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 | ₩28,888 | ₩28,902 | ₩28,486 | ₩28,486 | -1.39% | 1.6만 |
| 2026.10.08 | ₩28,915 | ₩29,170 | ₩28,915 | ₩28,928 | +0.05% | 1.1만 |
| 2026.10.07 | ₩28,754 | ₩29,425 | ₩28,539 | ₩29,317 | +1.96% | 2.5만 |
| 2026.10.06 | ₩28,767 | ₩28,848 | ₩28,700 | ₩28,848 | +0.28% | 1.3만 |
| 2026.10.05 | ₩28,808 | ₩29,076 | ₩28,191 | ₩28,794 | -0.05% | 2.2만 |
| 2026.10.02 | ₩28,459 | ₩28,767 | ₩28,043 | ₩28,472 | +0.05% | 2.2만 |
| 2026.10.01 | ₩28,110 | ₩28,446 | ₩27,869 | ₩28,432 | +1.15% | 1.9만 |
| 2026.09.30 | ₩28,419 | ₩28,486 | ₩27,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,137 |
| -0.99% |
| 1.4만 |
| 2026.09.29 | ₩27,641 | ₩28,539 | ₩27,279 | ₩28,459 | +2.96% | 2.2만 |
|---|
| 2026.09.28 | ₩28,003 | ₩28,097 | ₩28,003 | ₩28,003 | 0.00% | 1만 |
|---|
| 2026.09.25 | ₩28,016 | ₩28,151 | ₩27,842 | ₩27,990 | -0.10% | 1.3만 |
|---|
| 2026.09.24 | ₩27,949 | ₩28,164 | ₩27,909 | ₩27,909 | -0.14% | 1.7만 |
|---|
| 2026.09.23 | ₩28,016 | ₩28,097 | ₩27,788 | ₩27,896 | -0.43% | 1.3만 |
|---|
| 2026.09.22 | ₩28,057 | ₩28,808 | ₩28,057 | ₩28,607 | +1.96% | 2.8만 |
|---|
| 2026.09.21 | ₩28,405 | ₩28,472 | ₩27,936 | ₩27,936 | -1.65% | 1.1만 |
|---|
| 2026.09.18 | ₩27,627 | ₩28,687 | ₩27,225 | ₩28,633 | +3.64% | 8.9만 |
|---|
| 2026.09.17 | ₩28,244 | ₩28,244 | ₩27,627 | ₩27,815 | -1.52% | 1.9만 |
|---|
| 2026.09.16 | ₩28,083 | ₩28,794 | ₩27,775 | ₩28,070 | -0.05% | 2만 |
|---|
| 2026.09.15 | ₩28,446 | ₩28,794 | ₩28,003 | ₩28,794 | +1.23% | 1.7만 |
|---|
| 2026.09.14 | ₩27,949 | ₩28,566 | ₩27,802 | ₩28,566 | +2.21% | 1.8만 |
|---|
| 2026.09.11 | ₩29,156 | ₩29,156 | ₩27,708 | ₩28,057 | -3.77% | 2.9만 |
|---|
| 2026.09.10 | ₩28,030 | ₩29,103 | ₩28,016 | ₩29,103 | +3.83% | 1.2만 |
|---|
| 2026.09.09 | ₩28,754 | ₩28,835 | ₩27,923 | ₩28,741 | -0.05% | 2.2만 |
|---|
| 2026.09.08 | ₩28,875 | ₩29,143 | ₩27,735 | ₩28,741 | -0.46% | 2.9만 |
|---|
| 2026.09.04 | ₩29,049 | ₩29,264 | ₩28,499 | ₩28,942 | -0.37% | 1.1만 |
|---|
| 2026.09.03 | ₩29,210 | ₩29,210 | ₩28,285 | ₩29,197 | -0.05% | 1.3만 |
|---|
| 2026.09.02 | ₩28,231 | ₩29,156 | ₩28,231 | ₩28,902 | +2.38% | 2.1만 |
|---|
| 2026.09.01 | ₩28,432 | ₩28,459 | ₩27,641 | ₩28,459 | +0.09% | 8.7천 |
|---|
| 2026.08.31 | ₩28,700 | ₩28,781 | ₩27,869 | ₩28,486 | -0.75% | 8천 |
|---|
| 2026.08.28 | ₩28,794 | ₩28,808 | ₩28,607 | ₩28,633 | -0.56% | 1.1만 |
|---|
| 2026.08.27 | ₩28,070 | ₩28,647 | ₩27,976 | ₩28,647 | +2.05% | 2.3만 |
