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 | ₩28,883 | ₩28,896 | ₩28,481 | ₩28,481 | -1.39% | 1.6만 |
| 2026.10.08 | ₩28,910 | ₩29,165 | ₩28,910 | ₩28,923 | +0.05% | 1.1만 |
| 2026.10.07 | ₩28,749 | ₩29,419 | ₩28,534 | ₩29,312 | +1.96% | 2.5만 |
| 2026.10.06 | ₩28,762 | ₩28,843 | ₩28,695 | ₩28,843 | +0.28% | 1.3만 |
| 2026.10.05 | ₩28,803 | ₩29,071 | ₩28,186 | ₩28,789 | -0.05% | 2.2만 |
| 2026.10.02 | ₩28,454 | ₩28,762 | ₩28,038 | ₩28,467 | +0.05% | 2.2만 |
| 2026.10.01 | ₩28,105 | ₩28,440 | ₩27,864 | ₩28,427 | +1.15% | 1.9만 |
| 2026.09.30 | ₩28,414 | ₩28,481 | ₩27,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,132 |
| -0.99% |
| 1.4만 |
| 2026.09.29 | ₩27,636 | ₩28,534 | ₩27,274 | ₩28,454 | +2.96% | 2.2만 |
|---|
| 2026.09.28 | ₩27,998 | ₩28,092 | ₩27,998 | ₩27,998 | 0.00% | 1만 |
|---|
| 2026.09.25 | ₩28,011 | ₩28,145 | ₩27,837 | ₩27,985 | -0.10% | 1.3만 |
|---|
| 2026.09.24 | ₩27,944 | ₩28,159 | ₩27,904 | ₩27,904 | -0.14% | 1.7만 |
|---|
| 2026.09.23 | ₩28,011 | ₩28,092 | ₩27,783 | ₩27,891 | -0.43% | 1.3만 |
|---|
| 2026.09.22 | ₩28,052 | ₩28,803 | ₩28,052 | ₩28,601 | +1.96% | 2.8만 |
|---|
| 2026.09.21 | ₩28,400 | ₩28,467 | ₩27,931 | ₩27,931 | -1.65% | 1.1만 |
|---|
| 2026.09.18 | ₩27,623 | ₩28,682 | ₩27,220 | ₩28,628 | +3.64% | 8.9만 |
|---|
| 2026.09.17 | ₩28,239 | ₩28,239 | ₩27,623 | ₩27,810 | -1.52% | 1.9만 |
|---|
| 2026.09.16 | ₩28,078 | ₩28,789 | ₩27,770 | ₩28,065 | -0.05% | 2만 |
|---|
| 2026.09.15 | ₩28,440 | ₩28,789 | ₩27,998 | ₩28,789 | +1.23% | 1.7만 |
|---|
| 2026.09.14 | ₩27,944 | ₩28,561 | ₩27,797 | ₩28,561 | +2.21% | 1.8만 |
|---|
| 2026.09.11 | ₩29,151 | ₩29,151 | ₩27,703 | ₩28,052 | -3.77% | 2.9만 |
|---|
| 2026.09.10 | ₩28,025 | ₩29,098 | ₩28,011 | ₩29,098 | +3.83% | 1.2만 |
|---|
| 2026.09.09 | ₩28,749 | ₩28,829 | ₩27,918 | ₩28,735 | -0.05% | 2.2만 |
|---|
| 2026.09.08 | ₩28,870 | ₩29,138 | ₩27,730 | ₩28,735 | -0.46% | 2.9만 |
|---|
| 2026.09.04 | ₩29,044 | ₩29,258 | ₩28,494 | ₩28,937 | -0.37% | 1.1만 |
|---|
| 2026.09.03 | ₩29,205 | ₩29,205 | ₩28,280 | ₩29,191 | -0.05% | 1.3만 |
|---|
| 2026.09.02 | ₩28,226 | ₩29,151 | ₩28,226 | ₩28,896 | +2.38% | 2.1만 |
|---|
| 2026.09.01 | ₩28,427 | ₩28,454 | ₩27,636 | ₩28,454 | +0.09% | 8.7천 |
|---|
| 2026.08.31 | ₩28,695 | ₩28,776 | ₩27,864 | ₩28,481 | -0.75% | 8천 |
|---|
| 2026.08.28 | ₩28,789 | ₩28,803 | ₩28,601 | ₩28,628 | -0.56% | 1.1만 |
|---|
| 2026.08.27 | ₩28,065 | ₩28,642 | ₩27,971 | ₩28,642 | +2.05% | 2.3만 |
