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 | ₩12,141 | ₩12,141 | ₩12,141 | ₩12,141 | 0.00% | 1.1천 |
| 2026.10.08 | ₩12,127 | ₩12,261 | ₩12,127 | ₩12,127 | 0.00% | 1.4천 |
| 2026.10.07 | ₩12,127 | ₩12,274 | ₩12,127 | ₩12,261 | +1.10% | 3.1천 |
| 2026.10.06 | ₩12,261 | ₩12,261 | ₩12,070 | ₩12,114 | -1.20% | 500 |
| 2026.10.05 | ₩12,161 | ₩12,161 | ₩12,141 | ₩12,141 | -0.16% | 5.7천 |
| 2026.10.02 | ₩12,194 | ₩12,194 | ₩12,114 | ₩12,154 | -0.33% | 6.4천 |
| 2026.10.01 | ₩12,134 | ₩12,141 | ₩12,101 | ₩12,114 | -0.17% | 8.6천 |
| 2026.09.30 | ₩12,174 | ₩12,174 | ₩12,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,101 |
| -0.60% |
| 600 |
| 2026.09.29 | ₩12,174 | ₩12,301 | ₩12,101 | ₩12,101 | -0.60% | 1.3천 |
|---|
| 2026.09.28 | ₩12,181 | ₩12,241 | ₩12,167 | ₩12,167 | -0.11% | 2.9천 |
|---|
| 2026.09.25 | ₩12,047 | ₩12,187 | ₩12,047 | ₩12,187 | +1.17% | 400 |
|---|
| 2026.09.24 | ₩12,167 | ₩12,270 | ₩12,047 | ₩12,047 | -0.99% | 1천 |
|---|
| 2026.09.23 | ₩12,284 | ₩12,284 | ₩12,114 | ₩12,201 | -0.67% | 400 |
|---|
| 2026.09.22 | ₩12,298 | ₩12,298 | ₩12,298 | ₩12,298 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩12,127 | ₩12,301 | ₩12,114 | ₩12,301 | +1.43% | 1.4천 |
|---|
| 2026.09.18 | ₩12,127 | ₩12,355 | ₩12,114 | ₩12,355 | +1.87% | 2.4천 |
|---|
| 2026.09.17 | ₩12,181 | ₩12,181 | ₩12,060 | ₩12,181 | 0.00% | 4.7천 |
|---|
| 2026.09.16 | ₩12,181 | ₩12,220 | ₩12,047 | ₩12,047 | -1.10% | 6천 |
|---|
| 2026.09.15 | ₩12,181 | ₩12,208 | ₩12,101 | ₩12,101 | -0.66% | 1.7천 |
|---|
| 2026.09.14 | ₩12,221 | ₩12,315 | ₩12,114 | ₩12,315 | +0.77% | 1.4천 |
|---|
| 2026.09.11 | ₩12,127 | ₩12,208 | ₩12,101 | ₩12,101 | -0.22% | 2.1천 |
|---|
| 2026.09.10 | ₩12,261 | ₩12,341 | ₩12,221 | ₩12,221 | -0.33% | 3.4천 |
|---|
| 2026.09.09 | ₩12,315 | ₩12,468 | ₩12,248 | ₩12,261 | -0.43% | 6.8천 |
|---|
| 2026.09.08 | ₩12,301 | ₩12,753 | ₩12,301 | ₩12,435 | +1.09% | 1.1만 |
|---|
| 2026.09.04 | ₩12,127 | ₩12,308 | ₩12,127 | ₩12,268 | +1.16% | 5.3천 |
|---|
| 2026.09.03 | ₩12,368 | ₩12,368 | ₩12,101 | ₩12,101 | -2.16% | 3.1천 |
|---|
| 2026.09.02 | ₩12,194 | ₩12,380 | ₩12,101 | ₩12,101 | -0.77% | 1.1만 |
|---|
| 2026.09.01 | ₩12,194 | ₩12,288 | ₩12,167 | ₩12,167 | -0.22% | 5.9천 |
|---|
| 2026.08.31 | ₩12,194 | ₩12,408 | ₩12,167 | ₩12,248 | +0.44% | 1.8천 |
|---|
| 2026.08.28 | ₩12,234 | ₩12,368 | ₩12,234 | ₩12,368 | +1.09% | 5.6천 |
|---|
| 2026.08.27 | ₩12,502 | ₩12,502 | ₩12,167 | ₩12,194 | -2.46% | 7.7천 |
|---|