|---|
| 2026.08.26 | ₩28,365 | ₩28,365 | ₩27,748 | ₩27,748 | -2.17% | 1.1만 |
|---|
| 2026.08.25 | ₩28,754 | ₩28,754 | ₩28,607 | ₩28,620 | -0.47% | 7.2천 |
|---|
| 2026.08.24 | ₩28,191 | ₩28,513 | ₩28,191 | ₩28,513 | +1.14% | 2.9천 |
|---|
| 2026.08.21 | ₩29,156 | ₩29,156 | ₩28,580 | ₩28,727 | -1.47% | 1.8만 |
|---|
| 2026.08.20 | ₩28,687 | ₩29,143 | ₩28,687 | ₩29,009 | +1.12% | 7.2천 |
|---|
| 2026.08.19 | ₩29,344 | ₩29,344 | ₩28,969 | ₩28,982 | -1.23% | 1.1만 |
|---|
| 2026.08.18 | ₩28,888 | ₩29,478 | ₩28,781 | ₩29,344 | +1.58% | 1.5만 |
|---|
| 2026.08.17 | ₩28,446 | ₩28,835 | ₩28,365 | ₩28,647 | +0.71% | 1.3만 |
|---|
| 2026.08.14 | ₩28,539 | ₩28,700 | ₩28,432 | ₩28,432 | -0.38% | 7.2천 |
|---|
| 2026.08.13 | ₩28,419 | ₩29,022 | ₩27,762 | ₩28,566 | +0.52% | 9천 |
|---|
| 2026.08.12 | ₩28,513 | ₩28,808 | ₩28,097 | ₩28,486 | -0.09% | 1.3만 |
|---|
| 2026.08.11 | ₩28,472 | ₩28,566 | ₩28,472 | ₩28,566 | +0.33% | 4천 |
|---|
| 2026.08.10 | ₩28,486 | ₩28,808 | ₩28,083 | ₩28,285 | -0.71% | 1.4만 |
|---|
| 2026.08.07 | ₩27,681 | ₩28,835 | ₩27,681 | ₩28,741 | +3.83% | 7.6천 |
|---|
| 2026.08.06 | ₩28,781 | ₩28,781 | ₩28,580 | ₩28,580 | -0.70% | 3.8천 |
|---|
| 2026.08.05 | ₩29,210 | ₩29,210 | ₩28,124 | ₩28,338 | -2.98% | 6.8천 |
|---|
| 2026.08.04 | ₩29,089 | ₩29,237 | ₩28,271 | ₩28,902 | -0.65% | 3.6만 |
|---|
| 2026.08.03 | ₩27,976 | ₩28,928 | ₩27,225 | ₩28,928 | +3.40% | 1.1만 |
|---|
| 2026.07.31 | ₩27,695 | ₩27,829 | ₩27,426 | ₩27,547 | -0.53% | 1.1만 |
|---|
| 2026.07.30 | ₩27,507 | ₩28,070 | ₩27,507 | ₩27,815 | +1.12% | 7.6천 |
|---|
| 2026.07.29 | ₩28,271 | ₩28,660 | ₩27,721 | ₩27,721 | -1.94% | 1.8만 |
|---|
| 2026.07.28 | ₩28,942 | ₩28,995 | ₩27,842 | ₩28,660 | -0.97% | 3.3만 |
|---|
| 2026.07.27 | ₩27,936 | ₩28,835 | ₩27,587 | ₩28,660 | +2.59% | 2.9만 |
|---|
| 2026.07.24 | ₩27,681 | ₩28,204 | ₩27,265 | ₩27,467 | -0.78% | 1.9만 |
|---|
| 2026.07.23 | ₩27,413 | ₩28,285 | ₩27,359 | ₩27,735 | +1.17% | 1.2만 |
|---|
| 2026.07.22 | ₩27,775 | ₩27,949 | ₩27,601 | ₩27,681 | -0.34% | 1.4만 |
|---|
| 2026.07.21 | ₩28,285 | ₩28,607 | ₩27,788 | ₩28,070 | -0.76% | 1.3만 |
|---|
| 2026.07.20 | ₩27,735 | ₩28,459 | ₩26,233 | ₩28,043 | +1.11% | 1.7만 |
|---|
| 2026.07.17 | ₩29,197 | ₩29,290 | ₩28,070 | ₩28,821 | -1.29% | 1.9만 |
|---|
| 2026.07.16 | ₩29,103 | ₩29,237 | ₩28,379 | ₩29,237 | +0.46% | 8.5천 |
|---|
| 2026.07.15 | ₩28,177 | ₩29,156 | ₩28,177 | ₩29,022 | +3.00% | 8.4천 |
|---|