|---|
| 2026.08.26 | ₩28,360 | ₩28,360 | ₩27,743 | ₩27,743 | -2.17% | 1.1만 |
|---|
| 2026.08.25 | ₩28,749 | ₩28,749 | ₩28,601 | ₩28,615 | -0.47% | 7.2천 |
|---|
| 2026.08.24 | ₩28,186 | ₩28,508 | ₩28,186 | ₩28,508 | +1.14% | 2.9천 |
|---|
| 2026.08.21 | ₩29,151 | ₩29,151 | ₩28,575 | ₩28,722 | -1.47% | 1.8만 |
|---|
| 2026.08.20 | ₩28,682 | ₩29,138 | ₩28,682 | ₩29,004 | +1.12% | 7.2천 |
|---|
| 2026.08.19 | ₩29,339 | ₩29,339 | ₩28,963 | ₩28,977 | -1.23% | 1.1만 |
|---|
| 2026.08.18 | ₩28,883 | ₩29,473 | ₩28,776 | ₩29,339 | +1.58% | 1.5만 |
|---|
| 2026.08.17 | ₩28,440 | ₩28,829 | ₩28,360 | ₩28,642 | +0.71% | 1.3만 |
|---|
| 2026.08.14 | ₩28,534 | ₩28,695 | ₩28,427 | ₩28,427 | -0.38% | 7.2천 |
|---|
| 2026.08.13 | ₩28,414 | ₩29,017 | ₩27,757 | ₩28,561 | +0.52% | 9천 |
|---|
| 2026.08.12 | ₩28,508 | ₩28,803 | ₩28,092 | ₩28,481 | -0.09% | 1.3만 |
|---|
| 2026.08.11 | ₩28,467 | ₩28,561 | ₩28,467 | ₩28,561 | +0.33% | 4천 |
|---|
| 2026.08.10 | ₩28,481 | ₩28,803 | ₩28,078 | ₩28,280 | -0.71% | 1.4만 |
|---|
| 2026.08.07 | ₩27,676 | ₩28,829 | ₩27,676 | ₩28,735 | +3.83% | 7.6천 |
|---|
| 2026.08.06 | ₩28,776 | ₩28,776 | ₩28,575 | ₩28,575 | -0.70% | 3.8천 |
|---|
| 2026.08.05 | ₩29,205 | ₩29,205 | ₩28,119 | ₩28,333 | -2.98% | 6.8천 |
|---|
| 2026.08.04 | ₩29,084 | ₩29,232 | ₩28,266 | ₩28,896 | -0.65% | 3.6만 |
|---|
| 2026.08.03 | ₩27,971 | ₩28,923 | ₩27,220 | ₩28,923 | +3.40% | 1.1만 |
|---|
| 2026.07.31 | ₩27,690 | ₩27,824 | ₩27,421 | ₩27,542 | -0.53% | 1.1만 |
|---|
| 2026.07.30 | ₩27,502 | ₩28,065 | ₩27,502 | ₩27,810 | +1.12% | 7.6천 |
|---|
| 2026.07.29 | ₩28,266 | ₩28,655 | ₩27,716 | ₩27,716 | -1.94% | 1.8만 |
|---|
| 2026.07.28 | ₩28,937 | ₩28,990 | ₩27,837 | ₩28,655 | -0.97% | 3.3만 |
|---|
| 2026.07.27 | ₩27,931 | ₩28,829 | ₩27,582 | ₩28,655 | +2.59% | 2.9만 |
|---|
| 2026.07.24 | ₩27,676 | ₩28,199 | ₩27,260 | ₩27,462 | -0.78% | 1.9만 |
|---|
| 2026.07.23 | ₩27,408 | ₩28,280 | ₩27,354 | ₩27,730 | +1.17% | 1.2만 |
|---|
| 2026.07.22 | ₩27,770 | ₩27,944 | ₩27,596 | ₩27,676 | -0.34% | 1.4만 |
|---|
| 2026.07.21 | ₩28,280 | ₩28,601 | ₩27,783 | ₩28,065 | -0.76% | 1.3만 |
|---|
| 2026.07.20 | ₩27,730 | ₩28,454 | ₩26,228 | ₩28,038 | +1.11% | 1.7만 |
|---|
| 2026.07.17 | ₩29,191 | ₩29,285 | ₩28,065 | ₩28,816 | -1.29% | 1.9만 |
|---|
| 2026.07.16 | ₩29,098 | ₩29,232 | ₩28,373 | ₩29,232 | +0.46% | 8.5천 |
|---|
| 2026.07.15 | ₩28,172 | ₩29,151 | ₩28,172 | ₩29,017 | +3.00% | 8.4천 |
|---|