| 2026.08.26 | ₩12,381 | ₩12,530 | ₩12,221 | ₩12,335 | -0.38% | 3.5천 |
|---|
| 2026.08.25 | ₩12,320 | ₩12,578 | ₩12,194 | ₩12,448 | +1.04% | 1.5만 |
|---|
| 2026.08.24 | ₩12,288 | ₩12,328 | ₩12,221 | ₩12,328 | +0.33% | 9.1천 |
|---|
| 2026.08.21 | ₩12,315 | ₩12,488 | ₩12,209 | ₩12,328 | +0.11% | 1.6만 |
|---|
| 2026.08.20 | ₩12,488 | ₩12,609 | ₩12,288 | ₩12,609 | +0.96% | 1만 |
|---|
| 2026.08.19 | ₩12,395 | ₩12,591 | ₩12,368 | ₩12,368 | -0.22% | 1.1만 |
|---|
| 2026.08.18 | ₩12,428 | ₩12,625 | ₩12,167 | ₩12,264 | -1.32% | 1.1만 |
|---|
| 2026.08.17 | ₩12,114 | ₩12,475 | ₩12,114 | ₩12,368 | +2.10% | 3.4만 |
|---|
| 2026.08.14 | ₩12,167 | ₩12,234 | ₩12,141 | ₩12,141 | -0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩12,007 | ₩12,167 | ₩12,007 | ₩12,141 | +1.11% | 3.2천 |
|---|
| 2026.08.12 | ₩12,147 | ₩12,165 | ₩12,007 | ₩12,154 | +0.06% | 6.9천 |
|---|
| 2026.08.11 | ₩12,264 | ₩12,264 | ₩11,945 | ₩11,994 | -2.20% | 8.8천 |
|---|
| 2026.08.10 | ₩12,141 | ₩12,261 | ₩11,953 | ₩12,047 | -0.77% | 1.3만 |
|---|
| 2026.08.07 | ₩12,020 | ₩12,034 | ₩11,947 | ₩11,967 | -0.44% | 1.1만 |
|---|
| 2026.08.06 | ₩12,011 | ₩12,127 | ₩11,927 | ₩11,940 | -0.59% | 3.1만 |
|---|
| 2026.08.05 | ₩12,234 | ₩12,234 | ₩11,900 | ₩11,953 | -2.30% | 1.9만 |
|---|
| 2026.08.04 | ₩12,141 | ₩12,769 | ₩12,020 | ₩12,034 | -0.88% | 1.6만 |
|---|
| 2026.08.03 | ₩12,141 | ₩12,141 | ₩11,967 | ₩12,141 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩12,087 | ₩12,101 | ₩12,007 | ₩12,101 | +0.11% | 2.2천 |
|---|
| 2026.07.30 | ₩11,847 | ₩12,221 | ₩11,789 | ₩12,087 | +2.03% | 2천 |
|---|
| 2026.07.29 | ₩12,020 | ₩12,040 | ₩11,847 | ₩11,847 | -1.45% | 9.3천 |
|---|
| 2026.07.28 | ₩12,087 | ₩12,087 | ₩11,927 | ₩12,020 | -0.55% | 1.6천 |
|---|
| 2026.07.27 | ₩12,074 | ₩12,094 | ₩11,940 | ₩11,967 | -0.89% | 2.3천 |
|---|
| 2026.07.24 | ₩12,020 | ₩12,161 | ₩11,953 | ₩12,087 | +0.56% | 3.8천 |
|---|
| 2026.07.23 | ₩12,101 | ₩12,154 | ₩11,940 | ₩11,940 | -1.33% | 7.3천 |
|---|
| 2026.07.22 | ₩11,913 | ₩12,221 | ₩11,913 | ₩12,101 | +1.57% | 2만 |
|---|
| 2026.07.21 | ₩12,221 | ₩12,221 | ₩11,913 | ₩11,913 | -2.52% | 1.7만 |
|---|
| 2026.07.20 | ₩12,301 | ₩12,301 | ₩12,047 | ₩12,101 | -1.63% | 4.3천 |
|---|
| 2026.07.17 | ₩12,020 | ₩12,234 | ₩11,900 | ₩12,060 | +0.33% | 1.6만 |
|---|
| 2026.07.16 | ₩12,054 | ₩12,114 | ₩11,873 | ₩12,007 | -0.39% | 2.1만 |
|---|
| 2026.07.15 | ₩12,074 | ₩12,074 | ₩12,074 | ₩12,074 | 0.00% | 3.5천 |
|---|
