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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,784 | ₩29,400 | ₩28,167 | ₩28,462 | -1.12% | 8.7만 |
| 2026.09.28–2026.10.02 | ₩27,980 | ₩28,743 | ₩27,256 | ₩28,449 | +1.68% | 8.7만 |
| 2026.09.21–2026.09.25 | ₩28,382 | ₩28,784 | ₩27,765 | ₩27,966 | -1.46% | 8.2만 |
| 2026.09.14–2026.09.18 | ₩27,926 | ₩28,770 | ₩27,202 | ₩28,609 | +2.45% | 16.4만 |
| 2026.09.08–2026.09.11 | ₩28,851 | ₩29,132 | ₩27,685 | ₩28,033 | -2.83% | 9.2만 |
| 2026.08.31–2026.09.04 | ₩28,676 | ₩29,239 | ₩27,618 | ₩28,918 | +0.84% | 6.2만 |
| 2026.08.24–2026.08.28 | ₩28,167 | ₩28,784 | ₩27,725 | ₩28,609 | +1.57% | 5.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,454 |
| ₩28,341 |
| ₩28,703 |
| +0.99% |
| 6.3만 |
| 2026.08.10–2026.08.14 | ₩28,462 | ₩28,998 | ₩27,738 | ₩28,408 | -0.19% | 4.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,953 | ₩29,212 | ₩27,202 | ₩28,717 | +2.73% | 6.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,913 | ₩28,971 | ₩27,403 | ₩27,524 | -1.39% | 9.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,712 | ₩28,583 | ₩26,211 | ₩27,444 | -0.97% | 7.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,502 | ₩29,266 | ₩28,047 | ₩28,797 | +1.03% | 7.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,011 | ₩29,052 | ₩27,122 | ₩28,207 | -2.77% | 4.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,253 | ₩29,253 | ₩27,176 | ₩28,998 | -0.87% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,336 | ₩29,708 | ₩26,720 | ₩29,253 | +7.01% | 21.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,573 | ₩27,805 | ₩26,224 | ₩27,256 | +2.57% | 16.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,854 | ₩27,336 | ₩25,018 | ₩26,800 | -0.20% | 24.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,224 | ₩27,068 | ₩25,688 | ₩27,055 | +3.17% | 6.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,586 | ₩26,975 | ₩26,251 | ₩26,305 | -1.06% | 4.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,452 | ₩26,733 | ₩25,943 | ₩26,519 | +0.25% | 6.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,573 | ₩26,948 | ₩26,130 | ₩26,184 | -1.46% | 4.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,836 | ₩26,975 | ₩25,822 | ₩26,800 | +3.73% | 6.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,908 | ₩27,524 | ₩26,063 | ₩26,211 | -2.59% | 5.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,122 | ₩27,350 | ₩26,439 | ₩27,176 | +0.20% | 4.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,613 | ₩27,444 | ₩26,090 | ₩27,229 | +2.32% | 8.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,130 | ₩26,814 | ₩23,048 | ₩26,800 | +2.56% | 12.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,058 | ₩26,144 | ₩25,058 | ₩26,144 | +4.33% | 6.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,742 | ₩25,929 | ₩24,924 | ₩25,045 | -2.71% | 6만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,367 | ₩25,822 | ₩24,563 | ₩25,407 | +0.16% | 22.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,192 | ₩25,929 | ₩24,442 | ₩25,259 | +0.27% | 8.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,166 | ₩26,050 | ₩24,723 | ₩25,501 | +1.33% | 6.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,876 | ₩26,479 | ₩25,032 | ₩25,032 | -3.26% | 6.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,836 | ₩26,532 | ₩25,742 | ₩26,050 | +0.83% | 3.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,130 | ₩26,559 | ₩25,943 | ₩26,144 | +0.05% | 7.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,836 | ₩26,640 | ₩25,836 | ₩26,532 | +2.70% | 8.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,139 | ₩25,916 | ₩24,777 | ₩25,621 | +1.92% | 7.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,656 | ₩25,434 | ₩24,415 | ₩25,219 | +2.28% | 3.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,603 | ₩24,790 | ₩24,241 | ₩24,710 | +0.44% | 4.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,375 | ₩24,790 | ₩23,625 | ₩24,603 | +0.93% | 6.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,630 | ₩25,032 | ₩24,107 | ₩24,348 | -1.14% | 4.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,996 | ₩25,996 | ₩24,147 | ₩24,496 | -5.77% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,594 | ₩26,452 | ₩25,032 | ₩26,184 | +2.30% | 21.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,415 | ₩25,795 | ₩23,437 | ₩25,608 | +4.88% | 11.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,482 | ₩25,112 | ₩23,544 | ₩24,402 | -0.33% | 6.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,161 | ₩24,764 | ₩23,705 | ₩24,576 | +1.72% | 8.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,048 | ₩24,254 | ₩21,936 | ₩24,053 | +4.36% | 13만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,646 | ₩23,424 | ₩22,043 | ₩23,316 | +2.96% | 8.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,802 | ₩22,633 | ₩21,775 | ₩22,512 | +3.26% | 14.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,110 | ₩22,754 | ₩21,226 | ₩21,842 | -1.21% | 48.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,792 | ₩22,486 | ₩19,792 | ₩22,097 | +11.65% | 31.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,181 | ₩20,556 | ₩19,564 | ₩19,698 | -2.39% | 7.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,569 | ₩20,650 | ₩20,181 | ₩20,181 | -1.89% | 2만 |
|---|