| 2026.07.14 | ₩28,870 | ₩29,151 | ₩28,226 | ₩28,226 | -2.23% | 8.9천 |
|---|
| 2026.07.13 | ₩28,521 | ₩29,071 | ₩28,427 | ₩28,990 | +1.65% | 3만 |
|---|
| 2026.07.10 | ₩27,837 | ₩28,843 | ₩27,837 | ₩28,226 | +1.40% | 9.5천 |
|---|
| 2026.07.09 | ₩28,414 | ₩28,883 | ₩28,293 | ₩28,883 | +1.65% | 2.2천 |
|---|
| 2026.07.08 | ₩27,140 | ₩28,709 | ₩27,140 | ₩28,561 | +5.24% | 1.3만 |
|---|
| 2026.07.07 | ₩29,071 | ₩29,071 | ₩27,757 | ₩27,757 | -4.52% | 5.1천 |
|---|
| 2026.07.06 | ₩29,030 | ₩29,030 | ₩27,193 | ₩28,816 | -0.74% | 1.4만 |
|---|
| 2026.07.02 | ₩27,193 | ₩29,165 | ₩27,193 | ₩29,017 | +6.71% | 1.4만 |
|---|
| 2026.07.01 | ₩28,293 | ₩28,883 | ₩27,676 | ₩28,776 | +1.71% | 1.5만 |
|---|
| 2026.06.30 | ₩28,561 | ₩28,776 | ₩28,400 | ₩28,400 | -0.56% | 1.1만 |
|---|
| 2026.06.29 | ₩29,272 | ₩29,272 | ₩28,373 | ₩28,601 | -2.29% | 1.4만 |
|---|
| 2026.06.26 | ₩29,178 | ₩29,728 | ₩28,829 | ₩29,272 | +0.32% | 10.5만 |
|---|
| 2026.06.25 | ₩28,548 | ₩29,218 | ₩28,172 | ₩28,990 | +1.55% | 3.3만 |
|---|
| 2026.06.24 | ₩28,440 | ₩28,910 | ₩28,159 | ₩28,588 | +0.52% | 3.2만 |
|---|
| 2026.06.23 | ₩27,663 | ₩28,306 | ₩26,738 | ₩28,306 | +2.33% | 2.2만 |
|---|
| 2026.06.22 | ₩27,354 | ₩27,488 | ₩26,831 | ₩27,462 | +0.39% | 2.6만 |
|---|
| 2026.06.18 | ₩26,818 | ₩27,408 | ₩26,322 | ₩27,274 | +1.70% | 10.9만 |
|---|
| 2026.06.17 | ₩27,126 | ₩27,126 | ₩26,282 | ₩26,657 | -1.73% | 9.9천 |
|---|
| 2026.06.16 | ₩27,341 | ₩27,502 | ₩26,241 | ₩26,965 | -1.37% | 2.5만 |
|---|
| 2026.06.15 | ₩26,590 | ₩27,824 | ₩26,590 | ₩27,287 | +2.62% | 1.8만 |
|---|
| 2026.06.12 | ₩26,282 | ₩26,858 | ₩25,343 | ₩26,818 | +2.04% | 2만 |
|---|
| 2026.06.11 | ₩27,126 | ₩27,126 | ₩25,625 | ₩26,429 | -2.57% | 2.9만 |
|---|
| 2026.06.10 | ₩26,724 | ₩27,354 | ₩25,035 | ₩27,126 | +1.51% | 12.2만 |
|---|
| 2026.06.09 | ₩26,161 | ₩26,885 | ₩26,161 | ₩26,550 | +1.49% | 6.8만 |
|---|
| 2026.06.08 | ₩26,872 | ₩26,872 | ₩26,013 | ₩26,188 | -2.54% | 1.1만 |
|---|
| 2026.06.05 | ₩26,563 | ₩27,086 | ₩26,563 | ₩27,073 | +1.92% | 8.8천 |
|---|
| 2026.06.04 | ₩26,148 | ₩26,952 | ₩26,148 | ₩26,952 | +3.08% | 1.8만 |
|---|
| 2026.06.03 | ₩26,241 | ₩26,255 | ₩25,705 | ₩25,973 | -1.02% | 1.6만 |
|---|
| 2026.06.02 | ₩26,161 | ₩26,603 | ₩26,148 | ₩26,523 | +1.38% | 1.8만 |
|---|
| 2026.06.01 | ₩26,241 | ₩26,362 | ₩26,241 | ₩26,349 | +0.41% | 7.5천 |
|---|
| 2026.05.29 | ₩26,443 | ₩26,443 | ₩26,268 | ₩26,322 | -0.46% | 1만 |
|---|