| 2026.07.14 | ₩12,074 | ₩12,150 | ₩12,074 | ₩12,074 | 0.00% | 5.7천 |
|---|
| 2026.07.13 | ₩12,162 | ₩12,167 | ₩12,074 | ₩12,074 | -0.73% | 3.2천 |
|---|
| 2026.07.10 | ₩12,159 | ₩12,167 | ₩12,087 | ₩12,087 | -0.59% | 6.7천 |
|---|
| 2026.07.09 | ₩12,121 | ₩12,121 | ₩12,074 | ₩12,074 | -0.39% | 1.1만 |
|---|
| 2026.07.08 | ₩12,121 | ₩12,121 | ₩12,074 | ₩12,074 | -0.39% | 1.1만 |
|---|
| 2026.07.07 | ₩12,121 | ₩12,167 | ₩12,074 | ₩12,074 | -0.39% | 1.1만 |
|---|
| 2026.07.06 | ₩12,114 | ₩12,114 | ₩12,074 | ₩12,074 | -0.33% | 1.1만 |
|---|
| 2026.07.02 | ₩12,047 | ₩12,114 | ₩12,047 | ₩12,114 | +0.55% | 900 |
|---|
| 2026.07.01 | ₩12,047 | ₩12,167 | ₩12,047 | ₩12,167 | +1.00% | 5천 |
|---|
| 2026.06.30 | ₩12,174 | ₩12,174 | ₩12,074 | ₩12,074 | -0.82% | 2천 |
|---|
| 2026.06.29 | ₩12,174 | ₩12,221 | ₩12,141 | ₩12,221 | +0.38% | 1천 |
|---|
| 2026.06.26 | ₩12,127 | ₩12,221 | ₩12,127 | ₩12,221 | +0.77% | 6.6천 |
|---|
| 2026.06.25 | ₩12,147 | ₩12,181 | ₩12,127 | ₩12,141 | -0.06% | 700 |
|---|
| 2026.06.24 | ₩12,221 | ₩12,234 | ₩11,953 | ₩12,208 | -0.11% | 4.5천 |
|---|
| 2026.06.23 | ₩12,087 | ₩12,210 | ₩12,047 | ₩12,208 | +1.00% | 2.5천 |
|---|
| 2026.06.22 | ₩11,913 | ₩12,234 | ₩11,913 | ₩12,208 | +2.47% | 5.6천 |
|---|
| 2026.06.18 | ₩12,094 | ₩12,217 | ₩11,994 | ₩12,020 | -0.61% | 2.1만 |
|---|
| 2026.06.17 | ₩12,060 | ₩12,154 | ₩12,047 | ₩12,141 | +0.67% | 9.3천 |
|---|
| 2026.06.16 | ₩12,194 | ₩12,234 | ₩12,087 | ₩12,181 | -0.11% | 9.5천 |
|---|
| 2026.06.15 | ₩12,007 | ₩12,212 | ₩12,007 | ₩12,074 | +0.56% | 1.2만 |
|---|
| 2026.06.12 | ₩12,060 | ₩12,221 | ₩11,980 | ₩12,101 | +0.33% | 1.5만 |
|---|
| 2026.06.11 | ₩11,913 | ₩12,141 | ₩11,913 | ₩12,114 | +1.68% | 1.6만 |
|---|
| 2026.06.10 | ₩11,953 | ₩12,020 | ₩11,806 | ₩11,913 | -0.34% | 2.3만 |
|---|
| 2026.06.09 | ₩11,927 | ₩12,074 | ₩11,903 | ₩11,967 | +0.34% | 1.2만 |
|---|
| 2026.06.08 | ₩12,274 | ₩12,274 | ₩11,901 | ₩11,994 | -2.29% | 6.7천 |
|---|
| 2026.06.05 | ₩11,820 | ₩12,368 | ₩11,820 | ₩11,940 | +1.02% | 2.9만 |
|---|
| 2026.06.04 | ₩12,421 | ₩12,421 | ₩11,913 | ₩11,913 | -4.09% | 1.6만 |
|---|
| 2026.06.03 | ₩12,027 | ₩12,224 | ₩11,982 | ₩12,020 | -0.06% | 3.6만 |
|---|
| 2026.06.02 | ₩11,499 | ₩12,301 | ₩11,499 | ₩12,114 | +5.35% | 7.9만 |
|---|
| 2026.06.01 | ₩11,245 | ₩11,512 | ₩11,245 | ₩11,445 | +1.78% | 7.8만 |
|---|
| 2026.05.29 | ₩11,245 | ₩11,312 | ₩11,231 | ₩11,231 | -0.12% | 1만 |
|---|
| 2026.05.28 | ₩11,305 | ₩11,312 | ₩11,245 | ₩11,245 | -0.53% | 1.9만 |
