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 | ₩12,120 | ₩12,120 | ₩12,120 | ₩12,120 | 0.00% | 1.1천 |
| 2026.10.08 | ₩12,107 | ₩12,240 | ₩12,107 | ₩12,107 | 0.00% | 1.4천 |
| 2026.10.07 | ₩12,107 | ₩12,253 | ₩12,107 | ₩12,240 | +1.10% | 3.1천 |
| 2026.10.06 | ₩12,240 | ₩12,240 | ₩12,049 | ₩12,093 | -1.20% | 500 |
| 2026.10.05 | ₩12,140 | ₩12,140 | ₩12,120 | ₩12,120 | -0.16% | 5.7천 |
| 2026.10.02 | ₩12,173 | ₩12,173 | ₩12,093 | ₩12,133 | -0.33% | 6.4천 |
| 2026.10.01 | ₩12,113 | ₩12,120 | ₩12,080 | ₩12,093 | -0.17% | 8.6천 |
| 2026.09.30 | ₩12,153 | ₩12,153 | ₩12,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,080 |
| -0.60% |
| 600 |
| 2026.09.29 | ₩12,153 | ₩12,280 | ₩12,080 | ₩12,080 | -0.60% | 1.3천 |
|---|
| 2026.09.28 | ₩12,160 | ₩12,220 | ₩12,147 | ₩12,147 | -0.11% | 2.9천 |
|---|
| 2026.09.25 | ₩12,027 | ₩12,167 | ₩12,027 | ₩12,167 | +1.17% | 400 |
|---|
| 2026.09.24 | ₩12,147 | ₩12,249 | ₩12,027 | ₩12,027 | -0.99% | 1천 |
|---|
| 2026.09.23 | ₩12,263 | ₩12,263 | ₩12,093 | ₩12,180 | -0.67% | 400 |
|---|
| 2026.09.22 | ₩12,277 | ₩12,277 | ₩12,277 | ₩12,277 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩12,107 | ₩12,280 | ₩12,093 | ₩12,280 | +1.43% | 1.4천 |
|---|
| 2026.09.18 | ₩12,107 | ₩12,334 | ₩12,093 | ₩12,334 | +1.87% | 2.4천 |
|---|
| 2026.09.17 | ₩12,160 | ₩12,160 | ₩12,040 | ₩12,160 | 0.00% | 4.7천 |
|---|
| 2026.09.16 | ₩12,160 | ₩12,199 | ₩12,027 | ₩12,027 | -1.10% | 6천 |
|---|
| 2026.09.15 | ₩12,160 | ₩12,187 | ₩12,080 | ₩12,080 | -0.66% | 1.7천 |
|---|
| 2026.09.14 | ₩12,200 | ₩12,294 | ₩12,093 | ₩12,294 | +0.77% | 1.4천 |
|---|
| 2026.09.11 | ₩12,107 | ₩12,187 | ₩12,080 | ₩12,080 | -0.22% | 2.1천 |
|---|
| 2026.09.10 | ₩12,240 | ₩12,320 | ₩12,200 | ₩12,200 | -0.33% | 3.4천 |
|---|
| 2026.09.09 | ₩12,294 | ₩12,447 | ₩12,227 | ₩12,240 | -0.43% | 6.8천 |
|---|
| 2026.09.08 | ₩12,280 | ₩12,731 | ₩12,280 | ₩12,414 | +1.09% | 1.1만 |
|---|
| 2026.09.04 | ₩12,107 | ₩12,287 | ₩12,107 | ₩12,247 | +1.16% | 5.3천 |
|---|
| 2026.09.03 | ₩12,347 | ₩12,347 | ₩12,080 | ₩12,080 | -2.16% | 3.1천 |
|---|
| 2026.09.02 | ₩12,173 | ₩12,359 | ₩12,080 | ₩12,080 | -0.77% | 1.1만 |
|---|
| 2026.09.01 | ₩12,173 | ₩12,267 | ₩12,147 | ₩12,147 | -0.22% | 5.9천 |
|---|
| 2026.08.31 | ₩12,173 | ₩12,387 | ₩12,147 | ₩12,227 | +0.44% | 1.8천 |
|---|
| 2026.08.28 | ₩12,213 | ₩12,347 | ₩12,213 | ₩12,347 | +1.09% | 5.6천 |
|---|
| 2026.08.27 | ₩12,480 | ₩12,480 | ₩12,147 | ₩12,173 | -2.46% | 7.7천 |
