시장 데이터를 불러오는 중
전체 종목
BV Financial, Inc. - Common Stock 과거 주가
BV Financial, Inc. - Common Stock · BVFL · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BV Financial, Inc. - Common Stock · BVFL · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,864 | ₩28,877 | ₩28,462 | ₩28,462 | -1.39% | 1.6만 |
| 2026.10.08 | ₩28,891 | ₩29,145 | ₩28,891 | ₩28,904 | +0.05% | 1.1만 |
| 2026.10.07 | ₩28,730 | ₩29,400 | ₩28,516 | ₩29,293 | +1.96% | 2.5만 |
| 2026.10.06 | ₩28,743 | ₩28,824 | ₩28,676 | ₩28,824 | +0.28% | 1.3만 |
| 2026.10.05 | ₩28,784 | ₩29,052 | ₩28,167 | ₩28,770 | -0.05% | 2.2만 |
| 2026.10.02 | ₩28,435 | ₩28,743 | ₩28,020 | ₩28,449 | +0.05% | 2.2만 |
| 2026.10.01 | ₩28,087 | ₩28,422 | ₩27,846 | ₩28,408 | +1.15% | 1.9만 |
| 2026.09.30 | ₩28,395 | ₩28,462 | ₩27,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,114 |
| -0.99% |
| 1.4만 |
| 2026.09.29 | ₩27,618 | ₩28,516 | ₩27,256 | ₩28,435 | +2.96% | 2.2만 |
|---|
| 2026.09.28 | ₩27,980 | ₩28,073 | ₩27,980 | ₩27,980 | 0.00% | 1만 |
|---|
| 2026.09.25 | ₩27,993 | ₩28,127 | ₩27,819 | ₩27,966 | -0.10% | 1.3만 |
|---|
| 2026.09.24 | ₩27,926 | ₩28,140 | ₩27,886 | ₩27,886 | -0.14% | 1.7만 |
|---|
| 2026.09.23 | ₩27,993 | ₩28,073 | ₩27,765 | ₩27,872 | -0.43% | 1.3만 |
|---|
| 2026.09.22 | ₩28,033 | ₩28,784 | ₩28,033 | ₩28,583 | +1.96% | 2.8만 |
|---|
| 2026.09.21 | ₩28,382 | ₩28,449 | ₩27,913 | ₩27,913 | -1.65% | 1.1만 |
|---|
| 2026.09.18 | ₩27,604 | ₩28,663 | ₩27,202 | ₩28,609 | +3.64% | 8.9만 |
|---|
| 2026.09.17 | ₩28,221 | ₩28,221 | ₩27,604 | ₩27,792 | -1.52% | 1.9만 |
|---|
| 2026.09.16 | ₩28,060 | ₩28,770 | ₩27,752 | ₩28,047 | -0.05% | 2만 |
|---|
| 2026.09.15 | ₩28,422 | ₩28,770 | ₩27,980 | ₩28,770 | +1.23% | 1.7만 |
|---|
| 2026.09.14 | ₩27,926 | ₩28,542 | ₩27,779 | ₩28,542 | +2.21% | 1.8만 |
|---|
| 2026.09.11 | ₩29,132 | ₩29,132 | ₩27,685 | ₩28,033 | -3.77% | 2.9만 |
|---|
| 2026.09.10 | ₩28,006 | ₩29,078 | ₩27,993 | ₩29,078 | +3.83% | 1.2만 |
|---|
| 2026.09.09 | ₩28,730 | ₩28,810 | ₩27,899 | ₩28,717 | -0.05% | 2.2만 |
|---|
| 2026.09.08 | ₩28,851 | ₩29,119 | ₩27,712 | ₩28,717 | -0.46% | 2.9만 |
|---|
| 2026.09.04 | ₩29,025 | ₩29,239 | ₩28,475 | ₩28,918 | -0.37% | 1.1만 |
|---|
| 2026.09.03 | ₩29,186 | ₩29,186 | ₩28,261 | ₩29,172 | -0.05% | 1.3만 |
|---|
| 2026.09.02 | ₩28,207 | ₩29,132 | ₩28,207 | ₩28,877 | +2.38% | 2.1만 |
|---|
| 2026.09.01 | ₩28,408 | ₩28,435 | ₩27,618 | ₩28,435 | +0.09% | 8.7천 |
|---|
| 2026.08.31 | ₩28,676 | ₩28,757 | ₩27,846 | ₩28,462 | -0.75% | 8천 |
