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 | ₩28,887 | ₩28,900 | ₩28,484 | ₩28,484 | -1.39% | 1.6만 |
| 2026.10.08 | ₩28,913 | ₩29,168 | ₩28,913 | ₩28,927 | +0.05% | 1.1만 |
| 2026.10.07 | ₩28,753 | ₩29,423 | ₩28,538 | ₩29,316 | +1.96% | 2.5만 |
| 2026.10.06 | ₩28,766 | ₩28,846 | ₩28,699 | ₩28,846 | +0.28% | 1.3만 |
| 2026.10.05 | ₩28,806 | ₩29,074 | ₩28,189 | ₩28,793 | -0.05% | 2.2만 |
| 2026.10.02 | ₩28,458 | ₩28,766 | ₩28,042 | ₩28,471 | +0.05% | 2.2만 |
| 2026.10.01 | ₩28,109 | ₩28,444 | ₩27,867 | ₩28,431 | +1.15% | 1.9만 |
| 2026.09.30 | ₩28,417 | ₩28,484 | ₩27,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,136 |
| -0.99% |
| 1.4만 |
| 2026.09.29 | ₩27,639 | ₩28,538 | ₩27,277 | ₩28,458 | +2.96% | 2.2만 |
|---|
| 2026.09.28 | ₩28,002 | ₩28,095 | ₩28,002 | ₩28,002 | 0.00% | 1만 |
|---|
| 2026.09.25 | ₩28,015 | ₩28,149 | ₩27,841 | ₩27,988 | -0.10% | 1.3만 |
|---|
| 2026.09.24 | ₩27,948 | ₩28,162 | ₩27,908 | ₩27,908 | -0.14% | 1.7만 |
|---|
| 2026.09.23 | ₩28,015 | ₩28,095 | ₩27,787 | ₩27,894 | -0.43% | 1.3만 |
|---|
| 2026.09.22 | ₩28,055 | ₩28,806 | ₩28,055 | ₩28,605 | +1.96% | 2.8만 |
|---|
| 2026.09.21 | ₩28,404 | ₩28,471 | ₩27,934 | ₩27,934 | -1.65% | 1.1만 |
|---|
| 2026.09.18 | ₩27,626 | ₩28,685 | ₩27,224 | ₩28,632 | +3.64% | 8.9만 |
|---|
| 2026.09.17 | ₩28,243 | ₩28,243 | ₩27,626 | ₩27,814 | -1.52% | 1.9만 |
|---|
| 2026.09.16 | ₩28,082 | ₩28,793 | ₩27,774 | ₩28,069 | -0.05% | 2만 |
|---|
| 2026.09.15 | ₩28,444 | ₩28,793 | ₩28,002 | ₩28,793 | +1.23% | 1.7만 |
|---|
| 2026.09.14 | ₩27,948 | ₩28,565 | ₩27,800 | ₩28,565 | +2.21% | 1.8만 |
|---|
| 2026.09.11 | ₩29,155 | ₩29,155 | ₩27,707 | ₩28,055 | -3.77% | 2.9만 |
|---|
| 2026.09.10 | ₩28,028 | ₩29,101 | ₩28,015 | ₩29,101 | +3.83% | 1.2만 |
|---|
| 2026.09.09 | ₩28,753 | ₩28,833 | ₩27,921 | ₩28,739 | -0.05% | 2.2만 |
|---|
| 2026.09.08 | ₩28,873 | ₩29,141 | ₩27,733 | ₩28,739 | -0.46% | 2.9만 |
|---|
| 2026.09.04 | ₩29,048 | ₩29,262 | ₩28,498 | ₩28,940 | -0.37% | 1.1만 |
|---|
| 2026.09.03 | ₩29,209 | ₩29,209 | ₩28,283 | ₩29,195 | -0.05% | 1.3만 |
|---|
| 2026.09.02 | ₩28,230 | ₩29,155 | ₩28,230 | ₩28,900 | +2.38% | 2.1만 |
|---|
| 2026.09.01 | ₩28,431 | ₩28,458 | ₩27,639 | ₩28,458 | +0.09% | 8.7천 |
|---|
| 2026.08.31 | ₩28,699 | ₩28,779 | ₩27,867 | ₩28,484 | -0.75% | 8천 |
|---|
| 2026.08.28 | ₩28,793 | ₩28,806 | ₩28,605 | ₩28,632 | -0.56% | 1.1만 |
|---|
| 2026.08.27 | ₩28,069 | ₩28,645 | ₩27,975 | ₩28,645 | +2.05% | 2.3만 |