|---|
| 2026.08.26 | ₩12,360 | ₩12,508 | ₩12,200 | ₩12,314 | -0.38% | 3.5천 |
|---|
| 2026.08.25 | ₩12,299 | ₩12,556 | ₩12,173 | ₩12,427 | +1.04% | 1.5만 |
|---|
| 2026.08.24 | ₩12,267 | ₩12,307 | ₩12,200 | ₩12,307 | +0.33% | 9.1천 |
|---|
| 2026.08.21 | ₩12,294 | ₩12,467 | ₩12,188 | ₩12,307 | +0.11% | 1.6만 |
|---|
| 2026.08.20 | ₩12,467 | ₩12,587 | ₩12,267 | ₩12,587 | +0.96% | 1만 |
|---|
| 2026.08.19 | ₩12,374 | ₩12,570 | ₩12,347 | ₩12,347 | -0.22% | 1.1만 |
|---|
| 2026.08.18 | ₩12,407 | ₩12,603 | ₩12,147 | ₩12,243 | -1.32% | 1.1만 |
|---|
| 2026.08.17 | ₩12,093 | ₩12,454 | ₩12,093 | ₩12,347 | +2.10% | 3.4만 |
|---|
| 2026.08.14 | ₩12,147 | ₩12,213 | ₩12,120 | ₩12,120 | -0.22% | 1.7만 |
|---|
| 2026.08.13 | ₩11,987 | ₩12,147 | ₩11,987 | ₩12,120 | +1.11% | 3.2천 |
|---|
| 2026.08.12 | ₩12,127 | ₩12,144 | ₩11,987 | ₩12,133 | +0.06% | 6.9천 |
|---|
| 2026.08.11 | ₩12,243 | ₩12,243 | ₩11,925 | ₩11,973 | -2.20% | 8.8천 |
|---|
| 2026.08.10 | ₩12,120 | ₩12,240 | ₩11,933 | ₩12,027 | -0.77% | 1.3만 |
|---|
| 2026.08.07 | ₩12,000 | ₩12,013 | ₩11,926 | ₩11,946 | -0.44% | 1.1만 |
|---|
| 2026.08.06 | ₩11,991 | ₩12,107 | ₩11,906 | ₩11,920 | -0.59% | 3.1만 |
|---|
| 2026.08.05 | ₩12,213 | ₩12,213 | ₩11,880 | ₩11,933 | -2.30% | 1.9만 |
|---|
| 2026.08.04 | ₩12,120 | ₩12,747 | ₩12,000 | ₩12,013 | -0.88% | 1.6만 |
|---|
| 2026.08.03 | ₩12,120 | ₩12,120 | ₩11,946 | ₩12,120 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩12,067 | ₩12,080 | ₩11,987 | ₩12,080 | +0.11% | 2.2천 |
|---|
| 2026.07.30 | ₩11,826 | ₩12,200 | ₩11,769 | ₩12,067 | +2.03% | 2천 |
|---|
| 2026.07.29 | ₩12,000 | ₩12,020 | ₩11,826 | ₩11,826 | -1.45% | 9.3천 |
|---|
| 2026.07.28 | ₩12,067 | ₩12,067 | ₩11,906 | ₩12,000 | -0.55% | 1.6천 |
|---|
| 2026.07.27 | ₩12,053 | ₩12,073 | ₩11,920 | ₩11,946 | -0.89% | 2.3천 |
|---|
| 2026.07.24 | ₩12,000 | ₩12,140 | ₩11,933 | ₩12,067 | +0.56% | 3.8천 |
|---|
| 2026.07.23 | ₩12,080 | ₩12,133 | ₩11,920 | ₩11,920 | -1.33% | 7.3천 |
|---|
| 2026.07.22 | ₩11,893 | ₩12,200 | ₩11,893 | ₩12,080 | +1.57% | 2만 |
|---|
| 2026.07.21 | ₩12,200 | ₩12,200 | ₩11,893 | ₩11,893 | -2.52% | 1.7만 |
|---|
| 2026.07.20 | ₩12,280 | ₩12,280 | ₩12,027 | ₩12,080 | -1.63% | 4.3천 |
|---|
| 2026.07.17 | ₩12,000 | ₩12,213 | ₩11,880 | ₩12,040 | +0.33% | 1.6만 |
|---|
| 2026.07.16 | ₩12,033 | ₩12,093 | ₩11,853 | ₩11,987 | -0.39% | 2.1만 |
|---|
| 2026.07.15 | ₩12,053 | ₩12,053 | ₩12,053 | ₩12,053 | 0.00% | 3.5천 |
|---|
