ₩12,208 | ₩12,208 | ₩12,087 | ₩12,208 | 0.00% | 4.7천 |
|---|
| 2026.09.16 | ₩12,208 | ₩12,246 | ₩12,074 | ₩12,074 | -1.10% | 6천 |
|---|
| 2026.09.15 | ₩12,208 | ₩12,234 | ₩12,127 | ₩12,127 | -0.66% | 1.7천 |
|---|
| 2026.09.14 | ₩12,248 | ₩12,342 | ₩12,141 | ₩12,342 | +0.77% | 1.4천 |
|---|
| 2026.09.11 | ₩12,154 | ₩12,234 | ₩12,127 | ₩12,127 | -0.22% | 2.1천 |
|---|
| 2026.09.10 | ₩12,288 | ₩12,368 | ₩12,248 | ₩12,248 | -0.33% | 3.4천 |
|---|
| 2026.09.09 | ₩12,342 | ₩12,496 | ₩12,275 | ₩12,288 | -0.43% | 6.8천 |
|---|
| 2026.09.08 | ₩12,328 | ₩12,781 | ₩12,328 | ₩12,462 | +1.09% | 1.1만 |
|---|
| 2026.09.04 | ₩12,154 | ₩12,335 | ₩12,154 | ₩12,295 | +1.16% | 5.3천 |
|---|
| 2026.09.03 | ₩12,395 | ₩12,395 | ₩12,127 | ₩12,127 | -2.16% | 3.1천 |
|---|
| 2026.09.02 | ₩12,221 | ₩12,407 | ₩12,127 | ₩12,127 | -0.77% | 1.1만 |
|---|
| 2026.09.01 | ₩12,221 | ₩12,315 | ₩12,194 | ₩12,194 | -0.22% | 5.9천 |
|---|
| 2026.08.31 | ₩12,221 | ₩12,435 | ₩12,194 | ₩12,275 | +0.44% | 1.8천 |
|---|
| 2026.08.28 | ₩12,261 | ₩12,395 | ₩12,261 | ₩12,395 | +1.09% | 5.6천 |
|---|
| 2026.08.27 | ₩12,529 | ₩12,529 | ₩12,194 | ₩12,221 | -2.46% | 7.7천 |
|---|
| 2026.08.26 | ₩12,409 | ₩12,557 | ₩12,248 | ₩12,362 | -0.38% | 3.5천 |
|---|
| 2026.08.25 | ₩12,347 | ₩12,606 | ₩12,221 | ₩12,476 | +1.04% | 1.5만 |
|---|
| 2026.08.24 | ₩12,315 | ₩12,355 | ₩12,248 | ₩12,355 | +0.33% | 9.1천 |
|---|
| 2026.08.21 | ₩12,342 | ₩12,516 | ₩12,236 | ₩12,355 | +0.11% | 1.6만 |
|---|
| 2026.08.20 | ₩12,516 | ₩12,636 | ₩12,315 | ₩12,636 | +0.96% | 1만 |
|---|
| 2026.08.19 | ₩12,422 | ₩12,619 | ₩12,395 | ₩12,395 | -0.22% | 1.1만 |
|---|
| 2026.08.18 | ₩12,455 | ₩12,652 | ₩12,194 | ₩12,291 | -1.32% | 1.1만 |
|---|
| 2026.08.17 | ₩12,141 | ₩12,502 | ₩12,141 | ₩12,395 | +2.10% | 3.4만 |
|---|
| 2026.08.14 | ₩12,194 | ₩12,261 | ₩12,167 | ₩12,167 | -0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩12,033 | ₩12,194 | ₩12,033 | ₩12,167 | +1.11% | 3.2천 |
|---|
| 2026.08.12 | ₩12,174 | ₩12,192 | ₩12,033 | ₩12,181 | +0.06% | 6.9천 |
|---|
| 2026.08.11 | ₩12,291 | ₩12,291 | ₩11,972 | ₩12,020 | -2.20% | 8.8천 |
|---|
| 2026.08.10 | ₩12,167 | ₩12,288 | ₩11,980 | ₩12,074 | -0.77% | 1.3만 |
|---|
| 2026.08.07 | ₩12,047 | ₩12,060 | ₩11,973 | ₩11,993 | -0.44% | 1.1만 |
|---|
| 2026.08.06 | ₩12,037 | ₩12,154 | ₩11,953 | ₩11,966 | -0.59% | 3.1만 |