|---|
| 2026.05.27 | ₩11,273 | ₩11,405 | ₩11,245 | ₩11,245 | -0.25% | 4.8천 |
|---|
| 2026.05.26 | ₩11,231 | ₩11,338 | ₩11,178 | ₩11,258 | +0.24% | 2.6만 |
|---|
| 2026.05.22 | ₩11,231 | ₩11,325 | ₩11,044 | ₩11,231 | 0.00% | 2.3만 |
|---|
| 2026.05.21 | ₩11,285 | ₩11,499 | ₩11,285 | ₩11,365 | +0.71% | 1만 |
|---|
| 2026.05.20 | ₩11,346 | ₩11,346 | ₩11,231 | ₩11,325 | -0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩11,151 | ₩11,314 | ₩11,151 | ₩11,231 | +0.72% | 1.9만 |
|---|
| 2026.05.18 | ₩11,218 | ₩11,356 | ₩11,218 | ₩11,272 | +0.48% | 8천 |
|---|
| 2026.05.15 | ₩11,459 | ₩11,459 | ₩11,274 | ₩11,365 | -0.82% | 1만 |
|---|
| 2026.05.14 | ₩11,333 | ₩11,465 | ₩11,305 | ₩11,459 | +1.11% | 2.8만 |
|---|
| 2026.05.13 | ₩11,445 | ₩11,445 | ₩11,332 | ₩11,338 | -0.93% | 1.3만 |
|---|
| 2026.05.12 | ₩11,338 | ₩11,452 | ₩11,205 | ₩11,432 | +0.83% | 2.2만 |
|---|
| 2026.05.11 | ₩11,338 | ₩11,432 | ₩11,151 | ₩11,325 | -0.12% | 1.7만 |
|---|
| 2026.05.08 | ₩11,445 | ₩11,499 | ₩11,274 | ₩11,372 | -0.64% | 1.7만 |
|---|
| 2026.05.07 | ₩11,325 | ₩11,496 | ₩11,044 | ₩11,432 | +0.94% | 1.9만 |
|---|
| 2026.05.06 | ₩11,191 | ₩11,432 | ₩11,165 | ₩11,218 | +0.24% | 9.5천 |
|---|
| 2026.05.05 | ₩11,185 | ₩11,472 | ₩11,185 | ₩11,235 | +0.45% | 5.6천 |
|---|
| 2026.05.04 | ₩11,472 | ₩11,499 | ₩10,937 | ₩10,977 | -4.31% | 3.2만 |
|---|
| 2026.05.01 | ₩11,044 | ₩11,432 | ₩11,044 | ₩11,380 | +3.04% | 3.9천 |
|---|
| 2026.04.30 | ₩11,345 | ₩11,352 | ₩11,044 | ₩11,044 | -2.65% | 2.1만 |
|---|
| 2026.04.29 | ₩11,385 | ₩11,419 | ₩11,118 | ₩11,165 | -1.94% | 2.6만 |
|---|
| 2026.04.28 | ₩11,379 | ₩11,392 | ₩11,245 | ₩11,245 | -1.18% | 6.9천 |
|---|
| 2026.04.27 | ₩11,338 | ₩11,358 | ₩11,252 | ₩11,298 | -0.35% | 1만 |
|---|
| 2026.04.24 | ₩10,964 | ₩11,472 | ₩10,964 | ₩11,258 | +2.68% | 3.5천 |
|---|
| 2026.04.23 | ₩11,338 | ₩11,486 | ₩11,318 | ₩11,338 | 0.00% | 4.3천 |
|---|
| 2026.04.22 | ₩11,372 | ₩11,425 | ₩11,138 | ₩11,292 | -0.71% | 4.4천 |
|---|
| 2026.04.21 | ₩11,419 | ₩11,482 | ₩11,231 | ₩11,231 | -1.64% | 1.1만 |
|---|
| 2026.04.20 | ₩11,419 | ₩11,486 | ₩11,111 | ₩11,405 | -0.12% | 9.2천 |
|---|
| 2026.04.17 | ₩11,058 | ₩11,598 | ₩11,058 | ₩11,432 | +3.39% | 4.2천 |
|---|
| 2026.04.16 | ₩11,602 | ₩11,602 | ₩11,352 | ₩11,445 | -1.35% | 6.7천 |
|---|
| 2026.04.15 | ₩11,602 | ₩11,633 | ₩11,365 | ₩11,445 | -1.35% | 3.4천 |
|---|
| 2026.04.14 | ₩11,566 | ₩11,566 | ₩11,298 | ₩11,365 | -1.73% | 6.4천 |
|---|