|---|
| 2026.08.26 | ₩28,364 | ₩28,364 | ₩27,747 | ₩27,747 | -2.17% | 1.1만 |
|---|
| 2026.08.25 | ₩28,753 | ₩28,753 | ₩28,605 | ₩28,618 | -0.47% | 7.2천 |
|---|
| 2026.08.24 | ₩28,189 | ₩28,511 | ₩28,189 | ₩28,511 | +1.14% | 2.9천 |
|---|
| 2026.08.21 | ₩29,155 | ₩29,155 | ₩28,578 | ₩28,726 | -1.47% | 1.8만 |
|---|
| 2026.08.20 | ₩28,685 | ₩29,141 | ₩28,685 | ₩29,007 | +1.12% | 7.2천 |
|---|
| 2026.08.19 | ₩29,343 | ₩29,343 | ₩28,967 | ₩28,981 | -1.23% | 1.1만 |
|---|
| 2026.08.18 | ₩28,887 | ₩29,477 | ₩28,779 | ₩29,343 | +1.58% | 1.5만 |
|---|
| 2026.08.17 | ₩28,444 | ₩28,833 | ₩28,364 | ₩28,645 | +0.71% | 1.3만 |
|---|
| 2026.08.14 | ₩28,538 | ₩28,699 | ₩28,431 | ₩28,431 | -0.38% | 7.2천 |
|---|
| 2026.08.13 | ₩28,417 | ₩29,021 | ₩27,760 | ₩28,565 | +0.52% | 9천 |
|---|
| 2026.08.12 | ₩28,511 | ₩28,806 | ₩28,095 | ₩28,484 | -0.09% | 1.3만 |
|---|
| 2026.08.11 | ₩28,471 | ₩28,565 | ₩28,471 | ₩28,565 | +0.33% | 4천 |
|---|
| 2026.08.10 | ₩28,484 | ₩28,806 | ₩28,082 | ₩28,283 | -0.71% | 1.4만 |
|---|
| 2026.08.07 | ₩27,680 | ₩28,833 | ₩27,680 | ₩28,739 | +3.83% | 7.6천 |
|---|
| 2026.08.06 | ₩28,779 | ₩28,779 | ₩28,578 | ₩28,578 | -0.70% | 3.8천 |
|---|
| 2026.08.05 | ₩29,209 | ₩29,209 | ₩28,122 | ₩28,337 | -2.98% | 6.8천 |
|---|
| 2026.08.04 | ₩29,088 | ₩29,235 | ₩28,270 | ₩28,900 | -0.65% | 3.6만 |
|---|
| 2026.08.03 | ₩27,975 | ₩28,927 | ₩27,224 | ₩28,927 | +3.40% | 1.1만 |
|---|
| 2026.07.31 | ₩27,693 | ₩27,827 | ₩27,425 | ₩27,546 | -0.53% | 1.1만 |
|---|
| 2026.07.30 | ₩27,505 | ₩28,069 | ₩27,505 | ₩27,814 | +1.12% | 7.6천 |
|---|
| 2026.07.29 | ₩28,270 | ₩28,659 | ₩27,720 | ₩27,720 | -1.94% | 1.8만 |
|---|
| 2026.07.28 | ₩28,940 | ₩28,994 | ₩27,841 | ₩28,659 | -0.97% | 3.3만 |
|---|
| 2026.07.27 | ₩27,934 | ₩28,833 | ₩27,586 | ₩28,659 | +2.59% | 2.9만 |
|---|
| 2026.07.24 | ₩27,680 | ₩28,203 | ₩27,264 | ₩27,465 | -0.78% | 1.9만 |
|---|
| 2026.07.23 | ₩27,411 | ₩28,283 | ₩27,358 | ₩27,733 | +1.17% | 1.2만 |
|---|
| 2026.07.22 | ₩27,774 | ₩27,948 | ₩27,599 | ₩27,680 | -0.34% | 1.4만 |
|---|
| 2026.07.21 | ₩28,283 | ₩28,605 | ₩27,787 | ₩28,069 | -0.76% | 1.3만 |
|---|
| 2026.07.20 | ₩27,733 | ₩28,458 | ₩26,231 | ₩28,042 | +1.11% | 1.7만 |
|---|
| 2026.07.17 | ₩29,195 | ₩29,289 | ₩28,069 | ₩28,820 | -1.29% | 1.9만 |
|---|
| 2026.07.16 | ₩29,101 | ₩29,235 | ₩28,377 | ₩29,235 | +0.46% | 8.5천 |
|---|
| 2026.07.15 | ₩28,176 | ₩29,155 | ₩28,176 | ₩29,021 | +3.00% | 8.4천 |
|---|