| 2026.07.14 | ₩28,875 | ₩29,156 | ₩28,231 | ₩28,231 | -2.23% | 8.9천 |
|---|
| 2026.07.13 | ₩28,526 | ₩29,076 | ₩28,432 | ₩28,995 | +1.65% | 3만 |
|---|
| 2026.07.10 | ₩27,842 | ₩28,848 | ₩27,842 | ₩28,231 | +1.40% | 9.5천 |
|---|
| 2026.07.09 | ₩28,419 | ₩28,888 | ₩28,298 | ₩28,888 | +1.65% | 2.2천 |
|---|
| 2026.07.08 | ₩27,145 | ₩28,714 | ₩27,145 | ₩28,566 | +5.24% | 1.3만 |
|---|
| 2026.07.07 | ₩29,076 | ₩29,076 | ₩27,762 | ₩27,762 | -4.52% | 5.1천 |
|---|
| 2026.07.06 | ₩29,036 | ₩29,036 | ₩27,198 | ₩28,821 | -0.74% | 1.4만 |
|---|
| 2026.07.02 | ₩27,198 | ₩29,170 | ₩27,198 | ₩29,022 | +6.71% | 1.4만 |
|---|
| 2026.07.01 | ₩28,298 | ₩28,888 | ₩27,681 | ₩28,781 | +1.71% | 1.5만 |
|---|
| 2026.06.30 | ₩28,566 | ₩28,781 | ₩28,405 | ₩28,405 | -0.56% | 1.1만 |
|---|
| 2026.06.29 | ₩29,277 | ₩29,277 | ₩28,379 | ₩28,607 | -2.29% | 1.4만 |
|---|
| 2026.06.26 | ₩29,183 | ₩29,733 | ₩28,835 | ₩29,277 | +0.32% | 10.5만 |
|---|
| 2026.06.25 | ₩28,553 | ₩29,223 | ₩28,177 | ₩28,995 | +1.55% | 3.3만 |
|---|
| 2026.06.24 | ₩28,446 | ₩28,915 | ₩28,164 | ₩28,593 | +0.52% | 3.2만 |
|---|
| 2026.06.23 | ₩27,668 | ₩28,311 | ₩26,742 | ₩28,311 | +2.33% | 2.2만 |
|---|
| 2026.06.22 | ₩27,359 | ₩27,493 | ₩26,836 | ₩27,467 | +0.39% | 2.6만 |
|---|
| 2026.06.18 | ₩26,823 | ₩27,413 | ₩26,327 | ₩27,279 | +1.70% | 10.9만 |
|---|
| 2026.06.17 | ₩27,131 | ₩27,131 | ₩26,286 | ₩26,662 | -1.73% | 9.9천 |
|---|
| 2026.06.16 | ₩27,346 | ₩27,507 | ₩26,246 | ₩26,970 | -1.37% | 2.5만 |
|---|
| 2026.06.15 | ₩26,595 | ₩27,829 | ₩26,595 | ₩27,292 | +2.62% | 1.8만 |
|---|
| 2026.06.12 | ₩26,286 | ₩26,863 | ₩25,348 | ₩26,823 | +2.04% | 2만 |
|---|
| 2026.06.11 | ₩27,131 | ₩27,131 | ₩25,629 | ₩26,434 | -2.57% | 2.9만 |
|---|
| 2026.06.10 | ₩26,729 | ₩27,359 | ₩25,039 | ₩27,131 | +1.51% | 12.2만 |
|---|
| 2026.06.09 | ₩26,166 | ₩26,890 | ₩26,166 | ₩26,555 | +1.49% | 6.8만 |
|---|
| 2026.06.08 | ₩26,876 | ₩26,876 | ₩26,018 | ₩26,192 | -2.54% | 1.1만 |
|---|
| 2026.06.05 | ₩26,568 | ₩27,091 | ₩26,568 | ₩27,078 | +1.92% | 8.8천 |
|---|
| 2026.06.04 | ₩26,152 | ₩26,957 | ₩26,152 | ₩26,957 | +3.08% | 1.8만 |
|---|
| 2026.06.03 | ₩26,246 | ₩26,260 | ₩25,710 | ₩25,978 | -1.02% | 1.6만 |
|---|
| 2026.06.02 | ₩26,166 | ₩26,608 | ₩26,152 | ₩26,528 | +1.38% | 1.8만 |
|---|
| 2026.06.01 | ₩26,246 | ₩26,367 | ₩26,246 | ₩26,353 | +0.41% | 7.5천 |
|---|
| 2026.05.29 | ₩26,447 | ₩26,447 | ₩26,273 | ₩26,327 | -0.46% | 1만 |
|---|
| 2026.05.28 | ₩26,380 | ₩26,997 | ₩26,380 | ₩26,702 | +1.22% | 1.5만 |