|---|
| 2026.08.28 | ₩28,770 | ₩28,784 | ₩28,583 | ₩28,609 | -0.56% | 1.1만 |
|---|
| 2026.08.27 | ₩28,047 | ₩28,623 | ₩27,953 | ₩28,623 | +2.05% | 2.3만 |
|---|
| 2026.08.26 | ₩28,341 | ₩28,341 | ₩27,725 | ₩27,725 | -2.17% | 1.1만 |
|---|
| 2026.08.25 | ₩28,730 | ₩28,730 | ₩28,583 | ₩28,596 | -0.47% | 7.2천 |
|---|
| 2026.08.24 | ₩28,167 | ₩28,489 | ₩28,167 | ₩28,489 | +1.14% | 2.9천 |
|---|
| 2026.08.21 | ₩29,132 | ₩29,132 | ₩28,556 | ₩28,703 | -1.47% | 1.8만 |
|---|
| 2026.08.20 | ₩28,663 | ₩29,119 | ₩28,663 | ₩28,985 | +1.12% | 7.2천 |
|---|
| 2026.08.19 | ₩29,320 | ₩29,320 | ₩28,944 | ₩28,958 | -1.23% | 1.1만 |
|---|
| 2026.08.18 | ₩28,864 | ₩29,454 | ₩28,757 | ₩29,320 | +1.58% | 1.5만 |
|---|
| 2026.08.17 | ₩28,422 | ₩28,810 | ₩28,341 | ₩28,623 | +0.71% | 1.3만 |
|---|
| 2026.08.14 | ₩28,516 | ₩28,676 | ₩28,408 | ₩28,408 | -0.38% | 7.2천 |
|---|
| 2026.08.13 | ₩28,395 | ₩28,998 | ₩27,738 | ₩28,542 | +0.52% | 9천 |
|---|
| 2026.08.12 | ₩28,489 | ₩28,784 | ₩28,073 | ₩28,462 | -0.09% | 1.3만 |
|---|
| 2026.08.11 | ₩28,449 | ₩28,542 | ₩28,449 | ₩28,542 | +0.33% | 4천 |
|---|
| 2026.08.10 | ₩28,462 | ₩28,784 | ₩28,060 | ₩28,261 | -0.71% | 1.4만 |
|---|
| 2026.08.07 | ₩27,658 | ₩28,810 | ₩27,658 | ₩28,717 | +3.83% | 7.6천 |
|---|
| 2026.08.06 | ₩28,757 | ₩28,757 | ₩28,556 | ₩28,556 | -0.70% | 3.8천 |
|---|
| 2026.08.05 | ₩29,186 | ₩29,186 | ₩28,100 | ₩28,315 | -2.98% | 6.8천 |
|---|
| 2026.08.04 | ₩29,065 | ₩29,212 | ₩28,248 | ₩28,877 | -0.65% | 3.6만 |
|---|
| 2026.08.03 | ₩27,953 | ₩28,904 | ₩27,202 | ₩28,904 | +3.40% | 1.1만 |
|---|
| 2026.07.31 | ₩27,671 | ₩27,805 | ₩27,403 | ₩27,524 | -0.53% | 1.1만 |
|---|
| 2026.07.30 | ₩27,484 | ₩28,047 | ₩27,484 | ₩27,792 | +1.12% | 7.6천 |
|---|
| 2026.07.29 | ₩28,248 | ₩28,636 | ₩27,698 | ₩27,698 | -1.94% | 1.8만 |
|---|
| 2026.07.28 | ₩28,918 | ₩28,971 | ₩27,819 | ₩28,636 | -0.97% | 3.3만 |
|---|
| 2026.07.27 | ₩27,913 | ₩28,810 | ₩27,564 | ₩28,636 | +2.59% | 2.9만 |
|---|
| 2026.07.24 | ₩27,658 | ₩28,181 | ₩27,243 | ₩27,444 | -0.78% | 1.9만 |
|---|
| 2026.07.23 | ₩27,390 | ₩28,261 | ₩27,336 | ₩27,712 | +1.17% | 1.2만 |
|---|
| 2026.07.22 | ₩27,752 | ₩27,926 | ₩27,578 | ₩27,658 | -0.34% | 1.4만 |
|---|
| 2026.07.21 | ₩28,261 | ₩28,583 | ₩27,765 | ₩28,047 | -0.76% | 1.3만 |
|---|
| 2026.07.20 | ₩27,712 | ₩28,435 | ₩26,211 | ₩28,020 | +1.11% | 1.7만 |
|---|
| 2026.07.17 | ₩29,172 | ₩29,266 | ₩28,047 | ₩28,797 | -1.29% | 1.9만 |
|---|
| 2026.07.16 | ₩29,078 | ₩29,212 | ₩28,355 | ₩29,212 | +0.46% | 8.5천 |