| 2026.07.14 | ₩12,053 | ₩12,129 | ₩12,053 | ₩12,053 | 0.00% | 5.7천 |
|---|
| 2026.07.13 | ₩12,141 | ₩12,147 | ₩12,053 | ₩12,053 | -0.73% | 3.2천 |
|---|
| 2026.07.10 | ₩12,139 | ₩12,147 | ₩12,067 | ₩12,067 | -0.59% | 6.7천 |
|---|
| 2026.07.09 | ₩12,100 | ₩12,100 | ₩12,053 | ₩12,053 | -0.39% | 1.1만 |
|---|
| 2026.07.08 | ₩12,100 | ₩12,100 | ₩12,053 | ₩12,053 | -0.39% | 1.1만 |
|---|
| 2026.07.07 | ₩12,100 | ₩12,147 | ₩12,053 | ₩12,053 | -0.39% | 1.1만 |
|---|
| 2026.07.06 | ₩12,093 | ₩12,093 | ₩12,053 | ₩12,053 | -0.33% | 1.1만 |
|---|
| 2026.07.02 | ₩12,027 | ₩12,093 | ₩12,027 | ₩12,093 | +0.55% | 900 |
|---|
| 2026.07.01 | ₩12,027 | ₩12,147 | ₩12,027 | ₩12,147 | +1.00% | 5천 |
|---|
| 2026.06.30 | ₩12,153 | ₩12,153 | ₩12,053 | ₩12,053 | -0.82% | 2천 |
|---|
| 2026.06.29 | ₩12,153 | ₩12,200 | ₩12,120 | ₩12,200 | +0.38% | 1천 |
|---|
| 2026.06.26 | ₩12,107 | ₩12,200 | ₩12,107 | ₩12,200 | +0.77% | 6.6천 |
|---|
| 2026.06.25 | ₩12,127 | ₩12,160 | ₩12,107 | ₩12,120 | -0.06% | 700 |
|---|
| 2026.06.24 | ₩12,200 | ₩12,213 | ₩11,933 | ₩12,187 | -0.11% | 4.5천 |
|---|
| 2026.06.23 | ₩12,067 | ₩12,189 | ₩12,027 | ₩12,187 | +1.00% | 2.5천 |
|---|
| 2026.06.22 | ₩11,893 | ₩12,213 | ₩11,893 | ₩12,187 | +2.47% | 5.6천 |
|---|
| 2026.06.18 | ₩12,073 | ₩12,196 | ₩11,973 | ₩12,000 | -0.61% | 2.1만 |
|---|
| 2026.06.17 | ₩12,040 | ₩12,133 | ₩12,027 | ₩12,120 | +0.67% | 9.3천 |
|---|
| 2026.06.16 | ₩12,173 | ₩12,213 | ₩12,067 | ₩12,160 | -0.11% | 9.5천 |
|---|
| 2026.06.15 | ₩11,987 | ₩12,191 | ₩11,987 | ₩12,053 | +0.56% | 1.2만 |
|---|
| 2026.06.12 | ₩12,040 | ₩12,200 | ₩11,960 | ₩12,080 | +0.33% | 1.5만 |
|---|
| 2026.06.11 | ₩11,893 | ₩12,120 | ₩11,893 | ₩12,093 | +1.68% | 1.6만 |
|---|
| 2026.06.10 | ₩11,933 | ₩12,000 | ₩11,786 | ₩11,893 | -0.34% | 2.3만 |
|---|
| 2026.06.09 | ₩11,906 | ₩12,053 | ₩11,882 | ₩11,946 | +0.34% | 1.2만 |
|---|
| 2026.06.08 | ₩12,253 | ₩12,253 | ₩11,881 | ₩11,973 | -2.29% | 6.7천 |
|---|
| 2026.06.05 | ₩11,800 | ₩12,347 | ₩11,800 | ₩11,920 | +1.02% | 2.9만 |
|---|
| 2026.06.04 | ₩12,400 | ₩12,400 | ₩11,893 | ₩11,893 | -4.09% | 1.6만 |
|---|
| 2026.06.03 | ₩12,007 | ₩12,203 | ₩11,961 | ₩12,000 | -0.06% | 3.6만 |
|---|
| 2026.06.02 | ₩11,479 | ₩12,280 | ₩11,479 | ₩12,093 | +5.35% | 7.9만 |
|---|
| 2026.06.01 | ₩11,226 | ₩11,493 | ₩11,226 | ₩11,426 | +1.78% | 7.8만 |
|---|
| 2026.05.29 | ₩11,226 | ₩11,292 | ₩11,212 | ₩11,212 | -0.12% | 1만 |
|---|
| 2026.05.28 | ₩11,286 | ₩11,292 | ₩11,226 | ₩11,226 | -0.53% | 1.9만 |
|---|