|---|
| 2026.05.27 | ₩26,689 | ₩26,742 | ₩26,501 | ₩26,501 | -0.70% | 1.3만 |
|---|
| 2026.05.26 | ₩26,608 | ₩26,850 | ₩26,420 | ₩26,635 | +0.10% | 9.1천 |
|---|
| 2026.05.22 | ₩26,555 | ₩26,702 | ₩26,273 | ₩26,541 | -0.05% | 1.7만 |
|---|
| 2026.05.21 | ₩26,166 | ₩26,447 | ₩26,152 | ₩26,407 | +0.92% | 6.1천 |
|---|
| 2026.05.20 | ₩26,434 | ₩26,662 | ₩26,192 | ₩26,246 | -0.71% | 1.7만 |
|---|
| 2026.05.19 | ₩26,032 | ₩26,622 | ₩26,018 | ₩26,541 | +1.96% | 6.8천 |
|---|
| 2026.05.18 | ₩26,474 | ₩26,756 | ₩25,964 | ₩25,964 | -1.93% | 2.2만 |
|---|
| 2026.05.15 | ₩26,474 | ₩26,555 | ₩26,166 | ₩26,206 | -1.01% | 9천 |
|---|
| 2026.05.14 | ₩26,461 | ₩26,769 | ₩26,461 | ₩26,769 | +1.17% | 9천 |
|---|
| 2026.05.13 | ₩26,179 | ₩26,662 | ₩26,152 | ₩26,581 | +1.54% | 1.2만 |
|---|
| 2026.05.12 | ₩26,514 | ₩26,796 | ₩26,420 | ₩26,420 | -0.35% | 6.5천 |
|---|
| 2026.05.11 | ₩26,595 | ₩26,970 | ₩26,260 | ₩26,608 | +0.05% | 1.2만 |
|---|
| 2026.05.08 | ₩26,447 | ₩26,876 | ₩26,166 | ₩26,823 | +1.42% | 1.9만 |
|---|
| 2026.05.07 | ₩26,206 | ₩26,997 | ₩26,206 | ₩26,514 | +1.18% | 1.7만 |
|---|
| 2026.05.06 | ₩26,447 | ₩26,675 | ₩25,924 | ₩25,924 | -1.98% | 1.1만 |
|---|
| 2026.05.05 | ₩25,857 | ₩26,823 | ₩25,857 | ₩26,420 | +2.18% | 5.7천 |
|---|
| 2026.05.04 | ₩25,857 | ₩26,206 | ₩25,844 | ₩26,072 | +0.83% | 1.4만 |
|---|
| 2026.05.01 | ₩26,260 | ₩26,796 | ₩26,085 | ₩26,233 | -0.10% | 1.2만 |
|---|
| 2026.04.30 | ₩26,085 | ₩26,260 | ₩26,085 | ₩26,260 | +0.67% | 6.8천 |
|---|
| 2026.04.29 | ₩26,581 | ₩26,595 | ₩26,340 | ₩26,340 | -0.91% | 5.2천 |
|---|
| 2026.04.28 | ₩27,158 | ₩27,547 | ₩26,716 | ₩26,756 | -1.48% | 1.6만 |
|---|
| 2026.04.27 | ₩26,930 | ₩26,984 | ₩26,568 | ₩26,662 | -1.00% | 9.9천 |
|---|
| 2026.04.24 | ₩26,608 | ₩27,373 | ₩26,608 | ₩27,198 | +2.22% | 1.1만 |
|---|
| 2026.04.23 | ₩26,769 | ₩26,876 | ₩26,648 | ₩26,876 | +0.40% | 4.8천 |
|---|
| 2026.04.22 | ₩26,488 | ₩26,876 | ₩26,488 | ₩26,876 | +1.47% | 4.4천 |
|---|
| 2026.04.21 | ₩27,064 | ₩27,064 | ₩26,461 | ₩26,528 | -1.98% | 6.6천 |
|---|
| 2026.04.20 | ₩27,145 | ₩27,212 | ₩26,917 | ₩26,970 | -0.64% | 2.2만 |
|---|
| 2026.04.17 | ₩27,078 | ₩27,467 | ₩27,011 | ₩27,252 | +0.64% | 2.9만 |
|---|
| 2026.04.16 | ₩26,447 | ₩26,970 | ₩26,447 | ₩26,809 | +1.37% | 6천 |
|---|
| 2026.04.15 | ₩26,769 | ₩27,091 | ₩26,447 | ₩26,997 | +0.85% | 1.3만 |
|---|
| 2026.04.14 | ₩26,420 | ₩27,131 | ₩26,420 | ₩26,970 | +2.08% | 2.3만 |
|---|