| 2026.07.14 | ₩28,873 | ₩29,155 | ₩28,230 | ₩28,230 | -2.23% | 8.9천 |
|---|
| 2026.07.13 | ₩28,525 | ₩29,074 | ₩28,431 | ₩28,994 | +1.65% | 3만 |
|---|
| 2026.07.10 | ₩27,841 | ₩28,846 | ₩27,841 | ₩28,230 | +1.40% | 9.5천 |
|---|
| 2026.07.09 | ₩28,417 | ₩28,887 | ₩28,297 | ₩28,887 | +1.65% | 2.2천 |
|---|
| 2026.07.08 | ₩27,143 | ₩28,712 | ₩27,143 | ₩28,565 | +5.24% | 1.3만 |
|---|
| 2026.07.07 | ₩29,074 | ₩29,074 | ₩27,760 | ₩27,760 | -4.52% | 5.1천 |
|---|
| 2026.07.06 | ₩29,034 | ₩29,034 | ₩27,197 | ₩28,820 | -0.74% | 1.4만 |
|---|
| 2026.07.02 | ₩27,197 | ₩29,168 | ₩27,197 | ₩29,021 | +6.71% | 1.4만 |
|---|
| 2026.07.01 | ₩28,297 | ₩28,887 | ₩27,680 | ₩28,779 | +1.71% | 1.5만 |
|---|
| 2026.06.30 | ₩28,565 | ₩28,779 | ₩28,404 | ₩28,404 | -0.56% | 1.1만 |
|---|
| 2026.06.29 | ₩29,276 | ₩29,276 | ₩28,377 | ₩28,605 | -2.29% | 1.4만 |
|---|
| 2026.06.26 | ₩29,182 | ₩29,732 | ₩28,833 | ₩29,276 | +0.32% | 10.5만 |
|---|
| 2026.06.25 | ₩28,551 | ₩29,222 | ₩28,176 | ₩28,994 | +1.55% | 3.3만 |
|---|
| 2026.06.24 | ₩28,444 | ₩28,913 | ₩28,162 | ₩28,592 | +0.52% | 3.2만 |
|---|
| 2026.06.23 | ₩27,666 | ₩28,310 | ₩26,741 | ₩28,310 | +2.33% | 2.2만 |
|---|
| 2026.06.22 | ₩27,358 | ₩27,492 | ₩26,835 | ₩27,465 | +0.39% | 2.6만 |
|---|
| 2026.06.18 | ₩26,821 | ₩27,411 | ₩26,325 | ₩27,277 | +1.70% | 10.9만 |
|---|
| 2026.06.17 | ₩27,130 | ₩27,130 | ₩26,285 | ₩26,660 | -1.73% | 9.9천 |
|---|
| 2026.06.16 | ₩27,344 | ₩27,505 | ₩26,245 | ₩26,969 | -1.37% | 2.5만 |
|---|
| 2026.06.15 | ₩26,593 | ₩27,827 | ₩26,593 | ₩27,291 | +2.62% | 1.8만 |
|---|
| 2026.06.12 | ₩26,285 | ₩26,862 | ₩25,346 | ₩26,821 | +2.04% | 2만 |
|---|
| 2026.06.11 | ₩27,130 | ₩27,130 | ₩25,628 | ₩26,432 | -2.57% | 2.9만 |
|---|
| 2026.06.10 | ₩26,728 | ₩27,358 | ₩25,038 | ₩27,130 | +1.51% | 12.2만 |
|---|
| 2026.06.09 | ₩26,164 | ₩26,888 | ₩26,164 | ₩26,553 | +1.49% | 6.8만 |
|---|
| 2026.06.08 | ₩26,875 | ₩26,875 | ₩26,017 | ₩26,191 | -2.54% | 1.1만 |
|---|
| 2026.06.05 | ₩26,567 | ₩27,090 | ₩26,567 | ₩27,076 | +1.92% | 8.8천 |
|---|
| 2026.06.04 | ₩26,151 | ₩26,956 | ₩26,151 | ₩26,956 | +3.08% | 1.8만 |
|---|
| 2026.06.03 | ₩26,245 | ₩26,258 | ₩25,708 | ₩25,977 | -1.02% | 1.6만 |
|---|
| 2026.06.02 | ₩26,164 | ₩26,607 | ₩26,151 | ₩26,526 | +1.38% | 1.8만 |
|---|
| 2026.06.01 | ₩26,245 | ₩26,365 | ₩26,245 | ₩26,352 | +0.41% | 7.5천 |
|---|
| 2026.05.29 | ₩26,446 | ₩26,446 | ₩26,272 | ₩26,325 | -0.46% | 1만 |
|---|
| 2026.05.28 | ₩26,379 | ₩26,996 | ₩26,379 | ₩26,701 | +1.22% | 1.5만 |