|---|
| 2026.08.05 | ₩12,261 | ₩12,261 | ₩11,926 | ₩11,980 | -2.30% | 1.9만 |
|---|
| 2026.08.04 | ₩12,167 | ₩12,797 | ₩12,047 | ₩12,060 | -0.88% | 1.6만 |
|---|
| 2026.08.03 | ₩12,167 | ₩12,167 | ₩11,993 | ₩12,167 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩12,114 | ₩12,127 | ₩12,033 | ₩12,127 | +0.11% | 2.2천 |
|---|
| 2026.07.30 | ₩11,873 | ₩12,248 | ₩11,815 | ₩12,114 | +2.03% | 2천 |
|---|
| 2026.07.29 | ₩12,047 | ₩12,067 | ₩11,873 | ₩11,873 | -1.45% | 9.3천 |
|---|
| 2026.07.28 | ₩12,114 | ₩12,114 | ₩11,953 | ₩12,047 | -0.55% | 1.6천 |
|---|
| 2026.07.27 | ₩12,100 | ₩12,120 | ₩11,966 | ₩11,993 | -0.89% | 2.3천 |
|---|
| 2026.07.24 | ₩12,047 | ₩12,187 | ₩11,980 | ₩12,114 | +0.56% | 3.8천 |
|---|
| 2026.07.23 | ₩12,127 | ₩12,181 | ₩11,966 | ₩11,966 | -1.33% | 7.3천 |
|---|
| 2026.07.22 | ₩11,940 | ₩12,248 | ₩11,940 | ₩12,127 | +1.57% | 2만 |
|---|
| 2026.07.21 | ₩12,248 | ₩12,248 | ₩11,940 | ₩11,940 | -2.52% | 1.7만 |
|---|
| 2026.07.20 | ₩12,328 | ₩12,328 | ₩12,074 | ₩12,127 | -1.63% | 4.3천 |
|---|
| 2026.07.17 | ₩12,047 | ₩12,261 | ₩11,926 | ₩12,087 | +0.33% | 1.6만 |
|---|
| 2026.07.16 | ₩12,080 | ₩12,141 | ₩11,899 | ₩12,033 | -0.39% | 2.1만 |
|---|
| 2026.07.15 | ₩12,100 | ₩12,100 | ₩12,100 | ₩12,100 | 0.00% | 3.5천 |
|---|
| 2026.07.14 | ₩12,100 | ₩12,177 | ₩12,100 | ₩12,100 | 0.00% | 5.7천 |
|---|
| 2026.07.13 | ₩12,189 | ₩12,194 | ₩12,100 | ₩12,100 | -0.73% | 3.2천 |
|---|
| 2026.07.10 | ₩12,186 | ₩12,194 | ₩12,114 | ₩12,114 | -0.59% | 6.7천 |
|---|
| 2026.07.09 | ₩12,147 | ₩12,147 | ₩12,100 | ₩12,100 | -0.39% | 1.1만 |
|---|
| 2026.07.08 | ₩12,147 | ₩12,147 | ₩12,100 | ₩12,100 | -0.39% | 1.1만 |
|---|
| 2026.07.07 | ₩12,147 | ₩12,194 | ₩12,100 | ₩12,100 | -0.39% | 1.1만 |
|---|
| 2026.07.06 | ₩12,141 | ₩12,141 | ₩12,100 | ₩12,100 | -0.33% | 1.1만 |
|---|
| 2026.07.02 | ₩12,074 | ₩12,141 | ₩12,074 | ₩12,141 | +0.55% | 900 |
|---|
| 2026.07.01 | ₩12,074 | ₩12,194 | ₩12,074 | ₩12,194 | +1.00% | 5천 |
|---|
| 2026.06.30 | ₩12,201 | ₩12,201 | ₩12,100 | ₩12,100 | -0.82% | 2천 |
|---|
| 2026.06.29 | ₩12,201 | ₩12,248 | ₩12,167 | ₩12,248 | +0.38% | 1천 |
|---|
| 2026.06.26 | ₩12,154 | ₩12,248 | ₩12,154 | ₩12,248 | +0.77% | 6.6천 |
|---|
| 2026.06.25 | ₩12,174 | ₩12,208 | ₩12,154 | ₩12,167 | -0.06% | 700 |