| 2026.04.13 | ₩26,635 | ₩27,279 | ₩26,112 | ₩27,051 | +1.56% | 1.4만 |
|---|
| 2026.04.10 | ₩26,809 | ₩26,836 | ₩26,166 | ₩26,823 | +0.05% | 3.1만 |
|---|
| 2026.04.09 | ₩26,488 | ₩26,809 | ₩26,474 | ₩26,769 | +1.06% | 3만 |
|---|
| 2026.04.08 | ₩26,152 | ₩26,555 | ₩26,099 | ₩26,528 | +1.44% | 3만 |
|---|
| 2026.04.07 | ₩25,227 | ₩26,152 | ₩25,227 | ₩26,152 | +3.67% | 2.6만 |
|---|
| 2026.04.06 | ₩26,152 | ₩26,152 | ₩23,068 | ₩25,790 | -1.38% | 1.3만 |
|---|
| 2026.04.02 | ₩25,401 | ₩26,166 | ₩25,401 | ₩26,166 | +3.01% | 8.4천 |
|---|
| 2026.04.01 | ₩25,857 | ₩25,857 | ₩25,307 | ₩25,508 | -1.35% | 1.7만 |
|---|
| 2026.03.31 | ₩25,924 | ₩25,951 | ₩25,401 | ₩25,669 | -0.98% | 1.4만 |
|---|
| 2026.03.30 | ₩25,079 | ₩25,736 | ₩25,079 | ₩25,723 | +2.57% | 2.7만 |
|---|
| 2026.03.27 | ₩25,441 | ₩25,441 | ₩24,999 | ₩25,066 | -1.48% | 4.4천 |
|---|
| 2026.03.26 | ₩25,361 | ₩25,736 | ₩24,945 | ₩25,227 | -0.53% | 8.7천 |
|---|
| 2026.03.25 | ₩25,790 | ₩25,790 | ₩25,079 | ₩25,576 | -0.83% | 9.8천 |
|---|
| 2026.03.24 | ₩25,200 | ₩25,951 | ₩25,079 | ₩25,549 | +1.38% | 1.9만 |
|---|
| 2026.03.23 | ₩25,763 | ₩25,790 | ₩24,972 | ₩25,750 | -0.05% | 1.8만 |
|---|
| 2026.03.20 | ₩24,838 | ₩25,844 | ₩24,583 | ₩25,428 | +2.38% | 16.7만 |
|---|
| 2026.03.19 | ₩24,811 | ₩25,160 | ₩24,811 | ₩24,838 | +0.11% | 1.6만 |
|---|
| 2026.03.18 | ₩25,026 | ₩25,026 | ₩24,811 | ₩24,811 | -0.86% | 1.9만 |
|---|
| 2026.03.17 | ₩25,026 | ₩25,374 | ₩24,959 | ₩25,267 | +0.96% | 1.3만 |
|---|
| 2026.03.16 | ₩25,388 | ₩25,482 | ₩24,878 | ₩25,106 | -1.11% | 9.6천 |
|---|
| 2026.03.13 | ₩24,878 | ₩25,280 | ₩24,811 | ₩25,280 | +1.62% | 1.5만 |
|---|
| 2026.03.12 | ₩24,811 | ₩25,267 | ₩24,811 | ₩25,240 | +1.73% | 1.1만 |
|---|
| 2026.03.11 | ₩25,146 | ₩25,267 | ₩24,811 | ₩24,851 | -1.17% | 9.5천 |
|---|
| 2026.03.10 | ₩25,066 | ₩25,683 | ₩24,784 | ₩25,482 | +1.66% | 2.3만 |
|---|
| 2026.03.09 | ₩25,213 | ₩25,951 | ₩24,462 | ₩25,213 | 0.00% | 2.5만 |
|---|
| 2026.03.06 | ₩24,838 | ₩25,911 | ₩24,838 | ₩25,522 | +2.75% | 1.5만 |
|---|
| 2026.03.05 | ₩25,321 | ₩25,535 | ₩25,012 | ₩25,334 | +0.05% | 1.4만 |
|---|
| 2026.03.04 | ₩25,871 | ₩25,871 | ₩25,455 | ₩25,468 | -1.56% | 8.8천 |
|---|
| 2026.03.03 | ₩25,401 | ₩25,669 | ₩25,321 | ₩25,374 | -0.11% | 1.2만 |
|---|
| 2026.03.02 | ₩25,187 | ₩26,072 | ₩24,744 | ₩25,643 | +1.81% | 1.7만 |
|---|
| 2026.02.27 | ₩25,549 | ₩26,085 | ₩25,052 | ₩25,052 | -1.94% | 1.5만 |
|---|
| 2026.02.26 | ₩26,273 | ₩26,501 | ₩26,166 | ₩26,166 | -0.41% | 1.5만 |