| 2026.05.27 | ₩11,254 | ₩11,386 | ₩11,226 | ₩11,226 | -0.25% | 4.8천 |
|---|
| 2026.05.26 | ₩11,212 | ₩11,319 | ₩11,159 | ₩11,239 | +0.24% | 2.6만 |
|---|
| 2026.05.22 | ₩11,212 | ₩11,306 | ₩11,025 | ₩11,212 | 0.00% | 2.3만 |
|---|
| 2026.05.21 | ₩11,266 | ₩11,479 | ₩11,266 | ₩11,346 | +0.71% | 1만 |
|---|
| 2026.05.20 | ₩11,327 | ₩11,327 | ₩11,212 | ₩11,306 | -0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩11,132 | ₩11,295 | ₩11,132 | ₩11,212 | +0.72% | 1.9만 |
|---|
| 2026.05.18 | ₩11,199 | ₩11,336 | ₩11,199 | ₩11,252 | +0.48% | 8천 |
|---|
| 2026.05.15 | ₩11,439 | ₩11,439 | ₩11,255 | ₩11,346 | -0.82% | 1만 |
|---|
| 2026.05.14 | ₩11,314 | ₩11,446 | ₩11,286 | ₩11,439 | +1.11% | 2.8만 |
|---|
| 2026.05.13 | ₩11,426 | ₩11,426 | ₩11,312 | ₩11,319 | -0.93% | 1.3만 |
|---|
| 2026.05.12 | ₩11,319 | ₩11,433 | ₩11,186 | ₩11,413 | +0.83% | 2.2만 |
|---|
| 2026.05.11 | ₩11,319 | ₩11,413 | ₩11,132 | ₩11,306 | -0.12% | 1.7만 |
|---|
| 2026.05.08 | ₩11,426 | ₩11,479 | ₩11,255 | ₩11,352 | -0.64% | 1.7만 |
|---|
| 2026.05.07 | ₩11,306 | ₩11,477 | ₩11,025 | ₩11,413 | +0.94% | 1.9만 |
|---|
| 2026.05.06 | ₩11,172 | ₩11,413 | ₩11,146 | ₩11,199 | +0.24% | 9.5천 |
|---|
| 2026.05.05 | ₩11,166 | ₩11,453 | ₩11,166 | ₩11,216 | +0.45% | 5.6천 |
|---|
| 2026.05.04 | ₩11,453 | ₩11,479 | ₩10,919 | ₩10,959 | -4.31% | 3.2만 |
|---|
| 2026.05.01 | ₩11,025 | ₩11,413 | ₩11,025 | ₩11,360 | +3.04% | 3.9천 |
|---|
| 2026.04.30 | ₩11,326 | ₩11,332 | ₩11,025 | ₩11,025 | -2.65% | 2.1만 |
|---|
| 2026.04.29 | ₩11,366 | ₩11,399 | ₩11,099 | ₩11,146 | -1.94% | 2.6만 |
|---|
| 2026.04.28 | ₩11,359 | ₩11,372 | ₩11,226 | ₩11,226 | -1.18% | 6.9천 |
|---|
| 2026.04.27 | ₩11,319 | ₩11,339 | ₩11,232 | ₩11,279 | -0.35% | 1만 |
|---|
| 2026.04.24 | ₩10,945 | ₩11,453 | ₩10,945 | ₩11,239 | +2.68% | 3.5천 |
|---|
| 2026.04.23 | ₩11,319 | ₩11,466 | ₩11,299 | ₩11,319 | 0.00% | 4.3천 |
|---|
| 2026.04.22 | ₩11,352 | ₩11,406 | ₩11,119 | ₩11,272 | -0.71% | 4.4천 |
|---|
| 2026.04.21 | ₩11,399 | ₩11,462 | ₩11,212 | ₩11,212 | -1.64% | 1.1만 |
|---|
| 2026.04.20 | ₩11,399 | ₩11,466 | ₩11,092 | ₩11,386 | -0.12% | 9.2천 |
|---|
| 2026.04.17 | ₩11,039 | ₩11,578 | ₩11,039 | ₩11,413 | +3.39% | 4.2천 |
|---|
| 2026.04.16 | ₩11,582 | ₩11,582 | ₩11,332 | ₩11,426 | -1.35% | 6.7천 |
|---|
| 2026.04.15 | ₩11,582 | ₩11,613 | ₩11,346 | ₩11,426 | -1.35% | 3.4천 |
|---|
| 2026.04.14 | ₩11,546 | ₩11,546 | ₩11,279 | ₩11,346 | -1.73% | 6.4천 |
|---|
| 2026.04.13 | ₩11,346 | ₩11,533 | ₩11,346 | ₩11,372 | +0.24% | 4.4천 |