| 2026.04.13 | ₩11,365 | ₩11,552 | ₩11,365 | ₩11,392 | +0.24% | 4.4천 |
|---|
| 2026.04.10 | ₩11,673 | ₩11,673 | ₩11,425 | ₩11,445 | -1.95% | 3.4천 |
|---|
| 2026.04.09 | ₩11,372 | ₩11,579 | ₩11,372 | ₩11,419 | +0.41% | 4천 |
|---|
| 2026.04.08 | ₩11,185 | ₩11,673 | ₩11,044 | ₩11,566 | +3.41% | 7.9천 |
|---|
| 2026.04.07 | ₩11,646 | ₩11,646 | ₩11,646 | ₩11,646 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩11,579 | ₩11,686 | ₩11,054 | ₩11,646 | +0.58% | 6.5천 |
|---|
| 2026.04.02 | ₩11,332 | ₩11,713 | ₩11,332 | ₩11,699 | +3.24% | 4천 |
|---|
| 2026.04.01 | ₩11,365 | ₩11,699 | ₩11,365 | ₩11,699 | +2.94% | 7.2천 |
|---|
| 2026.03.31 | ₩11,165 | ₩11,365 | ₩11,138 | ₩11,365 | +1.80% | 4.6만 |
|---|
| 2026.03.30 | ₩11,018 | ₩11,265 | ₩10,937 | ₩11,151 | +1.21% | 1.3만 |
|---|
| 2026.03.27 | ₩11,031 | ₩11,031 | ₩10,965 | ₩11,031 | 0.00% | 2.3천 |
|---|
| 2026.03.26 | ₩11,051 | ₩11,118 | ₩10,991 | ₩11,098 | +0.42% | 1.9천 |
|---|
| 2026.03.25 | ₩10,991 | ₩11,202 | ₩10,977 | ₩11,191 | +1.82% | 2.2천 |
|---|
| 2026.03.24 | ₩10,995 | ₩11,191 | ₩10,964 | ₩11,111 | +1.06% | 7.9천 |
|---|
| 2026.03.23 | ₩10,991 | ₩11,432 | ₩10,991 | ₩11,205 | +1.95% | 2만 |
|---|
| 2026.03.20 | ₩10,964 | ₩11,004 | ₩10,897 | ₩10,991 | +0.24% | 1.1만 |
|---|
| 2026.03.19 | ₩10,951 | ₩11,004 | ₩10,949 | ₩10,964 | +0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩11,028 | ₩11,038 | ₩10,897 | ₩10,897 | -1.19% | 8.4천 |
|---|
| 2026.03.17 | ₩11,071 | ₩11,071 | ₩11,004 | ₩11,004 | -0.60% | 9.3천 |
|---|
| 2026.03.16 | ₩11,138 | ₩11,138 | ₩11,098 | ₩11,111 | -0.24% | 7.9천 |
|---|
| 2026.03.13 | ₩11,125 | ₩11,125 | ₩11,098 | ₩11,125 | 0.00% | 4.3천 |
|---|
| 2026.03.12 | ₩11,118 | ₩11,138 | ₩11,111 | ₩11,138 | +0.18% | 2.8천 |
|---|
| 2026.03.11 | ₩11,178 | ₩11,211 | ₩11,111 | ₩11,138 | -0.36% | 4.6천 |
|---|
| 2026.03.10 | ₩11,272 | ₩11,272 | ₩11,151 | ₩11,272 | 0.00% | 1.9천 |
|---|
| 2026.03.09 | ₩11,004 | ₩11,312 | ₩10,964 | ₩11,312 | +2.79% | 2.1만 |
|---|
| 2026.03.06 | ₩11,218 | ₩11,218 | ₩11,024 | ₩11,084 | -1.19% | 6.6천 |
|---|
| 2026.03.05 | ₩11,098 | ₩11,199 | ₩11,098 | ₩11,199 | +0.92% | 4.3천 |
|---|
| 2026.03.04 | ₩11,091 | ₩11,151 | ₩11,091 | ₩11,098 | +0.06% | 1천 |
|---|
| 2026.03.03 | ₩11,218 | ₩11,245 | ₩10,964 | ₩11,111 | -0.95% | 1.2만 |
|---|
| 2026.03.02 | ₩11,365 | ₩11,365 | ₩11,231 | ₩11,245 | -1.06% | 3.3천 |
|---|
| 2026.02.27 | ₩11,231 | ₩11,365 | ₩11,231 | ₩11,352 | +1.07% | 6.8천 |
|---|