| 2026.05.28 | ₩26,376 | ₩26,992 | ₩26,376 | ₩26,697 | +1.22% | 1.5만 |
|---|
| 2026.05.27 | ₩26,684 | ₩26,738 | ₩26,496 | ₩26,496 | -0.70% | 1.3만 |
|---|
| 2026.05.26 | ₩26,603 | ₩26,845 | ₩26,416 | ₩26,630 | +0.10% | 9.1천 |
|---|
| 2026.05.22 | ₩26,550 | ₩26,697 | ₩26,268 | ₩26,536 | -0.05% | 1.7만 |
|---|
| 2026.05.21 | ₩26,161 | ₩26,443 | ₩26,148 | ₩26,402 | +0.92% | 6.1천 |
|---|
| 2026.05.20 | ₩26,429 | ₩26,657 | ₩26,188 | ₩26,241 | -0.71% | 1.7만 |
|---|
| 2026.05.19 | ₩26,027 | ₩26,617 | ₩26,013 | ₩26,536 | +1.96% | 6.8천 |
|---|
| 2026.05.18 | ₩26,469 | ₩26,751 | ₩25,960 | ₩25,960 | -1.93% | 2.2만 |
|---|
| 2026.05.15 | ₩26,469 | ₩26,550 | ₩26,161 | ₩26,201 | -1.01% | 9천 |
|---|
| 2026.05.14 | ₩26,456 | ₩26,764 | ₩26,456 | ₩26,764 | +1.17% | 9천 |
|---|
| 2026.05.13 | ₩26,174 | ₩26,657 | ₩26,148 | ₩26,577 | +1.54% | 1.2만 |
|---|
| 2026.05.12 | ₩26,510 | ₩26,791 | ₩26,416 | ₩26,416 | -0.35% | 6.5천 |
|---|
| 2026.05.11 | ₩26,590 | ₩26,965 | ₩26,255 | ₩26,603 | +0.05% | 1.2만 |
|---|
| 2026.05.08 | ₩26,443 | ₩26,872 | ₩26,161 | ₩26,818 | +1.42% | 1.9만 |
|---|
| 2026.05.07 | ₩26,201 | ₩26,992 | ₩26,201 | ₩26,510 | +1.18% | 1.7만 |
|---|
| 2026.05.06 | ₩26,443 | ₩26,671 | ₩25,920 | ₩25,920 | -1.98% | 1.1만 |
|---|
| 2026.05.05 | ₩25,853 | ₩26,818 | ₩25,853 | ₩26,416 | +2.18% | 5.7천 |
|---|
| 2026.05.04 | ₩25,853 | ₩26,201 | ₩25,839 | ₩26,067 | +0.83% | 1.4만 |
|---|
| 2026.05.01 | ₩26,255 | ₩26,791 | ₩26,081 | ₩26,228 | -0.10% | 1.2만 |
|---|
| 2026.04.30 | ₩26,081 | ₩26,255 | ₩26,081 | ₩26,255 | +0.67% | 6.8천 |
|---|
| 2026.04.29 | ₩26,577 | ₩26,590 | ₩26,335 | ₩26,335 | -0.91% | 5.2천 |
|---|
| 2026.04.28 | ₩27,153 | ₩27,542 | ₩26,711 | ₩26,751 | -1.48% | 1.6만 |
|---|
| 2026.04.27 | ₩26,925 | ₩26,979 | ₩26,563 | ₩26,657 | -1.00% | 9.9천 |
|---|
| 2026.04.24 | ₩26,603 | ₩27,368 | ₩26,603 | ₩27,193 | +2.22% | 1.1만 |
|---|
| 2026.04.23 | ₩26,764 | ₩26,872 | ₩26,644 | ₩26,872 | +0.40% | 4.8천 |
|---|
| 2026.04.22 | ₩26,483 | ₩26,872 | ₩26,483 | ₩26,872 | +1.47% | 4.4천 |
|---|
| 2026.04.21 | ₩27,059 | ₩27,059 | ₩26,456 | ₩26,523 | -1.98% | 6.6천 |
|---|
| 2026.04.20 | ₩27,140 | ₩27,207 | ₩26,912 | ₩26,965 | -0.64% | 2.2만 |
|---|
| 2026.04.17 | ₩27,073 | ₩27,462 | ₩27,006 | ₩27,247 | +0.64% | 2.9만 |
|---|
| 2026.04.16 | ₩26,443 | ₩26,965 | ₩26,443 | ₩26,805 | +1.37% | 6천 |
|---|
| 2026.04.15 | ₩26,764 | ₩27,086 | ₩26,443 | ₩26,992 | +0.85% | 1.3만 |
|---|
| 2026.04.14 | ₩26,416 | ₩27,126 | ₩26,416 | ₩26,965 | +2.08% | 2.3만 |