|---|
| 2026.04.10 | ₩11,653 | ₩11,653 | ₩11,406 | ₩11,426 | -1.95% | 3.4천 |
|---|
| 2026.04.09 | ₩11,352 | ₩11,559 | ₩11,352 | ₩11,399 | +0.41% | 4천 |
|---|
| 2026.04.08 | ₩11,166 | ₩11,653 | ₩11,025 | ₩11,546 | +3.41% | 7.9천 |
|---|
| 2026.04.07 | ₩11,626 | ₩11,626 | ₩11,626 | ₩11,626 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩11,559 | ₩11,666 | ₩11,035 | ₩11,626 | +0.58% | 6.5천 |
|---|
| 2026.04.02 | ₩11,312 | ₩11,693 | ₩11,312 | ₩11,680 | +3.24% | 4천 |
|---|
| 2026.04.01 | ₩11,346 | ₩11,680 | ₩11,346 | ₩11,680 | +2.94% | 7.2천 |
|---|
| 2026.03.31 | ₩11,146 | ₩11,346 | ₩11,119 | ₩11,346 | +1.80% | 4.6만 |
|---|
| 2026.03.30 | ₩10,999 | ₩11,246 | ₩10,919 | ₩11,132 | +1.21% | 1.3만 |
|---|
| 2026.03.27 | ₩11,012 | ₩11,012 | ₩10,947 | ₩11,012 | 0.00% | 2.3천 |
|---|
| 2026.03.26 | ₩11,032 | ₩11,099 | ₩10,972 | ₩11,079 | +0.42% | 1.9천 |
|---|
| 2026.03.25 | ₩10,972 | ₩11,183 | ₩10,959 | ₩11,172 | +1.82% | 2.2천 |
|---|
| 2026.03.24 | ₩10,976 | ₩11,172 | ₩10,945 | ₩11,092 | +1.06% | 7.9천 |
|---|
| 2026.03.23 | ₩10,972 | ₩11,413 | ₩10,972 | ₩11,186 | +1.95% | 2만 |
|---|
| 2026.03.20 | ₩10,945 | ₩10,985 | ₩10,879 | ₩10,972 | +0.24% | 1.1만 |
|---|
| 2026.03.19 | ₩10,932 | ₩10,985 | ₩10,931 | ₩10,945 | +0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩11,009 | ₩11,019 | ₩10,879 | ₩10,879 | -1.19% | 8.4천 |
|---|
| 2026.03.17 | ₩11,052 | ₩11,052 | ₩10,985 | ₩10,985 | -0.60% | 9.3천 |
|---|
| 2026.03.16 | ₩11,119 | ₩11,119 | ₩11,079 | ₩11,092 | -0.24% | 7.9천 |
|---|
| 2026.03.13 | ₩11,106 | ₩11,106 | ₩11,079 | ₩11,106 | 0.00% | 4.3천 |
|---|
| 2026.03.12 | ₩11,099 | ₩11,119 | ₩11,092 | ₩11,119 | +0.18% | 2.8천 |
|---|
| 2026.03.11 | ₩11,159 | ₩11,192 | ₩11,092 | ₩11,119 | -0.36% | 4.6천 |
|---|
| 2026.03.10 | ₩11,252 | ₩11,252 | ₩11,132 | ₩11,252 | 0.00% | 1.9천 |
|---|
| 2026.03.09 | ₩10,985 | ₩11,292 | ₩10,945 | ₩11,292 | +2.79% | 2.1만 |
|---|
| 2026.03.06 | ₩11,199 | ₩11,199 | ₩11,005 | ₩11,065 | -1.19% | 6.6천 |
|---|
| 2026.03.05 | ₩11,079 | ₩11,180 | ₩11,079 | ₩11,180 | +0.92% | 4.3천 |
|---|
| 2026.03.04 | ₩11,072 | ₩11,132 | ₩11,072 | ₩11,079 | +0.06% | 1천 |
|---|
| 2026.03.03 | ₩11,199 | ₩11,226 | ₩10,945 | ₩11,092 | -0.95% | 1.2만 |
|---|
| 2026.03.02 | ₩11,346 | ₩11,346 | ₩11,212 | ₩11,226 | -1.06% | 3.3천 |
|---|
| 2026.02.27 | ₩11,212 | ₩11,346 | ₩11,212 | ₩11,332 | +1.07% | 6.8천 |
|---|