|---|
| 2026.02.25 | ₩25,750 | ₩26,260 | ₩25,750 | ₩26,085 | +1.30% | 5.1천 |
|---|
| 2026.02.24 | ₩25,160 | ₩25,871 | ₩25,160 | ₩25,871 | +2.83% | 9.8천 |
|---|
| 2026.02.23 | ₩25,897 | ₩25,897 | ₩25,254 | ₩25,254 | -2.49% | 1.8만 |
|---|
| 2026.02.20 | ₩26,313 | ₩26,313 | ₩25,951 | ₩26,072 | -0.92% | 4.6천 |
|---|
| 2026.02.19 | ₩26,474 | ₩26,501 | ₩26,273 | ₩26,407 | -0.25% | 4.6천 |
|---|
| 2026.02.18 | ₩26,246 | ₩26,555 | ₩26,179 | ₩26,528 | +1.07% | 1만 |
|---|
| 2026.02.17 | ₩25,857 | ₩26,555 | ₩25,763 | ₩26,514 | +2.54% | 1.7만 |
|---|
| 2026.02.13 | ₩26,313 | ₩26,555 | ₩26,166 | ₩26,166 | -0.56% | 2.1만 |
|---|
| 2026.02.12 | ₩25,964 | ₩26,488 | ₩25,964 | ₩26,394 | +1.65% | 1.9만 |
|---|
| 2026.02.11 | ₩26,327 | ₩26,555 | ₩26,313 | ₩26,313 | -0.05% | 1.4만 |
|---|
| 2026.02.10 | ₩26,420 | ₩26,581 | ₩26,219 | ₩26,380 | -0.15% | 1.4만 |
|---|
| 2026.02.09 | ₩26,152 | ₩26,541 | ₩26,152 | ₩26,514 | +1.38% | 1.3만 |
|---|
| 2026.02.06 | ₩26,420 | ₩26,662 | ₩26,420 | ₩26,555 | +0.51% | 2.1만 |
|---|
| 2026.02.05 | ₩25,978 | ₩26,488 | ₩25,978 | ₩26,434 | +1.76% | 9.1천 |
|---|
| 2026.02.04 | ₩26,420 | ₩26,434 | ₩26,166 | ₩26,313 | -0.41% | 7.9천 |
|---|
| 2026.02.03 | ₩26,394 | ₩26,461 | ₩26,005 | ₩26,461 | +0.25% | 1.2만 |
|---|
| 2026.02.02 | ₩25,857 | ₩26,474 | ₩25,857 | ₩26,447 | +2.28% | 3.5만 |
|---|
| 2026.01.30 | ₩25,240 | ₩25,938 | ₩25,240 | ₩25,643 | +1.59% | 2.4만 |
|---|
| 2026.01.29 | ₩25,280 | ₩25,415 | ₩25,280 | ₩25,348 | +0.27% | 1.5만 |
|---|
| 2026.01.28 | ₩25,307 | ₩25,321 | ₩24,798 | ₩24,945 | -1.43% | 9.7천 |
|---|
| 2026.01.27 | ₩25,388 | ₩25,388 | ₩25,146 | ₩25,160 | -0.90% | 8.5천 |
|---|
| 2026.01.26 | ₩25,160 | ₩25,455 | ₩25,160 | ₩25,213 | +0.21% | 1.6만 |
|---|
| 2026.01.23 | ₩25,388 | ₩25,388 | ₩25,213 | ₩25,240 | -0.58% | 7.6천 |
|---|
| 2026.01.22 | ₩24,529 | ₩25,455 | ₩24,529 | ₩25,455 | +3.77% | 7.5천 |
|---|
| 2026.01.21 | ₩24,503 | ₩24,878 | ₩24,503 | ₩24,878 | +1.53% | 1.7만 |
|---|
| 2026.01.20 | ₩24,677 | ₩24,677 | ₩24,436 | ₩24,583 | -0.38% | 5.3천 |
|---|
| 2026.01.16 | ₩24,690 | ₩24,731 | ₩24,261 | ₩24,731 | +0.16% | 8.6천 |
|---|
| 2026.01.15 | ₩24,798 | ₩24,811 | ₩24,650 | ₩24,704 | -0.38% | 8.4천 |
|---|
| 2026.01.14 | ₩24,369 | ₩24,784 | ₩24,301 | ₩24,784 | +1.71% | 7.5천 |
|---|
| 2026.01.13 | ₩24,811 | ₩24,811 | ₩24,462 | ₩24,811 | 0.00% | 8.8천 |
|---|
| 2026.01.12 | ₩24,623 | ₩24,704 | ₩24,288 | ₩24,704 | +0.33% | 7.6천 |
|---|