|---|
| 2026.04.13 | ₩26,630 | ₩27,274 | ₩26,107 | ₩27,046 | +1.56% | 1.4만 |
|---|
| 2026.04.10 | ₩26,805 | ₩26,831 | ₩26,161 | ₩26,818 | +0.05% | 3.1만 |
|---|
| 2026.04.09 | ₩26,483 | ₩26,805 | ₩26,469 | ₩26,764 | +1.06% | 3만 |
|---|
| 2026.04.08 | ₩26,148 | ₩26,550 | ₩26,094 | ₩26,523 | +1.44% | 3만 |
|---|
| 2026.04.07 | ₩25,222 | ₩26,148 | ₩25,222 | ₩26,148 | +3.67% | 2.6만 |
|---|
| 2026.04.06 | ₩26,148 | ₩26,148 | ₩23,063 | ₩25,786 | -1.38% | 1.3만 |
|---|
| 2026.04.02 | ₩25,397 | ₩26,161 | ₩25,397 | ₩26,161 | +3.01% | 8.4천 |
|---|
| 2026.04.01 | ₩25,853 | ₩25,853 | ₩25,303 | ₩25,504 | -1.35% | 1.7만 |
|---|
| 2026.03.31 | ₩25,920 | ₩25,946 | ₩25,397 | ₩25,665 | -0.98% | 1.4만 |
|---|
| 2026.03.30 | ₩25,075 | ₩25,732 | ₩25,075 | ₩25,718 | +2.57% | 2.7만 |
|---|
| 2026.03.27 | ₩25,437 | ₩25,437 | ₩24,994 | ₩25,061 | -1.48% | 4.4천 |
|---|
| 2026.03.26 | ₩25,356 | ₩25,732 | ₩24,941 | ₩25,222 | -0.53% | 8.7천 |
|---|
| 2026.03.25 | ₩25,786 | ₩25,786 | ₩25,075 | ₩25,571 | -0.83% | 9.8천 |
|---|
| 2026.03.24 | ₩25,196 | ₩25,946 | ₩25,075 | ₩25,544 | +1.38% | 1.9만 |
|---|
| 2026.03.23 | ₩25,759 | ₩25,786 | ₩24,968 | ₩25,745 | -0.05% | 1.8만 |
|---|
| 2026.03.20 | ₩24,833 | ₩25,839 | ₩24,579 | ₩25,423 | +2.38% | 16.7만 |
|---|
| 2026.03.19 | ₩24,807 | ₩25,155 | ₩24,807 | ₩24,833 | +0.11% | 1.6만 |
|---|
| 2026.03.18 | ₩25,021 | ₩25,021 | ₩24,807 | ₩24,807 | -0.86% | 1.9만 |
|---|
| 2026.03.17 | ₩25,021 | ₩25,370 | ₩24,954 | ₩25,263 | +0.96% | 1.3만 |
|---|
| 2026.03.16 | ₩25,383 | ₩25,477 | ₩24,874 | ₩25,102 | -1.11% | 9.6천 |
|---|
| 2026.03.13 | ₩24,874 | ₩25,276 | ₩24,807 | ₩25,276 | +1.62% | 1.5만 |
|---|
| 2026.03.12 | ₩24,807 | ₩25,263 | ₩24,807 | ₩25,236 | +1.73% | 1.1만 |
|---|
| 2026.03.11 | ₩25,142 | ₩25,263 | ₩24,807 | ₩24,847 | -1.17% | 9.5천 |
|---|
| 2026.03.10 | ₩25,061 | ₩25,678 | ₩24,780 | ₩25,477 | +1.66% | 2.3만 |
|---|
| 2026.03.09 | ₩25,209 | ₩25,946 | ₩24,458 | ₩25,209 | 0.00% | 2.5만 |
|---|
| 2026.03.06 | ₩24,833 | ₩25,906 | ₩24,833 | ₩25,517 | +2.75% | 1.5만 |
|---|
| 2026.03.05 | ₩25,316 | ₩25,531 | ₩25,008 | ₩25,330 | +0.05% | 1.4만 |
|---|
| 2026.03.04 | ₩25,866 | ₩25,866 | ₩25,450 | ₩25,464 | -1.56% | 8.8천 |
|---|
| 2026.03.03 | ₩25,397 | ₩25,665 | ₩25,316 | ₩25,370 | -0.11% | 1.2만 |
|---|
| 2026.03.02 | ₩25,182 | ₩26,067 | ₩24,740 | ₩25,638 | +1.81% | 1.7만 |
|---|
| 2026.02.27 | ₩25,544 | ₩26,081 | ₩25,048 | ₩25,048 | -1.94% | 1.5만 |
|---|