| 2026.02.26 | ₩11,419 | ₩11,419 | ₩11,419 | ₩11,419 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩11,408 | ₩11,408 | ₩11,231 | ₩11,258 | -1.31% | 3.7천 |
|---|
| 2026.02.24 | ₩11,231 | ₩11,419 | ₩11,231 | ₩11,298 | +0.60% | 4.7천 |
|---|
| 2026.02.23 | ₩11,298 | ₩11,365 | ₩11,231 | ₩11,245 | -0.47% | 2.1천 |
|---|
| 2026.02.20 | ₩11,231 | ₩11,445 | ₩11,231 | ₩11,445 | +1.90% | 300 |
|---|
| 2026.02.19 | ₩11,338 | ₩11,471 | ₩11,231 | ₩11,231 | -0.94% | 4.9천 |
|---|
| 2026.02.18 | ₩11,477 | ₩11,477 | ₩11,419 | ₩11,419 | -0.51% | 600 |
|---|
| 2026.02.17 | ₩11,312 | ₩11,492 | ₩11,312 | ₩11,492 | +1.60% | 1.1천 |
|---|
| 2026.02.13 | ₩11,587 | ₩11,587 | ₩11,302 | ₩11,302 | -2.46% | 900 |
|---|
| 2026.02.12 | ₩11,298 | ₩11,409 | ₩11,298 | ₩11,298 | 0.00% | 2천 |
|---|
| 2026.02.11 | ₩11,421 | ₩11,421 | ₩11,421 | ₩11,421 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩11,393 | ₩11,566 | ₩11,325 | ₩11,338 | -0.48% | 800 |
|---|
| 2026.02.09 | ₩11,459 | ₩11,459 | ₩11,459 | ₩11,459 | 0.00% | 400 |
|---|
| 2026.02.06 | ₩11,566 | ₩11,566 | ₩11,298 | ₩11,298 | -2.31% | 4.1천 |
|---|
| 2026.02.05 | ₩11,619 | ₩11,619 | ₩11,298 | ₩11,298 | -2.76% | 7.1천 |
|---|
| 2026.02.04 | ₩11,459 | ₩11,619 | ₩11,312 | ₩11,365 | -0.82% | 4.8천 |
|---|
| 2026.02.03 | ₩11,465 | ₩11,619 | ₩11,312 | ₩11,499 | +0.29% | 600 |
|---|
| 2026.02.02 | ₩11,298 | ₩11,419 | ₩11,298 | ₩11,419 | +1.07% | 600 |
|---|
| 2026.01.30 | ₩11,298 | ₩11,298 | ₩11,298 | ₩11,298 | 0.00% | 500 |
|---|
| 2026.01.29 | ₩11,298 | ₩11,385 | ₩11,298 | ₩11,373 | +0.66% | 800 |
|---|
| 2026.01.28 | ₩11,512 | ₩11,512 | ₩11,298 | ₩11,419 | -0.81% | 1.4천 |
|---|
| 2026.01.27 | ₩11,499 | ₩11,526 | ₩11,258 | ₩11,526 | +0.23% | 3.6천 |
|---|
| 2026.01.26 | ₩11,272 | ₩11,531 | ₩11,231 | ₩11,526 | +2.25% | 2.6천 |
|---|
| 2026.01.23 | ₩11,231 | ₩11,425 | ₩11,231 | ₩11,231 | 0.00% | 4.4천 |
|---|
| 2026.01.22 | ₩11,231 | ₩11,530 | ₩11,231 | ₩11,419 | +1.67% | 900 |
|---|
| 2026.01.21 | ₩11,405 | ₩11,423 | ₩11,272 | ₩11,272 | -1.17% | 1천 |
|---|
| 2026.01.20 | ₩11,231 | ₩11,539 | ₩11,231 | ₩11,258 | +0.24% | 3.4천 |
|---|
| 2026.01.16 | ₩11,425 | ₩11,531 | ₩11,298 | ₩11,531 | +0.92% | 300 |
|---|
| 2026.01.15 | ₩11,534 | ₩11,552 | ₩11,405 | ₩11,405 | -1.11% | 800 |
|---|
| 2026.01.14 | ₩11,392 | ₩11,425 | ₩11,231 | ₩11,325 | -0.59% | 1.8천 |
|---|
| 2026.01.13 | ₩11,552 | ₩11,552 | ₩11,231 | ₩11,231 | -2.78% | 1.1천 |
|---|
| 2026.01.12 | ₩11,231 | ₩11,534 | ₩11,231 | ₩11,231 | 0.00% | 3.2천 |
|---|