|---|
| 2026.07.15 | ₩28,154 | ₩29,132 | ₩28,154 | ₩28,998 | +3.00% | 8.4천 |
|---|
| 2026.07.14 | ₩28,851 | ₩29,132 | ₩28,207 | ₩28,207 | -2.23% | 8.9천 |
|---|
| 2026.07.13 | ₩28,502 | ₩29,052 | ₩28,408 | ₩28,971 | +1.65% | 3만 |
|---|
| 2026.07.10 | ₩27,819 | ₩28,824 | ₩27,819 | ₩28,207 | +1.40% | 9.5천 |
|---|
| 2026.07.09 | ₩28,395 | ₩28,864 | ₩28,274 | ₩28,864 | +1.65% | 2.2천 |
|---|
| 2026.07.08 | ₩27,122 | ₩28,690 | ₩27,122 | ₩28,542 | +5.24% | 1.3만 |
|---|
| 2026.07.07 | ₩29,052 | ₩29,052 | ₩27,738 | ₩27,738 | -4.52% | 5.1천 |
|---|
| 2026.07.06 | ₩29,011 | ₩29,011 | ₩27,176 | ₩28,797 | -0.74% | 1.4만 |
|---|
| 2026.07.02 | ₩27,176 | ₩29,145 | ₩27,176 | ₩28,998 | +6.71% | 1.4만 |
|---|
| 2026.07.01 | ₩28,274 | ₩28,864 | ₩27,658 | ₩28,757 | +1.71% | 1.5만 |
|---|
| 2026.06.30 | ₩28,542 | ₩28,757 | ₩28,382 | ₩28,382 | -0.56% | 1.1만 |
|---|
| 2026.06.29 | ₩29,253 | ₩29,253 | ₩28,355 | ₩28,583 | -2.29% | 1.4만 |
|---|
| 2026.06.26 | ₩29,159 | ₩29,708 | ₩28,810 | ₩29,253 | +0.32% | 10.5만 |
|---|
| 2026.06.25 | ₩28,529 | ₩29,199 | ₩28,154 | ₩28,971 | +1.55% | 3.3만 |
|---|
| 2026.06.24 | ₩28,422 | ₩28,891 | ₩28,140 | ₩28,569 | +0.52% | 3.2만 |
|---|
| 2026.06.23 | ₩27,645 | ₩28,288 | ₩26,720 | ₩28,288 | +2.33% | 2.2만 |
|---|
| 2026.06.22 | ₩27,336 | ₩27,470 | ₩26,814 | ₩27,444 | +0.39% | 2.6만 |
|---|
| 2026.06.18 | ₩26,800 | ₩27,390 | ₩26,305 | ₩27,256 | +1.70% | 10.9만 |
|---|
| 2026.06.17 | ₩27,109 | ₩27,109 | ₩26,264 | ₩26,640 | -1.73% | 9.9천 |
|---|
| 2026.06.16 | ₩27,323 | ₩27,484 | ₩26,224 | ₩26,948 | -1.37% | 2.5만 |
|---|
| 2026.06.15 | ₩26,573 | ₩27,805 | ₩26,573 | ₩27,269 | +2.62% | 1.8만 |
|---|
| 2026.06.12 | ₩26,264 | ₩26,841 | ₩25,326 | ₩26,800 | +2.04% | 2만 |
|---|
| 2026.06.11 | ₩27,109 | ₩27,109 | ₩25,608 | ₩26,412 | -2.57% | 2.9만 |
|---|
| 2026.06.10 | ₩26,707 | ₩27,336 | ₩25,018 | ₩27,109 | +1.51% | 12.2만 |
|---|
| 2026.06.09 | ₩26,144 | ₩26,867 | ₩26,144 | ₩26,532 | +1.49% | 6.8만 |
|---|
| 2026.06.08 | ₩26,854 | ₩26,854 | ₩25,996 | ₩26,171 | -2.54% | 1.1만 |
|---|
| 2026.06.05 | ₩26,546 | ₩27,068 | ₩26,546 | ₩27,055 | +1.92% | 8.8천 |
|---|
| 2026.06.04 | ₩26,130 | ₩26,934 | ₩26,130 | ₩26,934 | +3.08% | 1.8만 |
|---|
| 2026.06.03 | ₩26,224 | ₩26,238 | ₩25,688 | ₩25,956 | -1.02% | 1.6만 |
|---|
| 2026.06.02 | ₩26,144 | ₩26,586 | ₩26,130 | ₩26,506 | +1.38% | 1.8만 |
|---|
| 2026.06.01 | ₩26,224 | ₩26,345 | ₩26,224 | ₩26,331 | +0.41% | 7.5천 |
|---|