| 2026.02.26 | ₩26,268 | ₩26,496 | ₩26,161 | ₩26,161 | -0.41% | 1.5만 |
|---|
| 2026.02.25 | ₩25,745 | ₩26,255 | ₩25,745 | ₩26,081 | +1.30% | 5.1천 |
|---|
| 2026.02.24 | ₩25,155 | ₩25,866 | ₩25,155 | ₩25,866 | +2.83% | 9.8천 |
|---|
| 2026.02.23 | ₩25,893 | ₩25,893 | ₩25,249 | ₩25,249 | -2.49% | 1.8만 |
|---|
| 2026.02.20 | ₩26,308 | ₩26,308 | ₩25,946 | ₩26,067 | -0.92% | 4.6천 |
|---|
| 2026.02.19 | ₩26,469 | ₩26,496 | ₩26,268 | ₩26,402 | -0.25% | 4.6천 |
|---|
| 2026.02.18 | ₩26,241 | ₩26,550 | ₩26,174 | ₩26,523 | +1.07% | 1만 |
|---|
| 2026.02.17 | ₩25,853 | ₩26,550 | ₩25,759 | ₩26,510 | +2.54% | 1.7만 |
|---|
| 2026.02.13 | ₩26,308 | ₩26,550 | ₩26,161 | ₩26,161 | -0.56% | 2.1만 |
|---|
| 2026.02.12 | ₩25,960 | ₩26,483 | ₩25,960 | ₩26,389 | +1.65% | 1.9만 |
|---|
| 2026.02.11 | ₩26,322 | ₩26,550 | ₩26,308 | ₩26,308 | -0.05% | 1.4만 |
|---|
| 2026.02.10 | ₩26,416 | ₩26,577 | ₩26,215 | ₩26,376 | -0.15% | 1.4만 |
|---|
| 2026.02.09 | ₩26,148 | ₩26,536 | ₩26,148 | ₩26,510 | +1.38% | 1.3만 |
|---|
| 2026.02.06 | ₩26,416 | ₩26,657 | ₩26,416 | ₩26,550 | +0.51% | 2.1만 |
|---|
| 2026.02.05 | ₩25,973 | ₩26,483 | ₩25,973 | ₩26,429 | +1.76% | 9.1천 |
|---|
| 2026.02.04 | ₩26,416 | ₩26,429 | ₩26,161 | ₩26,308 | -0.41% | 7.9천 |
|---|
| 2026.02.03 | ₩26,389 | ₩26,456 | ₩26,000 | ₩26,456 | +0.25% | 1.2만 |
|---|
| 2026.02.02 | ₩25,853 | ₩26,469 | ₩25,853 | ₩26,443 | +2.28% | 3.5만 |
|---|
| 2026.01.30 | ₩25,236 | ₩25,933 | ₩25,236 | ₩25,638 | +1.59% | 2.4만 |
|---|
| 2026.01.29 | ₩25,276 | ₩25,410 | ₩25,276 | ₩25,343 | +0.27% | 1.5만 |
|---|
| 2026.01.28 | ₩25,303 | ₩25,316 | ₩24,793 | ₩24,941 | -1.43% | 9.7천 |
|---|
| 2026.01.27 | ₩25,383 | ₩25,383 | ₩25,142 | ₩25,155 | -0.90% | 8.5천 |
|---|
| 2026.01.26 | ₩25,155 | ₩25,450 | ₩25,155 | ₩25,209 | +0.21% | 1.6만 |
|---|
| 2026.01.23 | ₩25,383 | ₩25,383 | ₩25,209 | ₩25,236 | -0.58% | 7.6천 |
|---|
| 2026.01.22 | ₩24,525 | ₩25,450 | ₩24,525 | ₩25,450 | +3.77% | 7.5천 |
|---|
| 2026.01.21 | ₩24,498 | ₩24,874 | ₩24,498 | ₩24,874 | +1.53% | 1.7만 |
|---|
| 2026.01.20 | ₩24,673 | ₩24,673 | ₩24,431 | ₩24,579 | -0.38% | 5.3천 |
|---|
| 2026.01.16 | ₩24,686 | ₩24,726 | ₩24,257 | ₩24,726 | +0.16% | 8.6천 |
|---|
| 2026.01.15 | ₩24,793 | ₩24,807 | ₩24,646 | ₩24,699 | -0.38% | 8.4천 |
|---|
| 2026.01.14 | ₩24,364 | ₩24,780 | ₩24,297 | ₩24,780 | +1.71% | 7.5천 |
|---|
| 2026.01.13 | ₩24,807 | ₩24,807 | ₩24,458 | ₩24,807 | 0.00% | 8.8천 |
|---|
