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 | ₩28,812 | ₩29,429 | ₩28,195 | ₩28,490 | -1.12% | 8.7만 |
| 2026.09.28–2026.10.02 | ₩28,007 | ₩28,771 | ₩27,282 | ₩28,476 | +1.68% | 8.7만 |
| 2026.09.21–2026.09.25 | ₩28,409 | ₩28,812 | ₩27,792 | ₩27,993 | -1.46% | 8.2만 |
| 2026.09.14–2026.09.18 | ₩27,953 | ₩28,798 | ₩27,229 | ₩28,637 | +2.45% | 16.4만 |
| 2026.09.08–2026.09.11 | ₩28,879 | ₩29,160 | ₩27,712 | ₩28,060 | -2.83% | 9.2만 |
| 2026.08.31–2026.09.04 | ₩28,704 | ₩29,268 | ₩27,645 | ₩28,946 | +0.84% | 6.2만 |
| 2026.08.24–2026.08.28 | ₩28,195 | ₩28,812 | ₩27,752 | ₩28,637 | +1.57% | 5.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,482 |
| ₩28,369 |
| ₩28,731 |
| +0.99% |
| 6.3만 |
| 2026.08.10–2026.08.14 | ₩28,490 | ₩29,026 | ₩27,765 | ₩28,436 | -0.19% | 4.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,980 | ₩29,241 | ₩27,229 | ₩28,744 | +2.73% | 6.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,940 | ₩28,999 | ₩27,430 | ₩27,551 | -1.39% | 9.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,738 | ₩28,610 | ₩26,236 | ₩27,470 | -0.97% | 7.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,530 | ₩29,294 | ₩28,074 | ₩28,825 | +1.03% | 7.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,040 | ₩29,080 | ₩27,148 | ₩28,235 | -2.77% | 4.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,281 | ₩29,281 | ₩27,202 | ₩29,026 | -0.87% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,363 | ₩29,737 | ₩26,746 | ₩29,281 | +7.01% | 21.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,598 | ₩27,832 | ₩26,250 | ₩27,282 | +2.57% | 16.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,880 | ₩27,363 | ₩25,042 | ₩26,826 | -0.20% | 24.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,250 | ₩27,095 | ₩25,713 | ₩27,081 | +3.17% | 6.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,612 | ₩27,001 | ₩26,276 | ₩26,330 | -1.06% | 4.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,478 | ₩26,759 | ₩25,968 | ₩26,545 | +0.25% | 6.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,598 | ₩26,974 | ₩26,156 | ₩26,209 | -1.46% | 4.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,861 | ₩27,001 | ₩25,847 | ₩26,826 | +3.73% | 6.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,934 | ₩27,551 | ₩26,089 | ₩26,236 | -2.59% | 5.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,148 | ₩27,376 | ₩26,464 | ₩27,202 | +0.20% | 4.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,639 | ₩27,470 | ₩26,115 | ₩27,256 | +2.32% | 8.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,156 | ₩26,840 | ₩23,071 | ₩26,826 | +2.56% | 12.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,083 | ₩26,169 | ₩25,083 | ₩26,169 | +4.33% | 6.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,767 | ₩25,955 | ₩24,949 | ₩25,069 | -2.71% | 6만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,391 | ₩25,847 | ₩24,586 | ₩25,431 | +0.16% | 22.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,217 | ₩25,955 | ₩24,466 | ₩25,284 | +0.27% | 8.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,190 | ₩26,075 | ₩24,747 | ₩25,525 | +1.33% | 6.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,901 | ₩26,504 | ₩25,056 | ₩25,056 | -3.26% | 6.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,861 | ₩26,558 | ₩25,767 | ₩26,075 | +0.83% | 3.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,156 | ₩26,585 | ₩25,968 | ₩26,169 | +0.05% | 7.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,861 | ₩26,665 | ₩25,861 | ₩26,558 | +2.70% | 8.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,163 | ₩25,941 | ₩24,801 | ₩25,646 | +1.92% | 7.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,680 | ₩25,458 | ₩24,439 | ₩25,244 | +2.28% | 3.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,627 | ₩24,814 | ₩24,264 | ₩24,734 | +0.44% | 4.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,399 | ₩24,814 | ₩23,647 | ₩24,627 | +0.93% | 6.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,653 | ₩25,056 | ₩24,130 | ₩24,372 | -1.14% | 4.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,022 | ₩26,022 | ₩24,171 | ₩24,519 | -5.77% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,619 | ₩26,478 | ₩25,056 | ₩26,209 | +2.30% | 21.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,439 | ₩25,820 | ₩23,460 | ₩25,633 | +4.88% | 11.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,506 | ₩25,136 | ₩23,567 | ₩24,425 | -0.33% | 6.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,184 | ₩24,788 | ₩23,728 | ₩24,600 | +1.72% | 8.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,071 | ₩24,278 | ₩21,957 | ₩24,077 | +4.36% | 13만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,668 | ₩23,446 | ₩22,065 | ₩23,339 | +2.96% | 8.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,823 | ₩22,655 | ₩21,796 | ₩22,534 | +3.26% | 14.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,132 | ₩22,776 | ₩21,247 | ₩21,864 | -1.21% | 48.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,811 | ₩22,507 | ₩19,811 | ₩22,118 | +11.65% | 31.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,200 | ₩20,576 | ₩19,583 | ₩19,717 | -2.39% | 7.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,589 | ₩20,670 | ₩20,200 | ₩20,200 | -1.89% | 2만 |
|---|