|---|
| 2026.05.27 | ₩26,687 | ₩26,741 | ₩26,500 | ₩26,500 | -0.70% | 1.3만 |
|---|
| 2026.05.26 | ₩26,607 | ₩26,848 | ₩26,419 | ₩26,634 | +0.10% | 9.1천 |
|---|
| 2026.05.22 | ₩26,553 | ₩26,701 | ₩26,272 | ₩26,540 | -0.05% | 1.7만 |
|---|
| 2026.05.21 | ₩26,164 | ₩26,446 | ₩26,151 | ₩26,406 | +0.92% | 6.1천 |
|---|
| 2026.05.20 | ₩26,432 | ₩26,660 | ₩26,191 | ₩26,245 | -0.71% | 1.7만 |
|---|
| 2026.05.19 | ₩26,030 | ₩26,620 | ₩26,017 | ₩26,540 | +1.96% | 6.8천 |
|---|
| 2026.05.18 | ₩26,473 | ₩26,754 | ₩25,963 | ₩25,963 | -1.93% | 2.2만 |
|---|
| 2026.05.15 | ₩26,473 | ₩26,553 | ₩26,164 | ₩26,205 | -1.01% | 9천 |
|---|
| 2026.05.14 | ₩26,459 | ₩26,768 | ₩26,459 | ₩26,768 | +1.17% | 9천 |
|---|
| 2026.05.13 | ₩26,178 | ₩26,660 | ₩26,151 | ₩26,580 | +1.54% | 1.2만 |
|---|
| 2026.05.12 | ₩26,513 | ₩26,795 | ₩26,419 | ₩26,419 | -0.35% | 6.5천 |
|---|
| 2026.05.11 | ₩26,593 | ₩26,969 | ₩26,258 | ₩26,607 | +0.05% | 1.2만 |
|---|
| 2026.05.08 | ₩26,446 | ₩26,875 | ₩26,164 | ₩26,821 | +1.42% | 1.9만 |
|---|
| 2026.05.07 | ₩26,205 | ₩26,996 | ₩26,205 | ₩26,513 | +1.18% | 1.7만 |
|---|
| 2026.05.06 | ₩26,446 | ₩26,674 | ₩25,923 | ₩25,923 | -1.98% | 1.1만 |
|---|
| 2026.05.05 | ₩25,856 | ₩26,821 | ₩25,856 | ₩26,419 | +2.18% | 5.7천 |
|---|
| 2026.05.04 | ₩25,856 | ₩26,205 | ₩25,842 | ₩26,070 | +0.83% | 1.4만 |
|---|
| 2026.05.01 | ₩26,258 | ₩26,795 | ₩26,084 | ₩26,231 | -0.10% | 1.2만 |
|---|
| 2026.04.30 | ₩26,084 | ₩26,258 | ₩26,084 | ₩26,258 | +0.67% | 6.8천 |
|---|
| 2026.04.29 | ₩26,580 | ₩26,593 | ₩26,339 | ₩26,339 | -0.91% | 5.2천 |
|---|
| 2026.04.28 | ₩27,157 | ₩27,546 | ₩26,714 | ₩26,754 | -1.48% | 1.6만 |
|---|
| 2026.04.27 | ₩26,929 | ₩26,982 | ₩26,567 | ₩26,660 | -1.00% | 9.9천 |
|---|
| 2026.04.24 | ₩26,607 | ₩27,371 | ₩26,607 | ₩27,197 | +2.22% | 1.1만 |
|---|
| 2026.04.23 | ₩26,768 | ₩26,875 | ₩26,647 | ₩26,875 | +0.40% | 4.8천 |
|---|
| 2026.04.22 | ₩26,486 | ₩26,875 | ₩26,486 | ₩26,875 | +1.47% | 4.4천 |
|---|
| 2026.04.21 | ₩27,063 | ₩27,063 | ₩26,459 | ₩26,526 | -1.98% | 6.6천 |
|---|
| 2026.04.20 | ₩27,143 | ₩27,210 | ₩26,915 | ₩26,969 | -0.64% | 2.2만 |
|---|
| 2026.04.17 | ₩27,076 | ₩27,465 | ₩27,009 | ₩27,251 | +0.64% | 2.9만 |
|---|
| 2026.04.16 | ₩26,446 | ₩26,969 | ₩26,446 | ₩26,808 | +1.37% | 6천 |
|---|
| 2026.04.15 | ₩26,768 | ₩27,090 | ₩26,446 | ₩26,996 | +0.85% | 1.3만 |
|---|
| 2026.04.14 | ₩26,419 | ₩27,130 | ₩26,419 | ₩26,969 | +2.08% | 2.3만 |
|---|