| 2026.01.12 | ₩24,619 | ₩24,699 | ₩24,284 | ₩24,699 | +0.33% | 7.6천 |
|---|
| 2026.01.09 | ₩24,337 | ₩24,699 | ₩24,324 | ₩24,619 | +1.16% | 1.4만 |
|---|
| 2026.01.08 | ₩23,962 | ₩24,592 | ₩23,828 | ₩24,311 | +1.45% | 9.9천 |
|---|
| 2026.01.07 | ₩24,324 | ₩24,324 | ₩23,640 | ₩24,176 | -0.61% | 1.3만 |
|---|
| 2026.01.06 | ₩24,525 | ₩24,807 | ₩24,270 | ₩24,740 | +0.87% | 1.9만 |
|---|
| 2026.01.05 | ₩24,391 | ₩24,780 | ₩24,391 | ₩24,780 | +1.59% | 1.2만 |
|---|
| 2026.01.02 | ₩24,163 | ₩24,807 | ₩24,136 | ₩24,364 | +0.83% | 2.1만 |
|---|
| 2025.12.31 | ₩24,136 | ₩24,418 | ₩24,123 | ₩24,324 | +0.78% | 6.8천 |
|---|
| 2025.12.30 | ₩25,048 | ₩25,048 | ₩24,176 | ₩24,176 | -3.48% | 8.3천 |
|---|
| 2025.12.29 | ₩24,646 | ₩24,941 | ₩24,646 | ₩24,847 | +0.82% | 5.2천 |
|---|
| 2025.12.26 | ₩24,163 | ₩24,512 | ₩24,163 | ₩24,512 | +1.44% | 3.9천 |
|---|
| 2025.12.24 | ₩24,445 | ₩24,646 | ₩24,230 | ₩24,311 | -0.55% | 4.9천 |
|---|
| 2025.12.23 | ₩25,115 | ₩25,115 | ₩24,431 | ₩24,431 | -2.72% | 8.4천 |
|---|
| 2025.12.22 | ₩26,013 | ₩26,013 | ₩24,968 | ₩24,981 | -3.97% | 7.7천 |
|---|
| 2025.12.19 | ₩26,000 | ₩26,201 | ₩25,048 | ₩26,201 | +0.77% | 8.7만 |
|---|
| 2025.12.18 | ₩26,349 | ₩26,349 | ₩25,343 | ₩25,920 | -1.63% | 3만 |
|---|
| 2025.12.17 | ₩26,054 | ₩26,469 | ₩26,013 | ₩26,429 | +1.44% | 2.3만 |
|---|
| 2025.12.16 | ₩26,013 | ₩26,148 | ₩25,920 | ₩26,148 | +0.52% | 3.9만 |
|---|
| 2025.12.15 | ₩25,611 | ₩26,107 | ₩25,383 | ₩26,040 | +1.68% | 3.2만 |
|---|
| 2025.12.12 | ₩25,531 | ₩25,732 | ₩25,491 | ₩25,625 | +0.37% | 1.3만 |
|---|
| 2025.12.11 | ₩25,410 | ₩25,812 | ₩25,276 | ₩25,732 | +1.27% | 2.3만 |
|---|
| 2025.12.10 | ₩25,008 | ₩25,812 | ₩24,927 | ₩25,477 | +1.88% | 4.3만 |
|---|
| 2025.12.09 | ₩24,016 | ₩24,847 | ₩24,016 | ₩24,766 | +3.13% | 1.4만 |
|---|
| 2025.12.08 | ₩24,431 | ₩24,874 | ₩23,452 | ₩23,707 | -2.96% | 2.3만 |
|---|
| 2025.12.05 | ₩24,445 | ₩24,914 | ₩24,243 | ₩24,418 | -0.11% | 1.4만 |
|---|
| 2025.12.04 | ₩24,606 | ₩24,847 | ₩24,243 | ₩24,632 | +0.11% | 1.1만 |
|---|
| 2025.12.03 | ₩24,150 | ₩25,128 | ₩23,560 | ₩24,766 | +2.55% | 2.1만 |
|---|
| 2025.12.02 | ₩24,337 | ₩24,753 | ₩23,948 | ₩24,257 | -0.33% | 1.5만 |
|---|
| 2025.12.01 | ₩24,498 | ₩24,726 | ₩24,351 | ₩24,552 | +0.22% | 8.4천 |
|---|
| 2025.11.28 | ₩24,726 | ₩24,740 | ₩24,592 | ₩24,592 | -0.54% | 6.3천 |
|---|
| 2025.11.26 | ₩24,404 | ₩24,780 | ₩23,935 | ₩24,740 | +1.37% | 2.1만 |
|---|
| 2025.11.25 | ₩24,203 | ₩24,780 | ₩23,721 | ₩24,592 | +1.61% | 3.9만 |