|---|
| 2026.06.24 | ₩12,248 | ₩12,261 | ₩11,980 | ₩12,234 | -0.11% | 4.5천 |
|---|
| 2026.06.23 | ₩12,114 | ₩12,237 | ₩12,074 | ₩12,234 | +1.00% | 2.5천 |
|---|
| 2026.06.22 | ₩11,940 | ₩12,261 | ₩11,940 | ₩12,234 | +2.47% | 5.6천 |
|---|
| 2026.06.18 | ₩12,120 | ₩12,244 | ₩12,020 | ₩12,047 | -0.61% | 2.1만 |
|---|
| 2026.06.17 | ₩12,087 | ₩12,181 | ₩12,074 | ₩12,167 | +0.67% | 9.3천 |
|---|
| 2026.06.16 | ₩12,221 | ₩12,261 | ₩12,114 | ₩12,208 | -0.11% | 9.5천 |
|---|
| 2026.06.15 | ₩12,033 | ₩12,238 | ₩12,033 | ₩12,100 | +0.56% | 1.2만 |
|---|
| 2026.06.12 | ₩12,087 | ₩12,248 | ₩12,007 | ₩12,127 | +0.33% | 1.5만 |
|---|
| 2026.06.11 | ₩11,940 | ₩12,167 | ₩11,940 | ₩12,141 | +1.68% | 1.6만 |
|---|
| 2026.06.10 | ₩11,980 | ₩12,047 | ₩11,832 | ₩11,940 | -0.34% | 2.3만 |
|---|
| 2026.06.09 | ₩11,953 | ₩12,100 | ₩11,929 | ₩11,993 | +0.34% | 1.2만 |
|---|
| 2026.06.08 | ₩12,301 | ₩12,301 | ₩11,928 | ₩12,020 | -2.29% | 6.7천 |
|---|
| 2026.06.05 | ₩11,846 | ₩12,395 | ₩11,846 | ₩11,966 | +1.02% | 2.9만 |
|---|
| 2026.06.04 | ₩12,449 | ₩12,449 | ₩11,940 | ₩11,940 | -4.09% | 1.6만 |
|---|
| 2026.06.03 | ₩12,053 | ₩12,250 | ₩12,008 | ₩12,047 | -0.06% | 3.6만 |
|---|
| 2026.06.02 | ₩11,524 | ₩12,328 | ₩11,524 | ₩12,141 | +5.35% | 7.9만 |
|---|
| 2026.06.01 | ₩11,270 | ₩11,538 | ₩11,270 | ₩11,471 | +1.78% | 7.8만 |
|---|
| 2026.05.29 | ₩11,270 | ₩11,337 | ₩11,256 | ₩11,256 | -0.12% | 1만 |
|---|
| 2026.05.28 | ₩11,330 | ₩11,337 | ₩11,270 | ₩11,270 | -0.53% | 1.9만 |
|---|
| 2026.05.27 | ₩11,298 | ₩11,430 | ₩11,270 | ₩11,270 | -0.25% | 4.8천 |
|---|
| 2026.05.26 | ₩11,256 | ₩11,363 | ₩11,203 | ₩11,283 | +0.24% | 2.6만 |
|---|
| 2026.05.22 | ₩11,256 | ₩11,350 | ₩11,069 | ₩11,256 | 0.00% | 2.3만 |
|---|
| 2026.05.21 | ₩11,310 | ₩11,524 | ₩11,310 | ₩11,390 | +0.71% | 1만 |
|---|
| 2026.05.20 | ₩11,371 | ₩11,371 | ₩11,256 | ₩11,350 | -0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩11,176 | ₩11,339 | ₩11,176 | ₩11,256 | +0.72% | 1.9만 |
|---|
| 2026.05.18 | ₩11,243 | ₩11,381 | ₩11,243 | ₩11,296 | +0.48% | 8천 |
|---|
| 2026.05.15 | ₩11,484 | ₩11,484 | ₩11,299 | ₩11,390 | -0.82% | 1만 |
|---|
| 2026.05.14 | ₩11,358 | ₩11,491 | ₩11,330 | ₩11,484 | +1.11% | 2.8만 |
|---|
| 2026.05.13 | ₩11,471 | ₩11,471 | ₩11,357 | ₩11,363 | -0.93% | 1.3만 |
|---|