| 2026.05.29 | ₩26,425 | ₩26,425 | ₩26,251 | ₩26,305 | -0.46% | 1만 |
|---|
| 2026.05.28 | ₩26,358 | ₩26,975 | ₩26,358 | ₩26,680 | +1.22% | 1.5만 |
|---|
| 2026.05.27 | ₩26,666 | ₩26,720 | ₩26,479 | ₩26,479 | -0.70% | 1.3만 |
|---|
| 2026.05.26 | ₩26,586 | ₩26,827 | ₩26,398 | ₩26,613 | +0.10% | 9.1천 |
|---|
| 2026.05.22 | ₩26,532 | ₩26,680 | ₩26,251 | ₩26,519 | -0.05% | 1.7만 |
|---|
| 2026.05.21 | ₩26,144 | ₩26,425 | ₩26,130 | ₩26,385 | +0.92% | 6.1천 |
|---|
| 2026.05.20 | ₩26,412 | ₩26,640 | ₩26,171 | ₩26,224 | -0.71% | 1.7만 |
|---|
| 2026.05.19 | ₩26,010 | ₩26,599 | ₩25,996 | ₩26,519 | +1.96% | 6.8천 |
|---|
| 2026.05.18 | ₩26,452 | ₩26,733 | ₩25,943 | ₩25,943 | -1.93% | 2.2만 |
|---|
| 2026.05.15 | ₩26,452 | ₩26,532 | ₩26,144 | ₩26,184 | -1.01% | 9천 |
|---|
| 2026.05.14 | ₩26,439 | ₩26,747 | ₩26,439 | ₩26,747 | +1.17% | 9천 |
|---|
| 2026.05.13 | ₩26,157 | ₩26,640 | ₩26,130 | ₩26,559 | +1.54% | 1.2만 |
|---|
| 2026.05.12 | ₩26,492 | ₩26,774 | ₩26,398 | ₩26,398 | -0.35% | 6.5천 |
|---|
| 2026.05.11 | ₩26,573 | ₩26,948 | ₩26,238 | ₩26,586 | +0.05% | 1.2만 |
|---|
| 2026.05.08 | ₩26,425 | ₩26,854 | ₩26,144 | ₩26,800 | +1.42% | 1.9만 |
|---|
| 2026.05.07 | ₩26,184 | ₩26,975 | ₩26,184 | ₩26,492 | +1.18% | 1.7만 |
|---|
| 2026.05.06 | ₩26,425 | ₩26,653 | ₩25,903 | ₩25,903 | -1.98% | 1.1만 |
|---|
| 2026.05.05 | ₩25,836 | ₩26,800 | ₩25,836 | ₩26,398 | +2.18% | 5.7천 |
|---|
| 2026.05.04 | ₩25,836 | ₩26,184 | ₩25,822 | ₩26,050 | +0.83% | 1.4만 |
|---|
| 2026.05.01 | ₩26,238 | ₩26,774 | ₩26,063 | ₩26,211 | -0.10% | 1.2만 |
|---|
| 2026.04.30 | ₩26,063 | ₩26,238 | ₩26,063 | ₩26,238 | +0.67% | 6.8천 |
|---|
| 2026.04.29 | ₩26,559 | ₩26,573 | ₩26,318 | ₩26,318 | -0.91% | 5.2천 |
|---|
| 2026.04.28 | ₩27,135 | ₩27,524 | ₩26,693 | ₩26,733 | -1.48% | 1.6만 |
|---|
| 2026.04.27 | ₩26,908 | ₩26,961 | ₩26,546 | ₩26,640 | -1.00% | 9.9천 |
|---|
| 2026.04.24 | ₩26,586 | ₩27,350 | ₩26,586 | ₩27,176 | +2.22% | 1.1만 |
|---|
| 2026.04.23 | ₩26,747 | ₩26,854 | ₩26,626 | ₩26,854 | +0.40% | 4.8천 |
|---|
| 2026.04.22 | ₩26,465 | ₩26,854 | ₩26,465 | ₩26,854 | +1.47% | 4.4천 |
|---|
| 2026.04.21 | ₩27,042 | ₩27,042 | ₩26,439 | ₩26,506 | -1.98% | 6.6천 |
|---|
| 2026.04.20 | ₩27,122 | ₩27,189 | ₩26,894 | ₩26,948 | -0.64% | 2.2만 |
|---|
| 2026.04.17 | ₩27,055 | ₩27,444 | ₩26,988 | ₩27,229 | +0.64% | 2.9만 |
|---|
| 2026.04.16 | ₩26,425 | ₩26,948 | ₩26,425 | ₩26,787 | +1.37% | 6천 |
|---|
| 2026.04.15 | ₩26,747 | ₩27,068 | ₩26,425 | ₩26,975 | +0.85% | 1.3만 |
|---|