| 2026.02.26 | ₩11,399 | ₩11,399 | ₩11,399 | ₩11,399 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩11,389 | ₩11,389 | ₩11,212 | ₩11,239 | -1.31% | 3.7천 |
|---|
| 2026.02.24 | ₩11,212 | ₩11,399 | ₩11,212 | ₩11,279 | +0.60% | 4.7천 |
|---|
| 2026.02.23 | ₩11,279 | ₩11,346 | ₩11,212 | ₩11,226 | -0.47% | 2.1천 |
|---|
| 2026.02.20 | ₩11,212 | ₩11,426 | ₩11,212 | ₩11,426 | +1.90% | 300 |
|---|
| 2026.02.19 | ₩11,319 | ₩11,451 | ₩11,212 | ₩11,212 | -0.94% | 4.9천 |
|---|
| 2026.02.18 | ₩11,458 | ₩11,458 | ₩11,399 | ₩11,399 | -0.51% | 600 |
|---|
| 2026.02.17 | ₩11,292 | ₩11,473 | ₩11,292 | ₩11,473 | +1.60% | 1.1천 |
|---|
| 2026.02.13 | ₩11,567 | ₩11,567 | ₩11,283 | ₩11,283 | -2.46% | 900 |
|---|
| 2026.02.12 | ₩11,279 | ₩11,390 | ₩11,279 | ₩11,279 | 0.00% | 2천 |
|---|
| 2026.02.11 | ₩11,402 | ₩11,402 | ₩11,402 | ₩11,402 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩11,374 | ₩11,546 | ₩11,306 | ₩11,319 | -0.48% | 800 |
|---|
| 2026.02.09 | ₩11,439 | ₩11,439 | ₩11,439 | ₩11,439 | 0.00% | 400 |
|---|
| 2026.02.06 | ₩11,546 | ₩11,546 | ₩11,279 | ₩11,279 | -2.31% | 4.1천 |
|---|
| 2026.02.05 | ₩11,599 | ₩11,599 | ₩11,279 | ₩11,279 | -2.76% | 7.1천 |
|---|
| 2026.02.04 | ₩11,439 | ₩11,599 | ₩11,292 | ₩11,346 | -0.82% | 4.8천 |
|---|
| 2026.02.03 | ₩11,446 | ₩11,599 | ₩11,292 | ₩11,479 | +0.29% | 600 |
|---|
| 2026.02.02 | ₩11,279 | ₩11,399 | ₩11,279 | ₩11,399 | +1.07% | 600 |
|---|
| 2026.01.30 | ₩11,279 | ₩11,279 | ₩11,279 | ₩11,279 | 0.00% | 500 |
|---|
| 2026.01.29 | ₩11,279 | ₩11,366 | ₩11,279 | ₩11,354 | +0.66% | 800 |
|---|
| 2026.01.28 | ₩11,493 | ₩11,493 | ₩11,279 | ₩11,399 | -0.81% | 1.4천 |
|---|
| 2026.01.27 | ₩11,479 | ₩11,506 | ₩11,239 | ₩11,506 | +0.23% | 3.6천 |
|---|
| 2026.01.26 | ₩11,252 | ₩11,511 | ₩11,212 | ₩11,506 | +2.25% | 2.6천 |
|---|
| 2026.01.23 | ₩11,212 | ₩11,406 | ₩11,212 | ₩11,212 | 0.00% | 4.4천 |
|---|
| 2026.01.22 | ₩11,212 | ₩11,510 | ₩11,212 | ₩11,399 | +1.67% | 900 |
|---|
| 2026.01.21 | ₩11,386 | ₩11,403 | ₩11,252 | ₩11,252 | -1.17% | 1천 |
|---|
| 2026.01.20 | ₩11,212 | ₩11,519 | ₩11,212 | ₩11,239 | +0.24% | 3.4천 |
|---|
| 2026.01.16 | ₩11,406 | ₩11,511 | ₩11,279 | ₩11,511 | +0.92% | 300 |
|---|
| 2026.01.15 | ₩11,514 | ₩11,533 | ₩11,386 | ₩11,386 | -1.11% | 800 |
|---|
| 2026.01.14 | ₩11,372 | ₩11,406 | ₩11,212 | ₩11,306 | -0.59% | 1.8천 |
|---|
| 2026.01.13 | ₩11,533 | ₩11,533 | ₩11,212 | ₩11,212 | -2.78% | 1.1천 |
|---|
| 2026.01.12 | ₩11,212 | ₩11,514 | ₩11,212 | ₩11,212 | 0.00% | 3.2천 |
|---|