| 2026.05.12 | ₩11,363 | ₩11,477 | ₩11,229 | ₩11,457 | +0.83% | 2.2만 |
|---|
| 2026.05.11 | ₩11,363 | ₩11,457 | ₩11,176 | ₩11,350 | -0.12% | 1.7만 |
|---|
| 2026.05.08 | ₩11,471 | ₩11,524 | ₩11,299 | ₩11,397 | -0.64% | 1.7만 |
|---|
| 2026.05.07 | ₩11,350 | ₩11,521 | ₩11,069 | ₩11,457 | +0.94% | 1.9만 |
|---|
| 2026.05.06 | ₩11,216 | ₩11,457 | ₩11,189 | ₩11,243 | +0.24% | 9.5천 |
|---|
| 2026.05.05 | ₩11,209 | ₩11,497 | ₩11,209 | ₩11,260 | +0.45% | 5.6천 |
|---|
| 2026.05.04 | ₩11,497 | ₩11,524 | ₩10,961 | ₩11,002 | -4.31% | 3.2만 |
|---|
| 2026.05.01 | ₩11,069 | ₩11,457 | ₩11,069 | ₩11,405 | +3.04% | 3.9천 |
|---|
| 2026.04.30 | ₩11,370 | ₩11,377 | ₩11,069 | ₩11,069 | -2.65% | 2.1만 |
|---|
| 2026.04.29 | ₩11,410 | ₩11,444 | ₩11,142 | ₩11,189 | -1.94% | 2.6만 |
|---|
| 2026.04.28 | ₩11,404 | ₩11,417 | ₩11,270 | ₩11,270 | -1.18% | 6.9천 |
|---|
| 2026.04.27 | ₩11,363 | ₩11,383 | ₩11,276 | ₩11,323 | -0.35% | 1만 |
|---|
| 2026.04.24 | ₩10,988 | ₩11,497 | ₩10,988 | ₩11,283 | +2.68% | 3.5천 |
|---|
| 2026.04.23 | ₩11,363 | ₩11,511 | ₩11,343 | ₩11,363 | 0.00% | 4.3천 |
|---|
| 2026.04.22 | ₩11,397 | ₩11,450 | ₩11,162 | ₩11,316 | -0.71% | 4.4천 |
|---|
| 2026.04.21 | ₩11,444 | ₩11,507 | ₩11,256 | ₩11,256 | -1.64% | 1.1만 |
|---|
| 2026.04.20 | ₩11,444 | ₩11,511 | ₩11,136 | ₩11,430 | -0.12% | 9.2천 |
|---|
| 2026.04.17 | ₩11,082 | ₩11,623 | ₩11,082 | ₩11,457 | +3.39% | 4.2천 |
|---|
| 2026.04.16 | ₩11,627 | ₩11,627 | ₩11,377 | ₩11,471 | -1.35% | 6.7천 |
|---|
| 2026.04.15 | ₩11,627 | ₩11,658 | ₩11,390 | ₩11,471 | -1.35% | 3.4천 |
|---|
| 2026.04.14 | ₩11,591 | ₩11,591 | ₩11,323 | ₩11,390 | -1.73% | 6.4천 |
|---|
| 2026.04.13 | ₩11,390 | ₩11,578 | ₩11,390 | ₩11,417 | +0.24% | 4.4천 |
|---|
| 2026.04.10 | ₩11,698 | ₩11,698 | ₩11,450 | ₩11,471 | -1.95% | 3.4천 |
|---|
| 2026.04.09 | ₩11,397 | ₩11,605 | ₩11,397 | ₩11,444 | +0.41% | 4천 |
|---|
| 2026.04.08 | ₩11,209 | ₩11,698 | ₩11,069 | ₩11,591 | +3.41% | 7.9천 |
|---|
| 2026.04.07 | ₩11,672 | ₩11,672 | ₩11,672 | ₩11,672 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩11,605 | ₩11,712 | ₩11,078 | ₩11,672 | +0.58% | 6.5천 |
|---|
| 2026.04.02 | ₩11,357 | ₩11,739 | ₩11,357 | ₩11,725 | +3.24% | 4천 |
|---|
| 2026.04.01 | ₩11,390 | ₩11,725 | ₩11,390 | ₩11,725 | +2.94% | 7.2천 |
|---|
| 2026.03.31 | ₩11,189 | ₩11,390 | ₩11,162 | ₩11,390 | +1.80% | 4.6만 |