| 2026.04.14 | ₩26,398 | ₩27,109 | ₩26,398 | ₩26,948 | +2.08% | 2.3만 |
|---|
| 2026.04.13 | ₩26,613 | ₩27,256 | ₩26,090 | ₩27,028 | +1.56% | 1.4만 |
|---|
| 2026.04.10 | ₩26,787 | ₩26,814 | ₩26,144 | ₩26,800 | +0.05% | 3.1만 |
|---|
| 2026.04.09 | ₩26,465 | ₩26,787 | ₩26,452 | ₩26,747 | +1.06% | 3만 |
|---|
| 2026.04.08 | ₩26,130 | ₩26,532 | ₩26,077 | ₩26,506 | +1.44% | 3만 |
|---|
| 2026.04.07 | ₩25,206 | ₩26,130 | ₩25,206 | ₩26,130 | +3.67% | 2.6만 |
|---|
| 2026.04.06 | ₩26,130 | ₩26,130 | ₩23,048 | ₩25,769 | -1.38% | 1.3만 |
|---|
| 2026.04.02 | ₩25,380 | ₩26,144 | ₩25,380 | ₩26,144 | +3.01% | 8.4천 |
|---|
| 2026.04.01 | ₩25,836 | ₩25,836 | ₩25,286 | ₩25,487 | -1.35% | 1.7만 |
|---|
| 2026.03.31 | ₩25,903 | ₩25,929 | ₩25,380 | ₩25,648 | -0.98% | 1.4만 |
|---|
| 2026.03.30 | ₩25,058 | ₩25,715 | ₩25,058 | ₩25,702 | +2.57% | 2.7만 |
|---|
| 2026.03.27 | ₩25,420 | ₩25,420 | ₩24,978 | ₩25,045 | -1.48% | 4.4천 |
|---|
| 2026.03.26 | ₩25,340 | ₩25,715 | ₩24,924 | ₩25,206 | -0.53% | 8.7천 |
|---|
| 2026.03.25 | ₩25,769 | ₩25,769 | ₩25,058 | ₩25,554 | -0.83% | 9.8천 |
|---|
| 2026.03.24 | ₩25,179 | ₩25,929 | ₩25,058 | ₩25,527 | +1.38% | 1.9만 |
|---|
| 2026.03.23 | ₩25,742 | ₩25,769 | ₩24,951 | ₩25,728 | -0.05% | 1.8만 |
|---|
| 2026.03.20 | ₩24,817 | ₩25,822 | ₩24,563 | ₩25,407 | +2.38% | 16.7만 |
|---|
| 2026.03.19 | ₩24,790 | ₩25,139 | ₩24,790 | ₩24,817 | +0.11% | 1.6만 |
|---|
| 2026.03.18 | ₩25,005 | ₩25,005 | ₩24,790 | ₩24,790 | -0.86% | 1.9만 |
|---|
| 2026.03.17 | ₩25,005 | ₩25,353 | ₩24,938 | ₩25,246 | +0.96% | 1.3만 |
|---|
| 2026.03.16 | ₩25,367 | ₩25,460 | ₩24,857 | ₩25,085 | -1.11% | 9.6천 |
|---|
| 2026.03.13 | ₩24,857 | ₩25,259 | ₩24,790 | ₩25,259 | +1.62% | 1.5만 |
|---|
| 2026.03.12 | ₩24,790 | ₩25,246 | ₩24,790 | ₩25,219 | +1.73% | 1.1만 |
|---|
| 2026.03.11 | ₩25,125 | ₩25,246 | ₩24,790 | ₩24,831 | -1.17% | 9.5천 |
|---|
| 2026.03.10 | ₩25,045 | ₩25,661 | ₩24,764 | ₩25,460 | +1.66% | 2.3만 |
|---|
| 2026.03.09 | ₩25,192 | ₩25,929 | ₩24,442 | ₩25,192 | 0.00% | 2.5만 |
|---|
| 2026.03.06 | ₩24,817 | ₩25,889 | ₩24,817 | ₩25,501 | +2.75% | 1.5만 |
|---|
| 2026.03.05 | ₩25,300 | ₩25,514 | ₩24,991 | ₩25,313 | +0.05% | 1.4만 |
|---|
| 2026.03.04 | ₩25,849 | ₩25,849 | ₩25,434 | ₩25,447 | -1.56% | 8.8천 |
|---|
| 2026.03.03 | ₩25,380 | ₩25,648 | ₩25,300 | ₩25,353 | -0.11% | 1.2만 |
|---|
| 2026.03.02 | ₩25,166 | ₩26,050 | ₩24,723 | ₩25,621 | +1.81% | 1.7만 |
|---|
| 2026.02.27 | ₩25,527 | ₩26,063 | ₩25,032 | ₩25,032 | -1.94% | 1.5만 |