| 2026.04.13 | ₩26,634 | ₩27,277 | ₩26,111 | ₩27,049 | +1.56% | 1.4만 |
|---|
| 2026.04.10 | ₩26,808 | ₩26,835 | ₩26,164 | ₩26,821 | +0.05% | 3.1만 |
|---|
| 2026.04.09 | ₩26,486 | ₩26,808 | ₩26,473 | ₩26,768 | +1.06% | 3만 |
|---|
| 2026.04.08 | ₩26,151 | ₩26,553 | ₩26,097 | ₩26,526 | +1.44% | 3만 |
|---|
| 2026.04.07 | ₩25,226 | ₩26,151 | ₩25,226 | ₩26,151 | +3.67% | 2.6만 |
|---|
| 2026.04.06 | ₩26,151 | ₩26,151 | ₩23,066 | ₩25,789 | -1.38% | 1.3만 |
|---|
| 2026.04.02 | ₩25,400 | ₩26,164 | ₩25,400 | ₩26,164 | +3.01% | 8.4천 |
|---|
| 2026.04.01 | ₩25,856 | ₩25,856 | ₩25,306 | ₩25,507 | -1.35% | 1.7만 |
|---|
| 2026.03.31 | ₩25,923 | ₩25,950 | ₩25,400 | ₩25,668 | -0.98% | 1.4만 |
|---|
| 2026.03.30 | ₩25,078 | ₩25,735 | ₩25,078 | ₩25,722 | +2.57% | 2.7만 |
|---|
| 2026.03.27 | ₩25,440 | ₩25,440 | ₩24,998 | ₩25,065 | -1.48% | 4.4천 |
|---|
| 2026.03.26 | ₩25,360 | ₩25,735 | ₩24,944 | ₩25,226 | -0.53% | 8.7천 |
|---|
| 2026.03.25 | ₩25,789 | ₩25,789 | ₩25,078 | ₩25,574 | -0.83% | 9.8천 |
|---|
| 2026.03.24 | ₩25,199 | ₩25,950 | ₩25,078 | ₩25,547 | +1.38% | 1.9만 |
|---|
| 2026.03.23 | ₩25,762 | ₩25,789 | ₩24,971 | ₩25,749 | -0.05% | 1.8만 |
|---|
| 2026.03.20 | ₩24,837 | ₩25,842 | ₩24,582 | ₩25,427 | +2.38% | 16.7만 |
|---|
| 2026.03.19 | ₩24,810 | ₩25,158 | ₩24,810 | ₩24,837 | +0.11% | 1.6만 |
|---|
| 2026.03.18 | ₩25,024 | ₩25,024 | ₩24,810 | ₩24,810 | -0.86% | 1.9만 |
|---|
| 2026.03.17 | ₩25,024 | ₩25,373 | ₩24,957 | ₩25,266 | +0.96% | 1.3만 |
|---|
| 2026.03.16 | ₩25,386 | ₩25,480 | ₩24,877 | ₩25,105 | -1.11% | 9.6천 |
|---|
| 2026.03.13 | ₩24,877 | ₩25,279 | ₩24,810 | ₩25,279 | +1.62% | 1.5만 |
|---|
| 2026.03.12 | ₩24,810 | ₩25,266 | ₩24,810 | ₩25,239 | +1.73% | 1.1만 |
|---|
| 2026.03.11 | ₩25,145 | ₩25,266 | ₩24,810 | ₩24,850 | -1.17% | 9.5천 |
|---|
| 2026.03.10 | ₩25,065 | ₩25,681 | ₩24,783 | ₩25,480 | +1.66% | 2.3만 |
|---|
| 2026.03.09 | ₩25,212 | ₩25,950 | ₩24,461 | ₩25,212 | 0.00% | 2.5만 |
|---|
| 2026.03.06 | ₩24,837 | ₩25,909 | ₩24,837 | ₩25,521 | +2.75% | 1.5만 |
|---|
| 2026.03.05 | ₩25,319 | ₩25,534 | ₩25,011 | ₩25,333 | +0.05% | 1.4만 |
|---|
| 2026.03.04 | ₩25,869 | ₩25,869 | ₩25,454 | ₩25,467 | -1.56% | 8.8천 |
|---|
| 2026.03.03 | ₩25,400 | ₩25,668 | ₩25,319 | ₩25,373 | -0.11% | 1.2만 |
|---|
| 2026.03.02 | ₩25,185 | ₩26,070 | ₩24,743 | ₩25,641 | +1.81% | 1.7만 |
|---|
| 2026.02.27 | ₩25,547 | ₩26,084 | ₩25,051 | ₩25,051 | -1.94% | 1.5만 |
|---|
| 2026.02.26 | ₩26,272 | ₩26,500 | ₩26,164 | ₩26,164 | -0.41% | 1.5만 |