|---|
| 2026.03.30 | ₩11,042 | ₩11,290 | ₩10,961 | ₩11,176 | +1.21% | 1.3만 |
|---|
| 2026.03.27 | ₩11,055 | ₩11,055 | ₩10,990 | ₩11,055 | 0.00% | 2.3천 |
|---|
| 2026.03.26 | ₩11,075 | ₩11,142 | ₩11,015 | ₩11,122 | +0.42% | 1.9천 |
|---|
| 2026.03.25 | ₩11,015 | ₩11,227 | ₩11,002 | ₩11,216 | +1.82% | 2.2천 |
|---|
| 2026.03.24 | ₩11,019 | ₩11,216 | ₩10,988 | ₩11,136 | +1.06% | 7.9천 |
|---|
| 2026.03.23 | ₩11,015 | ₩11,457 | ₩11,015 | ₩11,229 | +1.95% | 2만 |
|---|
| 2026.03.20 | ₩10,988 | ₩11,028 | ₩10,921 | ₩11,015 | +0.24% | 1.1만 |
|---|
| 2026.03.19 | ₩10,975 | ₩11,028 | ₩10,973 | ₩10,988 | +0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩11,052 | ₩11,062 | ₩10,921 | ₩10,921 | -1.19% | 8.4천 |
|---|
| 2026.03.17 | ₩11,095 | ₩11,095 | ₩11,028 | ₩11,028 | -0.60% | 9.3천 |
|---|
| 2026.03.16 | ₩11,162 | ₩11,162 | ₩11,122 | ₩11,136 | -0.24% | 7.9천 |
|---|
| 2026.03.13 | ₩11,149 | ₩11,149 | ₩11,122 | ₩11,149 | 0.00% | 4.3천 |
|---|
| 2026.03.12 | ₩11,142 | ₩11,162 | ₩11,136 | ₩11,162 | +0.18% | 2.8천 |
|---|
| 2026.03.11 | ₩11,203 | ₩11,236 | ₩11,136 | ₩11,162 | -0.36% | 4.6천 |
|---|
| 2026.03.10 | ₩11,296 | ₩11,296 | ₩11,176 | ₩11,296 | 0.00% | 1.9천 |
|---|
| 2026.03.09 | ₩11,028 | ₩11,337 | ₩10,988 | ₩11,337 | +2.79% | 2.1만 |
|---|
| 2026.03.06 | ₩11,243 | ₩11,243 | ₩11,048 | ₩11,109 | -1.19% | 6.6천 |
|---|
| 2026.03.05 | ₩11,122 | ₩11,224 | ₩11,122 | ₩11,224 | +0.92% | 4.3천 |
|---|
| 2026.03.04 | ₩11,115 | ₩11,176 | ₩11,115 | ₩11,122 | +0.06% | 1천 |
|---|
| 2026.03.03 | ₩11,243 | ₩11,270 | ₩10,988 | ₩11,136 | -0.95% | 1.2만 |
|---|
| 2026.03.02 | ₩11,390 | ₩11,390 | ₩11,256 | ₩11,270 | -1.06% | 3.3천 |
|---|
| 2026.02.27 | ₩11,256 | ₩11,390 | ₩11,256 | ₩11,377 | +1.07% | 6.8천 |
|---|
| 2026.02.26 | ₩11,444 | ₩11,444 | ₩11,444 | ₩11,444 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩11,433 | ₩11,433 | ₩11,256 | ₩11,283 | -1.31% | 3.7천 |
|---|
| 2026.02.24 | ₩11,256 | ₩11,444 | ₩11,256 | ₩11,323 | +0.60% | 4.7천 |
|---|
| 2026.02.23 | ₩11,323 | ₩11,390 | ₩11,256 | ₩11,270 | -0.47% | 2.1천 |
|---|
| 2026.02.20 | ₩11,256 | ₩11,471 | ₩11,256 | ₩11,471 | +1.90% | 300 |
|---|
| 2026.02.19 | ₩11,363 | ₩11,496 | ₩11,256 | ₩11,256 | -0.94% | 4.9천 |
|---|
| 2026.02.18 | ₩11,503 | ₩11,503 | ₩11,444 | ₩11,444 | -0.51% | 600 |