|---|
| 2026.02.26 | ₩26,251 | ₩26,479 | ₩26,144 | ₩26,144 | -0.41% | 1.5만 |
|---|
| 2026.02.25 | ₩25,728 | ₩26,238 | ₩25,728 | ₩26,063 | +1.30% | 5.1천 |
|---|
| 2026.02.24 | ₩25,139 | ₩25,849 | ₩25,139 | ₩25,849 | +2.83% | 9.8천 |
|---|
| 2026.02.23 | ₩25,876 | ₩25,876 | ₩25,233 | ₩25,233 | -2.49% | 1.8만 |
|---|
| 2026.02.20 | ₩26,291 | ₩26,291 | ₩25,929 | ₩26,050 | -0.92% | 4.6천 |
|---|
| 2026.02.19 | ₩26,452 | ₩26,479 | ₩26,251 | ₩26,385 | -0.25% | 4.6천 |
|---|
| 2026.02.18 | ₩26,224 | ₩26,532 | ₩26,157 | ₩26,506 | +1.07% | 1만 |
|---|
| 2026.02.17 | ₩25,836 | ₩26,532 | ₩25,742 | ₩26,492 | +2.54% | 1.7만 |
|---|
| 2026.02.13 | ₩26,291 | ₩26,532 | ₩26,144 | ₩26,144 | -0.56% | 2.1만 |
|---|
| 2026.02.12 | ₩25,943 | ₩26,465 | ₩25,943 | ₩26,372 | +1.65% | 1.9만 |
|---|
| 2026.02.11 | ₩26,305 | ₩26,532 | ₩26,291 | ₩26,291 | -0.05% | 1.4만 |
|---|
| 2026.02.10 | ₩26,398 | ₩26,559 | ₩26,197 | ₩26,358 | -0.15% | 1.4만 |
|---|
| 2026.02.09 | ₩26,130 | ₩26,519 | ₩26,130 | ₩26,492 | +1.38% | 1.3만 |
|---|
| 2026.02.06 | ₩26,398 | ₩26,640 | ₩26,398 | ₩26,532 | +0.51% | 2.1만 |
|---|
| 2026.02.05 | ₩25,956 | ₩26,465 | ₩25,956 | ₩26,412 | +1.76% | 9.1천 |
|---|
| 2026.02.04 | ₩26,398 | ₩26,412 | ₩26,144 | ₩26,291 | -0.41% | 7.9천 |
|---|
| 2026.02.03 | ₩26,372 | ₩26,439 | ₩25,983 | ₩26,439 | +0.25% | 1.2만 |
|---|
| 2026.02.02 | ₩25,836 | ₩26,452 | ₩25,836 | ₩26,425 | +2.28% | 3.5만 |
|---|
| 2026.01.30 | ₩25,219 | ₩25,916 | ₩25,219 | ₩25,621 | +1.59% | 2.4만 |
|---|
| 2026.01.29 | ₩25,259 | ₩25,393 | ₩25,259 | ₩25,326 | +0.27% | 1.5만 |
|---|
| 2026.01.28 | ₩25,286 | ₩25,300 | ₩24,777 | ₩24,924 | -1.43% | 9.7천 |
|---|
| 2026.01.27 | ₩25,367 | ₩25,367 | ₩25,125 | ₩25,139 | -0.90% | 8.5천 |
|---|
| 2026.01.26 | ₩25,139 | ₩25,434 | ₩25,139 | ₩25,192 | +0.21% | 1.6만 |
|---|
| 2026.01.23 | ₩25,367 | ₩25,367 | ₩25,192 | ₩25,219 | -0.58% | 7.6천 |
|---|
| 2026.01.22 | ₩24,509 | ₩25,434 | ₩24,509 | ₩25,434 | +3.77% | 7.5천 |
|---|
| 2026.01.21 | ₩24,482 | ₩24,857 | ₩24,482 | ₩24,857 | +1.53% | 1.7만 |
|---|
| 2026.01.20 | ₩24,656 | ₩24,656 | ₩24,415 | ₩24,563 | -0.38% | 5.3천 |
|---|
| 2026.01.16 | ₩24,670 | ₩24,710 | ₩24,241 | ₩24,710 | +0.16% | 8.6천 |
|---|
| 2026.01.15 | ₩24,777 | ₩24,790 | ₩24,630 | ₩24,683 | -0.38% | 8.4천 |
|---|
| 2026.01.14 | ₩24,348 | ₩24,764 | ₩24,281 | ₩24,764 | +1.71% | 7.5천 |
|---|
| 2026.01.13 | ₩24,790 | ₩24,790 | ₩24,442 | ₩24,790 | 0.00% | 8.8천 |
|---|
| 2026.01.12 | ₩24,603 | ₩24,683 | ₩24,268 | ₩24,683 | +0.33% | 7.6천 |