| 2026.01.09 | ₩11,379 | ₩11,552 | ₩11,298 | ₩11,552 | +1.53% | 1.6천 |
|---|
| 2026.01.08 | ₩11,552 | ₩11,552 | ₩11,285 | ₩11,285 | -2.31% | 300 |
|---|
| 2026.01.07 | ₩11,539 | ₩11,539 | ₩11,539 | ₩11,539 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩11,231 | ₩11,548 | ₩11,231 | ₩11,392 | +1.43% | 2.1천 |
|---|
| 2026.01.05 | ₩11,539 | ₩11,552 | ₩11,298 | ₩11,392 | -1.27% | 2.9천 |
|---|
| 2026.01.02 | ₩11,440 | ₩11,539 | ₩11,392 | ₩11,539 | +0.86% | 600 |
|---|
| 2025.12.31 | ₩11,138 | ₩11,338 | ₩11,075 | ₩11,298 | +1.44% | 3.1천 |
|---|
| 2025.12.30 | ₩11,177 | ₩11,365 | ₩11,165 | ₩11,298 | +1.09% | 5.7천 |
|---|
| 2025.12.29 | ₩11,182 | ₩11,365 | ₩11,182 | ₩11,352 | +1.52% | 2천 |
|---|
| 2025.12.26 | ₩11,177 | ₩11,338 | ₩11,031 | ₩11,338 | +1.45% | 1.7만 |
|---|
| 2025.12.24 | ₩11,162 | ₩11,278 | ₩11,162 | ₩11,231 | +0.62% | 1만 |
|---|
| 2025.12.23 | ₩10,844 | ₩11,155 | ₩10,844 | ₩11,083 | +2.21% | 3.8천 |
|---|
| 2025.12.22 | ₩10,977 | ₩11,165 | ₩10,951 | ₩10,964 | -0.12% | 1.8만 |
|---|
| 2025.12.19 | ₩10,957 | ₩11,158 | ₩10,957 | ₩10,964 | +0.06% | 3.2만 |
|---|
| 2025.12.18 | ₩10,977 | ₩10,997 | ₩10,870 | ₩10,937 | -0.37% | 4.5천 |
|---|
| 2025.12.17 | ₩10,846 | ₩10,963 | ₩10,846 | ₩10,963 | +1.07% | 2.5천 |
|---|
| 2025.12.16 | ₩10,959 | ₩10,967 | ₩10,844 | ₩10,917 | -0.38% | 5.2천 |
|---|
| 2025.12.15 | ₩10,931 | ₩10,991 | ₩10,861 | ₩10,897 | -0.31% | 3.6천 |
|---|
| 2025.12.12 | ₩10,908 | ₩11,031 | ₩10,908 | ₩10,960 | +0.48% | 8.9천 |
|---|
| 2025.12.11 | ₩10,897 | ₩11,031 | ₩10,897 | ₩10,964 | +0.61% | 6.8천 |
|---|
| 2025.12.10 | ₩10,850 | ₩10,964 | ₩10,850 | ₩10,911 | +0.55% | 1.6만 |
|---|
| 2025.12.09 | ₩10,901 | ₩11,225 | ₩10,897 | ₩10,937 | +0.33% | 1.6만 |
|---|
| 2025.12.08 | ₩11,080 | ₩11,090 | ₩10,884 | ₩10,897 | -1.65% | 2.8만 |
|---|
| 2025.12.05 | ₩10,968 | ₩11,213 | ₩10,968 | ₩11,084 | +1.06% | 2.4천 |
|---|
| 2025.12.04 | ₩11,042 | ₩11,298 | ₩11,042 | ₩11,165 | +1.11% | 6.2천 |
|---|
| 2025.12.03 | ₩11,178 | ₩11,433 | ₩11,165 | ₩11,165 | -0.12% | 4.5천 |
|---|
| 2025.12.02 | ₩11,433 | ₩11,433 | ₩11,257 | ₩11,257 | -1.54% | 1.4천 |
|---|
| 2025.12.01 | ₩11,369 | ₩11,392 | ₩11,256 | ₩11,318 | -0.45% | 2.1천 |
|---|
| 2025.11.28 | ₩11,312 | ₩11,312 | ₩11,205 | ₩11,205 | -0.95% | 1.9천 |
|---|
| 2025.11.26 | ₩11,467 | ₩11,488 | ₩11,231 | ₩11,231 | -2.05% | 4.8천 |
|---|
| 2025.11.25 | ₩11,111 | ₩11,479 | ₩11,111 | ₩11,479 | +3.31% | 8.7천 |
|---|
| 2025.11.24 | ₩11,419 | ₩11,419 | ₩11,231 | ₩11,365 | -0.47% | 2.9천 |