|---|
| 2026.02.17 | ₩11,337 | ₩11,517 | ₩11,337 | ₩11,517 | +1.60% | 1.1천 |
|---|
| 2026.02.13 | ₩11,613 | ₩11,613 | ₩11,327 | ₩11,327 | -2.46% | 900 |
|---|
| 2026.02.12 | ₩11,323 | ₩11,434 | ₩11,323 | ₩11,323 | 0.00% | 2천 |
|---|
| 2026.02.11 | ₩11,446 | ₩11,446 | ₩11,446 | ₩11,446 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩11,418 | ₩11,591 | ₩11,350 | ₩11,363 | -0.48% | 800 |
|---|
| 2026.02.09 | ₩11,484 | ₩11,484 | ₩11,484 | ₩11,484 | 0.00% | 400 |
|---|
| 2026.02.06 | ₩11,591 | ₩11,591 | ₩11,323 | ₩11,323 | -2.31% | 4.1천 |
|---|
| 2026.02.05 | ₩11,645 | ₩11,645 | ₩11,323 | ₩11,323 | -2.76% | 7.1천 |
|---|
| 2026.02.04 | ₩11,484 | ₩11,645 | ₩11,337 | ₩11,390 | -0.82% | 4.8천 |
|---|
| 2026.02.03 | ₩11,491 | ₩11,645 | ₩11,337 | ₩11,524 | +0.29% | 600 |
|---|
| 2026.02.02 | ₩11,323 | ₩11,444 | ₩11,323 | ₩11,444 | +1.07% | 600 |
|---|
| 2026.01.30 | ₩11,323 | ₩11,323 | ₩11,323 | ₩11,323 | 0.00% | 500 |
|---|
| 2026.01.29 | ₩11,323 | ₩11,410 | ₩11,323 | ₩11,398 | +0.66% | 800 |
|---|
| 2026.01.28 | ₩11,538 | ₩11,538 | ₩11,323 | ₩11,444 | -0.81% | 1.4천 |
|---|
| 2026.01.27 | ₩11,524 | ₩11,551 | ₩11,283 | ₩11,551 | +0.23% | 3.6천 |
|---|
| 2026.01.26 | ₩11,296 | ₩11,556 | ₩11,256 | ₩11,551 | +2.25% | 2.6천 |
|---|
| 2026.01.23 | ₩11,256 | ₩11,450 | ₩11,256 | ₩11,256 | 0.00% | 4.4천 |
|---|
| 2026.01.22 | ₩11,256 | ₩11,555 | ₩11,256 | ₩11,444 | +1.67% | 900 |
|---|
| 2026.01.21 | ₩11,430 | ₩11,448 | ₩11,296 | ₩11,296 | -1.17% | 1천 |
|---|
| 2026.01.20 | ₩11,256 | ₩11,564 | ₩11,256 | ₩11,283 | +0.24% | 3.4천 |
|---|
| 2026.01.16 | ₩11,450 | ₩11,556 | ₩11,323 | ₩11,556 | +0.92% | 300 |
|---|
| 2026.01.15 | ₩11,559 | ₩11,578 | ₩11,430 | ₩11,430 | -1.11% | 800 |
|---|
| 2026.01.14 | ₩11,417 | ₩11,450 | ₩11,256 | ₩11,350 | -0.59% | 1.8천 |
|---|
| 2026.01.13 | ₩11,578 | ₩11,578 | ₩11,256 | ₩11,256 | -2.78% | 1.1천 |
|---|
| 2026.01.12 | ₩11,256 | ₩11,559 | ₩11,256 | ₩11,256 | 0.00% | 3.2천 |
|---|
| 2026.01.09 | ₩11,404 | ₩11,578 | ₩11,323 | ₩11,578 | +1.53% | 1.6천 |
|---|
| 2026.01.08 | ₩11,578 | ₩11,578 | ₩11,310 | ₩11,310 | -2.31% | 300 |
|---|
| 2026.01.07 | ₩11,564 | ₩11,564 | ₩11,564 | ₩11,564 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩11,256 | ₩11,574 | ₩11,256 | ₩11,417 | +1.43% | 2.1천 |
|---|