|---|
| 2026.02.25 | ₩25,749 | ₩26,258 | ₩25,749 | ₩26,084 | +1.30% | 5.1천 |
|---|
| 2026.02.24 | ₩25,158 | ₩25,869 | ₩25,158 | ₩25,869 | +2.83% | 9.8천 |
|---|
| 2026.02.23 | ₩25,896 | ₩25,896 | ₩25,252 | ₩25,252 | -2.49% | 1.8만 |
|---|
| 2026.02.20 | ₩26,312 | ₩26,312 | ₩25,950 | ₩26,070 | -0.92% | 4.6천 |
|---|
| 2026.02.19 | ₩26,473 | ₩26,500 | ₩26,272 | ₩26,406 | -0.25% | 4.6천 |
|---|
| 2026.02.18 | ₩26,245 | ₩26,553 | ₩26,178 | ₩26,526 | +1.07% | 1만 |
|---|
| 2026.02.17 | ₩25,856 | ₩26,553 | ₩25,762 | ₩26,513 | +2.54% | 1.7만 |
|---|
| 2026.02.13 | ₩26,312 | ₩26,553 | ₩26,164 | ₩26,164 | -0.56% | 2.1만 |
|---|
| 2026.02.12 | ₩25,963 | ₩26,486 | ₩25,963 | ₩26,392 | +1.65% | 1.9만 |
|---|
| 2026.02.11 | ₩26,325 | ₩26,553 | ₩26,312 | ₩26,312 | -0.05% | 1.4만 |
|---|
| 2026.02.10 | ₩26,419 | ₩26,580 | ₩26,218 | ₩26,379 | -0.15% | 1.4만 |
|---|
| 2026.02.09 | ₩26,151 | ₩26,540 | ₩26,151 | ₩26,513 | +1.38% | 1.3만 |
|---|
| 2026.02.06 | ₩26,419 | ₩26,660 | ₩26,419 | ₩26,553 | +0.51% | 2.1만 |
|---|
| 2026.02.05 | ₩25,977 | ₩26,486 | ₩25,977 | ₩26,432 | +1.76% | 9.1천 |
|---|
| 2026.02.04 | ₩26,419 | ₩26,432 | ₩26,164 | ₩26,312 | -0.41% | 7.9천 |
|---|
| 2026.02.03 | ₩26,392 | ₩26,459 | ₩26,003 | ₩26,459 | +0.25% | 1.2만 |
|---|
| 2026.02.02 | ₩25,856 | ₩26,473 | ₩25,856 | ₩26,446 | +2.28% | 3.5만 |
|---|
| 2026.01.30 | ₩25,239 | ₩25,936 | ₩25,239 | ₩25,641 | +1.59% | 2.4만 |
|---|
| 2026.01.29 | ₩25,279 | ₩25,413 | ₩25,279 | ₩25,346 | +0.27% | 1.5만 |
|---|
| 2026.01.28 | ₩25,306 | ₩25,319 | ₩24,796 | ₩24,944 | -1.43% | 9.7천 |
|---|
| 2026.01.27 | ₩25,386 | ₩25,386 | ₩25,145 | ₩25,158 | -0.90% | 8.5천 |
|---|
| 2026.01.26 | ₩25,158 | ₩25,454 | ₩25,158 | ₩25,212 | +0.21% | 1.6만 |
|---|
| 2026.01.23 | ₩25,386 | ₩25,386 | ₩25,212 | ₩25,239 | -0.58% | 7.6천 |
|---|
| 2026.01.22 | ₩24,528 | ₩25,454 | ₩24,528 | ₩25,454 | +3.77% | 7.5천 |
|---|
| 2026.01.21 | ₩24,501 | ₩24,877 | ₩24,501 | ₩24,877 | +1.53% | 1.7만 |
|---|
| 2026.01.20 | ₩24,676 | ₩24,676 | ₩24,434 | ₩24,582 | -0.38% | 5.3천 |
|---|
| 2026.01.16 | ₩24,689 | ₩24,729 | ₩24,260 | ₩24,729 | +0.16% | 8.6천 |
|---|
| 2026.01.15 | ₩24,796 | ₩24,810 | ₩24,649 | ₩24,703 | -0.38% | 8.4천 |
|---|
| 2026.01.14 | ₩24,367 | ₩24,783 | ₩24,300 | ₩24,783 | +1.71% | 7.5천 |
|---|
| 2026.01.13 | ₩24,810 | ₩24,810 | ₩24,461 | ₩24,810 | 0.00% | 8.8천 |
|---|
| 2026.01.12 | ₩24,622 | ₩24,703 | ₩24,287 | ₩24,703 | +0.33% | 7.6천 |
|---|