|---|
| 2026.01.09 | ₩24,321 | ₩24,683 | ₩24,308 | ₩24,603 | +1.16% | 1.4만 |
|---|
| 2026.01.08 | ₩23,946 | ₩24,576 | ₩23,812 | ₩24,295 | +1.45% | 9.9천 |
|---|
| 2026.01.07 | ₩24,308 | ₩24,308 | ₩23,625 | ₩24,161 | -0.61% | 1.3만 |
|---|
| 2026.01.06 | ₩24,509 | ₩24,790 | ₩24,254 | ₩24,723 | +0.87% | 1.9만 |
|---|
| 2026.01.05 | ₩24,375 | ₩24,764 | ₩24,375 | ₩24,764 | +1.59% | 1.2만 |
|---|
| 2026.01.02 | ₩24,147 | ₩24,790 | ₩24,120 | ₩24,348 | +0.83% | 2.1만 |
|---|
| 2025.12.31 | ₩24,120 | ₩24,402 | ₩24,107 | ₩24,308 | +0.78% | 6.8천 |
|---|
| 2025.12.30 | ₩25,032 | ₩25,032 | ₩24,161 | ₩24,161 | -3.48% | 8.3천 |
|---|
| 2025.12.29 | ₩24,630 | ₩24,924 | ₩24,630 | ₩24,831 | +0.82% | 5.2천 |
|---|
| 2025.12.26 | ₩24,147 | ₩24,496 | ₩24,147 | ₩24,496 | +1.44% | 3.9천 |
|---|
| 2025.12.24 | ₩24,429 | ₩24,630 | ₩24,214 | ₩24,295 | -0.55% | 4.9천 |
|---|
| 2025.12.23 | ₩25,099 | ₩25,099 | ₩24,415 | ₩24,415 | -2.72% | 8.4천 |
|---|
| 2025.12.22 | ₩25,996 | ₩25,996 | ₩24,951 | ₩24,965 | -3.97% | 7.7천 |
|---|
| 2025.12.19 | ₩25,983 | ₩26,184 | ₩25,032 | ₩26,184 | +0.77% | 8.7만 |
|---|
| 2025.12.18 | ₩26,331 | ₩26,331 | ₩25,326 | ₩25,903 | -1.63% | 3만 |
|---|
| 2025.12.17 | ₩26,037 | ₩26,452 | ₩25,996 | ₩26,412 | +1.44% | 2.3만 |
|---|
| 2025.12.16 | ₩25,996 | ₩26,130 | ₩25,903 | ₩26,130 | +0.52% | 3.9만 |
|---|
| 2025.12.15 | ₩25,594 | ₩26,090 | ₩25,367 | ₩26,023 | +1.68% | 3.2만 |
|---|
| 2025.12.12 | ₩25,514 | ₩25,715 | ₩25,474 | ₩25,608 | +0.37% | 1.3만 |
|---|
| 2025.12.11 | ₩25,393 | ₩25,795 | ₩25,259 | ₩25,715 | +1.27% | 2.3만 |
|---|
| 2025.12.10 | ₩24,991 | ₩25,795 | ₩24,911 | ₩25,460 | +1.88% | 4.3만 |
|---|
| 2025.12.09 | ₩24,000 | ₩24,831 | ₩24,000 | ₩24,750 | +3.13% | 1.4만 |
|---|
| 2025.12.08 | ₩24,415 | ₩24,857 | ₩23,437 | ₩23,692 | -2.96% | 2.3만 |
|---|
| 2025.12.05 | ₩24,429 | ₩24,898 | ₩24,228 | ₩24,402 | -0.11% | 1.4만 |
|---|
| 2025.12.04 | ₩24,589 | ₩24,831 | ₩24,228 | ₩24,616 | +0.11% | 1.1만 |
|---|
| 2025.12.03 | ₩24,134 | ₩25,112 | ₩23,544 | ₩24,750 | +2.55% | 2.1만 |
|---|
| 2025.12.02 | ₩24,321 | ₩24,737 | ₩23,933 | ₩24,241 | -0.33% | 1.5만 |
|---|
| 2025.12.01 | ₩24,482 | ₩24,710 | ₩24,335 | ₩24,536 | +0.22% | 8.4천 |
|---|
| 2025.11.28 | ₩24,710 | ₩24,723 | ₩24,576 | ₩24,576 | -0.54% | 6.3천 |
|---|
| 2025.11.26 | ₩24,388 | ₩24,764 | ₩23,919 | ₩24,723 | +1.37% | 2.1만 |
|---|
| 2025.11.25 | ₩24,187 | ₩24,764 | ₩23,705 | ₩24,576 | +1.61% | 3.9만 |
|---|