| 2026.01.05 | ₩11,564 | ₩11,578 | ₩11,323 | ₩11,417 | -1.27% | 2.9천 |
|---|
| 2026.01.02 | ₩11,465 | ₩11,564 | ₩11,417 | ₩11,564 | +0.86% | 600 |
|---|
| 2025.12.31 | ₩11,162 | ₩11,363 | ₩11,099 | ₩11,323 | +1.44% | 3.1천 |
|---|
| 2025.12.30 | ₩11,201 | ₩11,390 | ₩11,189 | ₩11,323 | +1.09% | 5.7천 |
|---|
| 2025.12.29 | ₩11,207 | ₩11,390 | ₩11,207 | ₩11,377 | +1.52% | 2천 |
|---|
| 2025.12.26 | ₩11,201 | ₩11,363 | ₩11,055 | ₩11,363 | +1.45% | 1.7만 |
|---|
| 2025.12.24 | ₩11,186 | ₩11,303 | ₩11,186 | ₩11,256 | +0.62% | 1만 |
|---|
| 2025.12.23 | ₩10,868 | ₩11,180 | ₩10,868 | ₩11,107 | +2.21% | 3.8천 |
|---|
| 2025.12.22 | ₩11,002 | ₩11,189 | ₩10,975 | ₩10,988 | -0.12% | 1.8만 |
|---|
| 2025.12.19 | ₩10,981 | ₩11,182 | ₩10,981 | ₩10,988 | +0.06% | 3.2만 |
|---|
| 2025.12.18 | ₩11,002 | ₩11,022 | ₩10,894 | ₩10,961 | -0.37% | 4.5천 |
|---|
| 2025.12.17 | ₩10,870 | ₩10,987 | ₩10,870 | ₩10,987 | +1.07% | 2.5천 |
|---|
| 2025.12.16 | ₩10,983 | ₩10,991 | ₩10,868 | ₩10,941 | -0.38% | 5.2천 |
|---|
| 2025.12.15 | ₩10,955 | ₩11,015 | ₩10,885 | ₩10,921 | -0.31% | 3.6천 |
|---|
| 2025.12.12 | ₩10,932 | ₩11,055 | ₩10,932 | ₩10,984 | +0.48% | 8.9천 |
|---|
| 2025.12.11 | ₩10,921 | ₩11,055 | ₩10,921 | ₩10,988 | +0.61% | 6.8천 |
|---|
| 2025.12.10 | ₩10,874 | ₩10,988 | ₩10,874 | ₩10,935 | +0.55% | 1.6만 |
|---|
| 2025.12.09 | ₩10,925 | ₩11,249 | ₩10,921 | ₩10,961 | +0.33% | 1.6만 |
|---|
| 2025.12.08 | ₩11,105 | ₩11,114 | ₩10,908 | ₩10,921 | -1.65% | 2.8만 |
|---|
| 2025.12.05 | ₩10,992 | ₩11,237 | ₩10,992 | ₩11,109 | +1.06% | 2.4천 |
|---|
| 2025.12.04 | ₩11,066 | ₩11,323 | ₩11,066 | ₩11,189 | +1.11% | 6.2천 |
|---|
| 2025.12.03 | ₩11,203 | ₩11,459 | ₩11,189 | ₩11,189 | -0.12% | 4.5천 |
|---|
| 2025.12.02 | ₩11,459 | ₩11,459 | ₩11,282 | ₩11,282 | -1.54% | 1.4천 |
|---|
| 2025.12.01 | ₩11,394 | ₩11,417 | ₩11,280 | ₩11,343 | -0.45% | 2.1천 |
|---|
| 2025.11.28 | ₩11,337 | ₩11,337 | ₩11,229 | ₩11,229 | -0.95% | 1.9천 |
|---|
| 2025.11.26 | ₩11,492 | ₩11,513 | ₩11,256 | ₩11,256 | -2.05% | 4.8천 |
|---|
| 2025.11.25 | ₩11,136 | ₩11,504 | ₩11,136 | ₩11,504 | +3.31% | 8.7천 |
|---|
| 2025.11.24 | ₩11,444 | ₩11,444 | ₩11,256 | ₩11,390 | -0.47% | 2.9천 |
|---|
| 2025.11.21 | ₩11,444 | ₩11,444 | ₩11,069 | ₩11,256 | -1.64% | 8.1천 |
|---|
| 2025.11.20 | ₩11,310 | ₩11,310 | ₩11,067 | ₩11,067 | -2.14% | 4.5천 |