| 2026.01.09 | ₩24,340 | ₩24,703 | ₩24,327 | ₩24,622 | +1.16% | 1.4만 |
|---|
| 2026.01.08 | ₩23,965 | ₩24,595 | ₩23,831 | ₩24,314 | +1.45% | 9.9천 |
|---|
| 2026.01.07 | ₩24,327 | ₩24,327 | ₩23,643 | ₩24,179 | -0.61% | 1.3만 |
|---|
| 2026.01.06 | ₩24,528 | ₩24,810 | ₩24,273 | ₩24,743 | +0.87% | 1.9만 |
|---|
| 2026.01.05 | ₩24,394 | ₩24,783 | ₩24,394 | ₩24,783 | +1.59% | 1.2만 |
|---|
| 2026.01.02 | ₩24,166 | ₩24,810 | ₩24,139 | ₩24,367 | +0.83% | 2.1만 |
|---|
| 2025.12.31 | ₩24,139 | ₩24,421 | ₩24,126 | ₩24,327 | +0.78% | 6.8천 |
|---|
| 2025.12.30 | ₩25,051 | ₩25,051 | ₩24,179 | ₩24,179 | -3.48% | 8.3천 |
|---|
| 2025.12.29 | ₩24,649 | ₩24,944 | ₩24,649 | ₩24,850 | +0.82% | 5.2천 |
|---|
| 2025.12.26 | ₩24,166 | ₩24,515 | ₩24,166 | ₩24,515 | +1.44% | 3.9천 |
|---|
| 2025.12.24 | ₩24,448 | ₩24,649 | ₩24,233 | ₩24,314 | -0.55% | 4.9천 |
|---|
| 2025.12.23 | ₩25,118 | ₩25,118 | ₩24,434 | ₩24,434 | -2.72% | 8.4천 |
|---|
| 2025.12.22 | ₩26,017 | ₩26,017 | ₩24,971 | ₩24,984 | -3.97% | 7.7천 |
|---|
| 2025.12.19 | ₩26,003 | ₩26,205 | ₩25,051 | ₩26,205 | +0.77% | 8.7만 |
|---|
| 2025.12.18 | ₩26,352 | ₩26,352 | ₩25,346 | ₩25,923 | -1.63% | 3만 |
|---|
| 2025.12.17 | ₩26,057 | ₩26,473 | ₩26,017 | ₩26,432 | +1.44% | 2.3만 |
|---|
| 2025.12.16 | ₩26,017 | ₩26,151 | ₩25,923 | ₩26,151 | +0.52% | 3.9만 |
|---|
| 2025.12.15 | ₩25,614 | ₩26,111 | ₩25,386 | ₩26,044 | +1.68% | 3.2만 |
|---|
| 2025.12.12 | ₩25,534 | ₩25,735 | ₩25,494 | ₩25,628 | +0.37% | 1.3만 |
|---|
| 2025.12.11 | ₩25,413 | ₩25,816 | ₩25,279 | ₩25,735 | +1.27% | 2.3만 |
|---|
| 2025.12.10 | ₩25,011 | ₩25,816 | ₩24,930 | ₩25,480 | +1.88% | 4.3만 |
|---|
| 2025.12.09 | ₩24,019 | ₩24,850 | ₩24,019 | ₩24,770 | +3.13% | 1.4만 |
|---|
| 2025.12.08 | ₩24,434 | ₩24,877 | ₩23,455 | ₩23,710 | -2.96% | 2.3만 |
|---|
| 2025.12.05 | ₩24,448 | ₩24,917 | ₩24,247 | ₩24,421 | -0.11% | 1.4만 |
|---|
| 2025.12.04 | ₩24,609 | ₩24,850 | ₩24,247 | ₩24,635 | +0.11% | 1.1만 |
|---|
| 2025.12.03 | ₩24,153 | ₩25,132 | ₩23,563 | ₩24,770 | +2.55% | 2.1만 |
|---|
| 2025.12.02 | ₩24,340 | ₩24,756 | ₩23,952 | ₩24,260 | -0.33% | 1.5만 |
|---|
| 2025.12.01 | ₩24,501 | ₩24,729 | ₩24,354 | ₩24,555 | +0.22% | 8.4천 |
|---|
| 2025.11.28 | ₩24,729 | ₩24,743 | ₩24,595 | ₩24,595 | -0.54% | 6.3천 |
|---|
| 2025.11.26 | ₩24,407 | ₩24,783 | ₩23,938 | ₩24,743 | +1.37% | 2.1만 |
|---|
| 2025.11.25 | ₩24,206 | ₩24,783 | ₩23,724 | ₩24,595 | +1.61% | 3.9만 |
|---|
| 2025.11.24 | ₩24,179 | ₩24,676 | ₩23,938 | ₩24,300 | +0.50% | 1.7만 |