| 2025.11.24 | ₩24,161 | ₩24,656 | ₩23,919 | ₩24,281 | +0.50% | 1.7만 |
|---|
| 2025.11.21 | ₩23,196 | ₩24,254 | ₩22,995 | ₩24,053 | +3.70% | 3.3만 |
|---|
| 2025.11.20 | ₩22,955 | ₩23,115 | ₩22,633 | ₩23,102 | +0.64% | 1.8만 |
|---|
| 2025.11.19 | ₩23,062 | ₩23,062 | ₩21,936 | ₩22,620 | -1.92% | 3.3만 |
|---|
| 2025.11.18 | ₩22,807 | ₩23,249 | ₩22,110 | ₩22,928 | +0.53% | 2.8만 |
|---|
| 2025.11.17 | ₩23,048 | ₩23,424 | ₩22,633 | ₩22,713 | -1.45% | 1.7만 |
|---|
| 2025.11.14 | ₩22,700 | ₩23,424 | ₩22,231 | ₩23,316 | +2.72% | 3.1만 |
|---|
| 2025.11.13 | ₩22,754 | ₩22,754 | ₩22,365 | ₩22,727 | -0.12% | 1.2만 |
|---|
| 2025.11.12 | ₩22,740 | ₩22,740 | ₩22,204 | ₩22,579 | -0.71% | 1.6만 |
|---|
| 2025.11.11 | ₩22,378 | ₩22,754 | ₩22,043 | ₩22,713 | +1.50% | 1.4만 |
|---|
| 2025.11.10 | ₩22,646 | ₩22,767 | ₩22,164 | ₩22,660 | +0.06% | 1.4만 |
|---|
| 2025.11.07 | ₩22,191 | ₩22,633 | ₩22,191 | ₩22,512 | +1.45% | 1.8만 |
|---|
| 2025.11.06 | ₩22,566 | ₩22,633 | ₩22,378 | ₩22,499 | -0.30% | 1.5만 |
|---|
| 2025.11.05 | ₩22,084 | ₩22,566 | ₩22,084 | ₩22,566 | +2.18% | 2.6만 |
|---|
| 2025.11.04 | ₩22,070 | ₩22,405 | ₩21,775 | ₩22,043 | -0.12% | 2.2만 |
|---|
| 2025.11.03 | ₩21,802 | ₩22,298 | ₩21,802 | ₩22,271 | +2.15% | 6.6만 |
|---|
| 2025.10.31 | ₩22,043 | ₩22,057 | ₩21,615 | ₩21,842 | -0.91% | 2.7만 |
|---|
| 2025.10.30 | ₩22,084 | ₩22,298 | ₩22,043 | ₩22,110 | +0.12% | 3.3만 |
|---|
| 2025.10.29 | ₩22,392 | ₩22,606 | ₩21,896 | ₩22,231 | -0.72% | 3.8만 |
|---|
| 2025.10.28 | ₩21,802 | ₩22,754 | ₩21,802 | ₩22,499 | +3.20% | 4.8만 |
|---|
| 2025.10.27 | ₩22,110 | ₩22,285 | ₩21,226 | ₩21,775 | -1.52% | 34.1만 |
|---|
| 2025.10.24 | ₩22,191 | ₩22,191 | ₩22,057 | ₩22,097 | -0.42% | 20.9만 |
|---|
| 2025.10.23 | ₩22,486 | ₩22,486 | ₩21,896 | ₩21,896 | -2.62% | 1.7만 |
|---|
| 2025.10.22 | ₩21,682 | ₩22,419 | ₩21,641 | ₩22,325 | +2.97% | 3.3만 |
|---|
| 2025.10.21 | ₩21,253 | ₩22,070 | ₩21,065 | ₩21,574 | +1.51% | 3.2만 |
|---|
| 2025.10.20 | ₩19,792 | ₩21,293 | ₩19,792 | ₩21,266 | +7.45% | 2.6만 |
|---|
| 2025.10.17 | ₩19,698 | ₩19,886 | ₩19,698 | ₩19,698 | 0.00% | 1.2만 |
|---|
| 2025.10.16 | ₩20,060 | ₩20,328 | ₩19,564 | ₩19,604 | -2.27% | 1.6만 |
|---|
| 2025.10.15 | ₩20,556 | ₩20,556 | ₩20,127 | ₩20,127 | -2.09% | 1만 |
|---|
| 2025.10.14 | ₩20,315 | ₩20,502 | ₩20,301 | ₩20,502 | +0.92% | 1.3만 |
|---|
| 2025.10.13 | ₩20,181 | ₩20,502 | ₩19,953 | ₩20,315 | +0.66% | 2.4만 |
|---|
| 2025.10.10 | ₩20,569 | ₩20,650 | ₩20,181 | ₩20,181 | -1.89% | 2만 |
|---|