| 2026.01.09 | ₩11,359 | ₩11,533 | ₩11,279 | ₩11,533 | +1.53% | 1.6천 |
|---|
| 2026.01.08 | ₩11,533 | ₩11,533 | ₩11,266 | ₩11,266 | -2.31% | 300 |
|---|
| 2026.01.07 | ₩11,519 | ₩11,519 | ₩11,519 | ₩11,519 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩11,212 | ₩11,529 | ₩11,212 | ₩11,372 | +1.43% | 2.1천 |
|---|
| 2026.01.05 | ₩11,519 | ₩11,533 | ₩11,279 | ₩11,372 | -1.27% | 2.9천 |
|---|
| 2026.01.02 | ₩11,421 | ₩11,519 | ₩11,372 | ₩11,519 | +0.86% | 600 |
|---|
| 2025.12.31 | ₩11,119 | ₩11,319 | ₩11,056 | ₩11,279 | +1.44% | 3.1천 |
|---|
| 2025.12.30 | ₩11,158 | ₩11,346 | ₩11,146 | ₩11,279 | +1.09% | 5.7천 |
|---|
| 2025.12.29 | ₩11,163 | ₩11,346 | ₩11,163 | ₩11,332 | +1.52% | 2천 |
|---|
| 2025.12.26 | ₩11,158 | ₩11,319 | ₩11,012 | ₩11,319 | +1.45% | 1.7만 |
|---|
| 2025.12.24 | ₩11,143 | ₩11,259 | ₩11,143 | ₩11,212 | +0.62% | 1만 |
|---|
| 2025.12.23 | ₩10,825 | ₩11,136 | ₩10,825 | ₩11,064 | +2.21% | 3.8천 |
|---|
| 2025.12.22 | ₩10,959 | ₩11,146 | ₩10,932 | ₩10,945 | -0.12% | 1.8만 |
|---|
| 2025.12.19 | ₩10,939 | ₩11,139 | ₩10,939 | ₩10,945 | +0.06% | 3.2만 |
|---|
| 2025.12.18 | ₩10,959 | ₩10,979 | ₩10,852 | ₩10,919 | -0.37% | 4.5천 |
|---|
| 2025.12.17 | ₩10,828 | ₩10,944 | ₩10,828 | ₩10,944 | +1.07% | 2.5천 |
|---|
| 2025.12.16 | ₩10,940 | ₩10,948 | ₩10,825 | ₩10,899 | -0.38% | 5.2천 |
|---|
| 2025.12.15 | ₩10,912 | ₩10,972 | ₩10,843 | ₩10,879 | -0.31% | 3.6천 |
|---|
| 2025.12.12 | ₩10,889 | ₩11,012 | ₩10,889 | ₩10,941 | +0.48% | 8.9천 |
|---|
| 2025.12.11 | ₩10,879 | ₩11,012 | ₩10,879 | ₩10,945 | +0.61% | 6.8천 |
|---|
| 2025.12.10 | ₩10,832 | ₩10,945 | ₩10,832 | ₩10,892 | +0.55% | 1.6만 |
|---|
| 2025.12.09 | ₩10,883 | ₩11,206 | ₩10,879 | ₩10,919 | +0.33% | 1.6만 |
|---|
| 2025.12.08 | ₩11,061 | ₩11,071 | ₩10,865 | ₩10,879 | -1.65% | 2.8만 |
|---|
| 2025.12.05 | ₩10,949 | ₩11,194 | ₩10,949 | ₩11,065 | +1.06% | 2.4천 |
|---|
| 2025.12.04 | ₩11,023 | ₩11,279 | ₩11,023 | ₩11,146 | +1.11% | 6.2천 |
|---|
| 2025.12.03 | ₩11,159 | ₩11,414 | ₩11,146 | ₩11,146 | -0.12% | 4.5천 |
|---|
| 2025.12.02 | ₩11,414 | ₩11,414 | ₩11,238 | ₩11,238 | -1.54% | 1.4천 |
|---|
| 2025.12.01 | ₩11,350 | ₩11,372 | ₩11,236 | ₩11,299 | -0.45% | 2.1천 |
|---|
| 2025.11.28 | ₩11,292 | ₩11,292 | ₩11,186 | ₩11,186 | -0.95% | 1.9천 |
|---|
| 2025.11.26 | ₩11,447 | ₩11,469 | ₩11,212 | ₩11,212 | -2.05% | 4.8천 |
|---|
| 2025.11.25 | ₩11,092 | ₩11,459 | ₩11,092 | ₩11,459 | +3.31% | 8.7천 |
|---|
| 2025.11.24 | ₩11,399 | ₩11,399 | ₩11,212 | ₩11,346 | -0.47% | 2.9천 |