|---|
| 2025.11.21 | ₩23,214 | ₩24,273 | ₩23,013 | ₩24,072 | +3.70% | 3.3만 |
|---|
| 2025.11.20 | ₩22,973 | ₩23,133 | ₩22,651 | ₩23,120 | +0.64% | 1.8만 |
|---|
| 2025.11.19 | ₩23,080 | ₩23,080 | ₩21,953 | ₩22,637 | -1.92% | 3.3만 |
|---|
| 2025.11.18 | ₩22,825 | ₩23,268 | ₩22,128 | ₩22,946 | +0.53% | 2.8만 |
|---|
| 2025.11.17 | ₩23,066 | ₩23,442 | ₩22,651 | ₩22,731 | -1.45% | 1.7만 |
|---|
| 2025.11.14 | ₩22,718 | ₩23,442 | ₩22,248 | ₩23,335 | +2.72% | 3.1만 |
|---|
| 2025.11.13 | ₩22,771 | ₩22,771 | ₩22,382 | ₩22,745 | -0.12% | 1.2만 |
|---|
| 2025.11.12 | ₩22,758 | ₩22,758 | ₩22,222 | ₩22,597 | -0.71% | 1.6만 |
|---|
| 2025.11.11 | ₩22,396 | ₩22,771 | ₩22,061 | ₩22,731 | +1.50% | 1.4만 |
|---|
| 2025.11.10 | ₩22,664 | ₩22,785 | ₩22,181 | ₩22,677 | +0.06% | 1.4만 |
|---|
| 2025.11.07 | ₩22,208 | ₩22,651 | ₩22,208 | ₩22,530 | +1.45% | 1.8만 |
|---|
| 2025.11.06 | ₩22,584 | ₩22,651 | ₩22,396 | ₩22,517 | -0.30% | 1.5만 |
|---|
| 2025.11.05 | ₩22,101 | ₩22,584 | ₩22,101 | ₩22,584 | +2.18% | 2.6만 |
|---|
| 2025.11.04 | ₩22,087 | ₩22,423 | ₩21,792 | ₩22,061 | -0.12% | 2.2만 |
|---|
| 2025.11.03 | ₩21,819 | ₩22,315 | ₩21,819 | ₩22,289 | +2.15% | 6.6만 |
|---|
| 2025.10.31 | ₩22,061 | ₩22,074 | ₩21,631 | ₩21,859 | -0.91% | 2.7만 |
|---|
| 2025.10.30 | ₩22,101 | ₩22,315 | ₩22,061 | ₩22,128 | +0.12% | 3.3만 |
|---|
| 2025.10.29 | ₩22,409 | ₩22,624 | ₩21,913 | ₩22,248 | -0.72% | 3.8만 |
|---|
| 2025.10.28 | ₩21,819 | ₩22,771 | ₩21,819 | ₩22,517 | +3.20% | 4.8만 |
|---|
| 2025.10.27 | ₩22,128 | ₩22,302 | ₩21,243 | ₩21,792 | -1.52% | 34.1만 |
|---|
| 2025.10.24 | ₩22,208 | ₩22,208 | ₩22,074 | ₩22,114 | -0.42% | 20.9만 |
|---|
| 2025.10.23 | ₩22,503 | ₩22,503 | ₩21,913 | ₩21,913 | -2.62% | 1.7만 |
|---|
| 2025.10.22 | ₩21,699 | ₩22,436 | ₩21,658 | ₩22,342 | +2.97% | 3.3만 |
|---|
| 2025.10.21 | ₩21,269 | ₩22,087 | ₩21,082 | ₩21,591 | +1.51% | 3.2만 |
|---|
| 2025.10.20 | ₩19,808 | ₩21,310 | ₩19,808 | ₩21,283 | +7.45% | 2.6만 |
|---|
| 2025.10.17 | ₩19,714 | ₩19,901 | ₩19,714 | ₩19,714 | 0.00% | 1.2만 |
|---|
| 2025.10.16 | ₩20,076 | ₩20,344 | ₩19,580 | ₩19,620 | -2.27% | 1.6만 |
|---|
| 2025.10.15 | ₩20,572 | ₩20,572 | ₩20,143 | ₩20,143 | -2.09% | 1만 |
|---|
| 2025.10.14 | ₩20,331 | ₩20,518 | ₩20,317 | ₩20,518 | +0.92% | 1.3만 |
|---|
| 2025.10.13 | ₩20,197 | ₩20,518 | ₩19,969 | ₩20,331 | +0.66% | 2.4만 |
|---|
| 2025.10.10 | ₩20,585 | ₩20,666 | ₩20,197 | ₩20,197 | -1.89% | 2만 |
|---|