|---|
| 2025.11.21 | ₩11,419 | ₩11,419 | ₩11,044 | ₩11,231 | -1.64% | 8.1천 |
|---|
| 2025.11.20 | ₩11,285 | ₩11,285 | ₩11,043 | ₩11,043 | -2.14% | 4.5천 |
|---|
| 2025.11.19 | ₩11,190 | ₩11,272 | ₩11,055 | ₩11,272 | +0.73% | 3천 |
|---|
| 2025.11.18 | ₩11,338 | ₩11,365 | ₩11,191 | ₩11,213 | -1.11% | 3.3천 |
|---|
| 2025.11.17 | ₩11,209 | ₩11,301 | ₩11,209 | ₩11,231 | +0.20% | 4.2천 |
|---|
| 2025.11.14 | ₩11,191 | ₩11,338 | ₩11,171 | ₩11,178 | -0.12% | 6.7천 |
|---|
| 2025.11.13 | ₩11,191 | ₩11,354 | ₩11,031 | ₩11,258 | +0.60% | 2.9천 |
|---|
| 2025.11.12 | ₩11,031 | ₩11,285 | ₩11,031 | ₩11,231 | +1.82% | 3.3천 |
|---|
| 2025.11.11 | ₩11,245 | ₩11,699 | ₩11,098 | ₩11,285 | +0.36% | 8천 |
|---|
| 2025.11.10 | ₩11,379 | ₩11,699 | ₩10,911 | ₩11,191 | -1.65% | 4.8천 |
|---|
| 2025.11.07 | ₩11,571 | ₩11,619 | ₩10,830 | ₩11,539 | -0.28% | 1만 |
|---|
| 2025.11.06 | ₩11,477 | ₩11,477 | ₩11,432 | ₩11,432 | -0.40% | 6.5천 |
|---|
| 2025.11.05 | ₩11,539 | ₩11,539 | ₩11,539 | ₩11,539 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩11,536 | ₩11,592 | ₩11,536 | ₩11,539 | +0.02% | 3.5천 |
|---|
| 2025.11.03 | ₩11,592 | ₩11,592 | ₩11,579 | ₩11,592 | 0.00% | 2.3천 |
|---|
| 2025.10.31 | ₩11,486 | ₩11,606 | ₩11,472 | ₩11,592 | +0.93% | 7천 |
|---|
| 2025.10.30 | ₩11,622 | ₩11,633 | ₩11,392 | ₩11,633 | +0.09% | 5천 |
|---|
| 2025.10.29 | ₩11,740 | ₩11,740 | ₩11,432 | ₩11,432 | -2.62% | 4.1천 |
|---|
| 2025.10.28 | ₩11,518 | ₩11,953 | ₩11,392 | ₩11,432 | -0.74% | 1.1만 |
|---|
| 2025.10.27 | ₩11,740 | ₩11,740 | ₩11,419 | ₩11,689 | -0.43% | 3천 |
|---|
| 2025.10.24 | ₩11,686 | ₩11,740 | ₩11,459 | ₩11,740 | +0.46% | 6.9천 |
|---|
| 2025.10.23 | ₩11,740 | ₩11,740 | ₩11,445 | ₩11,633 | -0.91% | 8.3천 |
|---|
| 2025.10.22 | ₩11,657 | ₩11,740 | ₩11,499 | ₩11,499 | -1.35% | 3천 |
|---|
| 2025.10.21 | ₩11,538 | ₩11,538 | ₩11,538 | ₩11,538 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩11,740 | ₩11,740 | ₩11,579 | ₩11,579 | -1.37% | 2.5천 |
|---|
| 2025.10.17 | ₩11,594 | ₩11,847 | ₩11,594 | ₩11,737 | +1.23% | 2.3천 |
|---|
| 2025.10.16 | ₩11,873 | ₩11,968 | ₩11,659 | ₩11,780 | -0.79% | 9.7천 |
|---|
| 2025.10.15 | ₩11,788 | ₩12,087 | ₩11,766 | ₩12,034 | +2.09% | 1.2만 |
|---|
| 2025.10.14 | ₩11,958 | ₩12,127 | ₩11,758 | ₩12,034 | +0.64% | 8.7천 |
|---|
| 2025.10.13 | ₩11,920 | ₩12,141 | ₩11,913 | ₩12,020 | +0.84% | 1.1만 |
|---|
| 2025.10.10 | ₩11,749 | ₩12,121 | ₩11,749 | ₩12,034 | +2.42% | 2.7천 |
|---|