| 2026.01.09 | ₩24,342 | ₩24,704 | ₩24,328 | ₩24,623 | +1.16% | 1.4만 |
|---|
| 2026.01.08 | ₩23,966 | ₩24,597 | ₩23,832 | ₩24,315 | +1.45% | 9.9천 |
|---|
| 2026.01.07 | ₩24,328 | ₩24,328 | ₩23,644 | ₩24,181 | -0.61% | 1.3만 |
|---|
| 2026.01.06 | ₩24,529 | ₩24,811 | ₩24,275 | ₩24,744 | +0.87% | 1.9만 |
|---|
| 2026.01.05 | ₩24,395 | ₩24,784 | ₩24,395 | ₩24,784 | +1.59% | 1.2만 |
|---|
| 2026.01.02 | ₩24,167 | ₩24,811 | ₩24,141 | ₩24,369 | +0.83% | 2.1만 |
|---|
| 2025.12.31 | ₩24,141 | ₩24,422 | ₩24,127 | ₩24,328 | +0.78% | 6.8천 |
|---|
| 2025.12.30 | ₩25,052 | ₩25,052 | ₩24,181 | ₩24,181 | -3.48% | 8.3천 |
|---|
| 2025.12.29 | ₩24,650 | ₩24,945 | ₩24,650 | ₩24,851 | +0.82% | 5.2천 |
|---|
| 2025.12.26 | ₩24,167 | ₩24,516 | ₩24,167 | ₩24,516 | +1.44% | 3.9천 |
|---|
| 2025.12.24 | ₩24,449 | ₩24,650 | ₩24,234 | ₩24,315 | -0.55% | 4.9천 |
|---|
| 2025.12.23 | ₩25,120 | ₩25,120 | ₩24,436 | ₩24,436 | -2.72% | 8.4천 |
|---|
| 2025.12.22 | ₩26,018 | ₩26,018 | ₩24,972 | ₩24,985 | -3.97% | 7.7천 |
|---|
| 2025.12.19 | ₩26,005 | ₩26,206 | ₩25,052 | ₩26,206 | +0.77% | 8.7만 |
|---|
| 2025.12.18 | ₩26,353 | ₩26,353 | ₩25,348 | ₩25,924 | -1.63% | 3만 |
|---|
| 2025.12.17 | ₩26,058 | ₩26,474 | ₩26,018 | ₩26,434 | +1.44% | 2.3만 |
|---|
| 2025.12.16 | ₩26,018 | ₩26,152 | ₩25,924 | ₩26,152 | +0.52% | 3.9만 |
|---|
| 2025.12.15 | ₩25,616 | ₩26,112 | ₩25,388 | ₩26,045 | +1.68% | 3.2만 |
|---|
| 2025.12.12 | ₩25,535 | ₩25,736 | ₩25,495 | ₩25,629 | +0.37% | 1.3만 |
|---|
| 2025.12.11 | ₩25,415 | ₩25,817 | ₩25,280 | ₩25,736 | +1.27% | 2.3만 |
|---|
| 2025.12.10 | ₩25,012 | ₩25,817 | ₩24,932 | ₩25,482 | +1.88% | 4.3만 |
|---|
| 2025.12.09 | ₩24,020 | ₩24,851 | ₩24,020 | ₩24,771 | +3.13% | 1.4만 |
|---|
| 2025.12.08 | ₩24,436 | ₩24,878 | ₩23,457 | ₩23,711 | -2.96% | 2.3만 |
|---|
| 2025.12.05 | ₩24,449 | ₩24,918 | ₩24,248 | ₩24,422 | -0.11% | 1.4만 |
|---|
| 2025.12.04 | ₩24,610 | ₩24,851 | ₩24,248 | ₩24,637 | +0.11% | 1.1만 |
|---|
| 2025.12.03 | ₩24,154 | ₩25,133 | ₩23,564 | ₩24,771 | +2.55% | 2.1만 |
|---|
| 2025.12.02 | ₩24,342 | ₩24,757 | ₩23,953 | ₩24,261 | -0.33% | 1.5만 |
|---|
| 2025.12.01 | ₩24,503 | ₩24,731 | ₩24,355 | ₩24,556 | +0.22% | 8.4천 |
|---|
| 2025.11.28 | ₩24,731 | ₩24,744 | ₩24,597 | ₩24,597 | -0.54% | 6.3천 |
|---|
| 2025.11.26 | ₩24,409 | ₩24,784 | ₩23,939 | ₩24,744 | +1.37% | 2.1만 |
|---|
| 2025.11.25 | ₩24,208 | ₩24,784 | ₩23,725 | ₩24,597 | +1.61% | 3.9만 |
|---|
| 2025.11.24 | ₩24,181 | ₩24,677 | ₩23,939 | ₩24,301 | +0.50% | 1.7만 |