|---|
| 2025.11.19 | ₩11,215 | ₩11,296 | ₩11,079 | ₩11,296 | +0.73% | 3천 |
|---|
| 2025.11.18 | ₩11,363 | ₩11,390 | ₩11,216 | ₩11,237 | -1.11% | 3.3천 |
|---|
| 2025.11.17 | ₩11,233 | ₩11,326 | ₩11,233 | ₩11,256 | +0.20% | 4.2천 |
|---|
| 2025.11.14 | ₩11,216 | ₩11,363 | ₩11,196 | ₩11,203 | -0.12% | 6.7천 |
|---|
| 2025.11.13 | ₩11,216 | ₩11,379 | ₩11,055 | ₩11,283 | +0.60% | 2.9천 |
|---|
| 2025.11.12 | ₩11,055 | ₩11,310 | ₩11,055 | ₩11,256 | +1.82% | 3.3천 |
|---|
| 2025.11.11 | ₩11,270 | ₩11,725 | ₩11,122 | ₩11,310 | +0.36% | 8천 |
|---|
| 2025.11.10 | ₩11,404 | ₩11,725 | ₩10,935 | ₩11,216 | -1.65% | 4.8천 |
|---|
| 2025.11.07 | ₩11,597 | ₩11,645 | ₩10,854 | ₩11,564 | -0.28% | 1만 |
|---|
| 2025.11.06 | ₩11,503 | ₩11,503 | ₩11,457 | ₩11,457 | -0.40% | 6.5천 |
|---|
| 2025.11.05 | ₩11,564 | ₩11,564 | ₩11,564 | ₩11,564 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩11,562 | ₩11,618 | ₩11,562 | ₩11,564 | +0.02% | 3.5천 |
|---|
| 2025.11.03 | ₩11,618 | ₩11,618 | ₩11,605 | ₩11,618 | 0.00% | 2.3천 |
|---|
| 2025.10.31 | ₩11,511 | ₩11,631 | ₩11,497 | ₩11,618 | +0.93% | 7천 |
|---|
| 2025.10.30 | ₩11,647 | ₩11,658 | ₩11,417 | ₩11,658 | +0.09% | 5천 |
|---|
| 2025.10.29 | ₩11,765 | ₩11,765 | ₩11,457 | ₩11,457 | -2.62% | 4.1천 |
|---|
| 2025.10.28 | ₩11,543 | ₩11,980 | ₩11,417 | ₩11,457 | -0.74% | 1.1만 |
|---|
| 2025.10.27 | ₩11,765 | ₩11,765 | ₩11,444 | ₩11,714 | -0.43% | 3천 |
|---|
| 2025.10.24 | ₩11,712 | ₩11,765 | ₩11,484 | ₩11,765 | +0.46% | 6.9천 |
|---|
| 2025.10.23 | ₩11,765 | ₩11,765 | ₩11,471 | ₩11,658 | -0.91% | 8.3천 |
|---|
| 2025.10.22 | ₩11,682 | ₩11,765 | ₩11,524 | ₩11,524 | -1.35% | 3천 |
|---|
| 2025.10.21 | ₩11,563 | ₩11,563 | ₩11,563 | ₩11,563 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩11,765 | ₩11,765 | ₩11,605 | ₩11,605 | -1.37% | 2.5천 |
|---|
| 2025.10.17 | ₩11,619 | ₩11,873 | ₩11,619 | ₩11,763 | +1.23% | 2.3천 |
|---|
| 2025.10.16 | ₩11,899 | ₩11,995 | ₩11,685 | ₩11,806 | -0.79% | 9.7천 |
|---|
| 2025.10.15 | ₩11,814 | ₩12,114 | ₩11,792 | ₩12,060 | +2.09% | 1.2만 |
|---|
| 2025.10.14 | ₩11,984 | ₩12,154 | ₩11,784 | ₩12,060 | +0.64% | 8.7천 |
|---|
| 2025.10.13 | ₩11,946 | ₩12,167 | ₩11,940 | ₩12,047 | +0.84% | 1.1만 |
|---|
| 2025.10.10 | ₩11,775 | ₩12,147 | ₩11,775 | ₩12,060 | +2.42% | 2.7천 |
|---|