|---|
| 2025.11.21 | ₩11,399 | ₩11,399 | ₩11,025 | ₩11,212 | -1.64% | 8.1천 |
|---|
| 2025.11.20 | ₩11,266 | ₩11,266 | ₩11,024 | ₩11,024 | -2.14% | 4.5천 |
|---|
| 2025.11.19 | ₩11,171 | ₩11,252 | ₩11,036 | ₩11,252 | +0.73% | 3천 |
|---|
| 2025.11.18 | ₩11,319 | ₩11,346 | ₩11,172 | ₩11,194 | -1.11% | 3.3천 |
|---|
| 2025.11.17 | ₩11,190 | ₩11,282 | ₩11,190 | ₩11,212 | +0.20% | 4.2천 |
|---|
| 2025.11.14 | ₩11,172 | ₩11,319 | ₩11,152 | ₩11,159 | -0.12% | 6.7천 |
|---|
| 2025.11.13 | ₩11,172 | ₩11,335 | ₩11,012 | ₩11,239 | +0.60% | 2.9천 |
|---|
| 2025.11.12 | ₩11,012 | ₩11,266 | ₩11,012 | ₩11,212 | +1.82% | 3.3천 |
|---|
| 2025.11.11 | ₩11,226 | ₩11,680 | ₩11,079 | ₩11,266 | +0.36% | 8천 |
|---|
| 2025.11.10 | ₩11,359 | ₩11,680 | ₩10,892 | ₩11,172 | -1.65% | 4.8천 |
|---|
| 2025.11.07 | ₩11,551 | ₩11,599 | ₩10,812 | ₩11,519 | -0.28% | 1만 |
|---|
| 2025.11.06 | ₩11,458 | ₩11,458 | ₩11,413 | ₩11,413 | -0.40% | 6.5천 |
|---|
| 2025.11.05 | ₩11,519 | ₩11,519 | ₩11,519 | ₩11,519 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩11,517 | ₩11,573 | ₩11,517 | ₩11,519 | +0.02% | 3.5천 |
|---|
| 2025.11.03 | ₩11,573 | ₩11,573 | ₩11,559 | ₩11,573 | 0.00% | 2.3천 |
|---|
| 2025.10.31 | ₩11,466 | ₩11,586 | ₩11,453 | ₩11,573 | +0.93% | 7천 |
|---|
| 2025.10.30 | ₩11,602 | ₩11,613 | ₩11,372 | ₩11,613 | +0.09% | 5천 |
|---|
| 2025.10.29 | ₩11,720 | ₩11,720 | ₩11,413 | ₩11,413 | -2.62% | 4.1천 |
|---|
| 2025.10.28 | ₩11,498 | ₩11,933 | ₩11,372 | ₩11,413 | -0.74% | 1.1만 |
|---|
| 2025.10.27 | ₩11,720 | ₩11,720 | ₩11,399 | ₩11,669 | -0.43% | 3천 |
|---|
| 2025.10.24 | ₩11,666 | ₩11,720 | ₩11,439 | ₩11,720 | +0.46% | 6.9천 |
|---|
| 2025.10.23 | ₩11,720 | ₩11,720 | ₩11,426 | ₩11,613 | -0.91% | 8.3천 |
|---|
| 2025.10.22 | ₩11,637 | ₩11,720 | ₩11,479 | ₩11,479 | -1.35% | 3천 |
|---|
| 2025.10.21 | ₩11,518 | ₩11,518 | ₩11,518 | ₩11,518 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩11,720 | ₩11,720 | ₩11,559 | ₩11,559 | -1.37% | 2.5천 |
|---|
| 2025.10.17 | ₩11,574 | ₩11,826 | ₩11,574 | ₩11,717 | +1.23% | 2.3천 |
|---|
| 2025.10.16 | ₩11,853 | ₩11,948 | ₩11,639 | ₩11,760 | -0.79% | 9.7천 |
|---|
| 2025.10.15 | ₩11,768 | ₩12,067 | ₩11,746 | ₩12,013 | +2.09% | 1.2만 |
|---|
| 2025.10.14 | ₩11,937 | ₩12,107 | ₩11,738 | ₩12,013 | +0.64% | 8.7천 |
|---|
| 2025.10.13 | ₩11,900 | ₩12,120 | ₩11,893 | ₩12,000 | +0.84% | 1.1만 |
|---|
| 2025.10.10 | ₩11,729 | ₩12,100 | ₩11,729 | ₩12,013 | +2.42% | 2.7천 |
|---|