|---|
| 2025.11.21 | ₩23,215 | ₩24,275 | ₩23,014 | ₩24,073 | +3.70% | 3.3만 |
|---|
| 2025.11.20 | ₩22,974 | ₩23,135 | ₩22,652 | ₩23,121 | +0.64% | 1.8만 |
|---|
| 2025.11.19 | ₩23,081 | ₩23,081 | ₩21,954 | ₩22,638 | -1.92% | 3.3만 |
|---|
| 2025.11.18 | ₩22,826 | ₩23,269 | ₩22,129 | ₩22,947 | +0.53% | 2.8만 |
|---|
| 2025.11.17 | ₩23,068 | ₩23,443 | ₩22,652 | ₩22,732 | -1.45% | 1.7만 |
|---|
| 2025.11.14 | ₩22,719 | ₩23,443 | ₩22,250 | ₩23,336 | +2.72% | 3.1만 |
|---|
| 2025.11.13 | ₩22,773 | ₩22,773 | ₩22,384 | ₩22,746 | -0.12% | 1.2만 |
|---|
| 2025.11.12 | ₩22,759 | ₩22,759 | ₩22,223 | ₩22,598 | -0.71% | 1.6만 |
|---|
| 2025.11.11 | ₩22,397 | ₩22,773 | ₩22,062 | ₩22,732 | +1.50% | 1.4만 |
|---|
| 2025.11.10 | ₩22,665 | ₩22,786 | ₩22,182 | ₩22,679 | +0.06% | 1.4만 |
|---|
| 2025.11.07 | ₩22,209 | ₩22,652 | ₩22,209 | ₩22,531 | +1.45% | 1.8만 |
|---|
| 2025.11.06 | ₩22,585 | ₩22,652 | ₩22,397 | ₩22,518 | -0.30% | 1.5만 |
|---|
| 2025.11.05 | ₩22,102 | ₩22,585 | ₩22,102 | ₩22,585 | +2.18% | 2.6만 |
|---|
| 2025.11.04 | ₩22,089 | ₩22,424 | ₩21,794 | ₩22,062 | -0.12% | 2.2만 |
|---|
| 2025.11.03 | ₩21,820 | ₩22,317 | ₩21,820 | ₩22,290 | +2.15% | 6.6만 |
|---|
| 2025.10.31 | ₩22,062 | ₩22,075 | ₩21,633 | ₩21,861 | -0.91% | 2.7만 |
|---|
| 2025.10.30 | ₩22,102 | ₩22,317 | ₩22,062 | ₩22,129 | +0.12% | 3.3만 |
|---|
| 2025.10.29 | ₩22,410 | ₩22,625 | ₩21,914 | ₩22,250 | -0.72% | 3.8만 |
|---|
| 2025.10.28 | ₩21,820 | ₩22,773 | ₩21,820 | ₩22,518 | +3.20% | 4.8만 |
|---|
| 2025.10.27 | ₩22,129 | ₩22,303 | ₩21,244 | ₩21,794 | -1.52% | 34.1만 |
|---|
| 2025.10.24 | ₩22,209 | ₩22,209 | ₩22,075 | ₩22,115 | -0.42% | 20.9만 |
|---|
| 2025.10.23 | ₩22,504 | ₩22,504 | ₩21,914 | ₩21,914 | -2.62% | 1.7만 |
|---|
| 2025.10.22 | ₩21,700 | ₩22,437 | ₩21,659 | ₩22,343 | +2.97% | 3.3만 |
|---|
| 2025.10.21 | ₩21,270 | ₩22,089 | ₩21,083 | ₩21,592 | +1.51% | 3.2만 |
|---|
| 2025.10.20 | ₩19,809 | ₩21,311 | ₩19,809 | ₩21,284 | +7.45% | 2.6만 |
|---|
| 2025.10.17 | ₩19,715 | ₩19,903 | ₩19,715 | ₩19,715 | 0.00% | 1.2만 |
|---|
| 2025.10.16 | ₩20,077 | ₩20,345 | ₩19,581 | ₩19,621 | -2.27% | 1.6만 |
|---|
| 2025.10.15 | ₩20,573 | ₩20,573 | ₩20,144 | ₩20,144 | -2.09% | 1만 |
|---|
| 2025.10.14 | ₩20,332 | ₩20,519 | ₩20,318 | ₩20,519 | +0.92% | 1.3만 |
|---|
| 2025.10.13 | ₩20,198 | ₩20,519 | ₩19,970 | ₩20,332 | +0.66% | 2.4만 |
|---|
| 2025.10.10 | ₩20,586 | ₩20,667 | ₩20,198 | ₩20,198 | -1.89% | 2만 |
|---|