|---|
| 2025.11.24 | ₩24,176 | ₩24,673 | ₩23,935 | ₩24,297 | +0.50% | 1.7만 |
|---|
| 2025.11.21 | ₩23,211 | ₩24,270 | ₩23,010 | ₩24,069 | +3.70% | 3.3만 |
|---|
| 2025.11.20 | ₩22,970 | ₩23,131 | ₩22,648 | ₩23,117 | +0.64% | 1.8만 |
|---|
| 2025.11.19 | ₩23,077 | ₩23,077 | ₩21,951 | ₩22,634 | -1.92% | 3.3만 |
|---|
| 2025.11.18 | ₩22,822 | ₩23,265 | ₩22,125 | ₩22,943 | +0.53% | 2.8만 |
|---|
| 2025.11.17 | ₩23,063 | ₩23,439 | ₩22,648 | ₩22,728 | -1.45% | 1.7만 |
|---|
| 2025.11.14 | ₩22,715 | ₩23,439 | ₩22,246 | ₩23,332 | +2.72% | 3.1만 |
|---|
| 2025.11.13 | ₩22,768 | ₩22,768 | ₩22,380 | ₩22,742 | -0.12% | 1.2만 |
|---|
| 2025.11.12 | ₩22,755 | ₩22,755 | ₩22,219 | ₩22,594 | -0.71% | 1.6만 |
|---|
| 2025.11.11 | ₩22,393 | ₩22,768 | ₩22,058 | ₩22,728 | +1.50% | 1.4만 |
|---|
| 2025.11.10 | ₩22,661 | ₩22,782 | ₩22,178 | ₩22,675 | +0.06% | 1.4만 |
|---|
| 2025.11.07 | ₩22,205 | ₩22,648 | ₩22,205 | ₩22,527 | +1.45% | 1.8만 |
|---|
| 2025.11.06 | ₩22,581 | ₩22,648 | ₩22,393 | ₩22,514 | -0.30% | 1.5만 |
|---|
| 2025.11.05 | ₩22,098 | ₩22,581 | ₩22,098 | ₩22,581 | +2.18% | 2.6만 |
|---|
| 2025.11.04 | ₩22,085 | ₩22,420 | ₩21,790 | ₩22,058 | -0.12% | 2.2만 |
|---|
| 2025.11.03 | ₩21,816 | ₩22,313 | ₩21,816 | ₩22,286 | +2.15% | 6.6만 |
|---|
| 2025.10.31 | ₩22,058 | ₩22,071 | ₩21,629 | ₩21,857 | -0.91% | 2.7만 |
|---|
| 2025.10.30 | ₩22,098 | ₩22,313 | ₩22,058 | ₩22,125 | +0.12% | 3.3만 |
|---|
| 2025.10.29 | ₩22,406 | ₩22,621 | ₩21,910 | ₩22,246 | -0.72% | 3.8만 |
|---|
| 2025.10.28 | ₩21,816 | ₩22,768 | ₩21,816 | ₩22,514 | +3.20% | 4.8만 |
|---|
| 2025.10.27 | ₩22,125 | ₩22,299 | ₩21,240 | ₩21,790 | -1.52% | 34.1만 |
|---|
| 2025.10.24 | ₩22,205 | ₩22,205 | ₩22,071 | ₩22,111 | -0.42% | 20.9만 |
|---|
| 2025.10.23 | ₩22,500 | ₩22,500 | ₩21,910 | ₩21,910 | -2.62% | 1.7만 |
|---|
| 2025.10.22 | ₩21,696 | ₩22,433 | ₩21,656 | ₩22,339 | +2.97% | 3.3만 |
|---|
| 2025.10.21 | ₩21,267 | ₩22,085 | ₩21,079 | ₩21,588 | +1.51% | 3.2만 |
|---|
| 2025.10.20 | ₩19,805 | ₩21,307 | ₩19,805 | ₩21,280 | +7.45% | 2.6만 |
|---|
| 2025.10.17 | ₩19,711 | ₩19,899 | ₩19,711 | ₩19,711 | 0.00% | 1.2만 |
|---|
| 2025.10.16 | ₩20,073 | ₩20,341 | ₩19,577 | ₩19,617 | -2.27% | 1.6만 |
|---|
| 2025.10.15 | ₩20,569 | ₩20,569 | ₩20,140 | ₩20,140 | -2.09% | 1만 |
|---|
| 2025.10.14 | ₩20,328 | ₩20,516 | ₩20,315 | ₩20,516 | +0.92% | 1.3만 |
|---|
| 2025.10.13 | ₩20,194 | ₩20,516 | ₩19,966 | ₩20,328 | +0.66% | 2.4만 |
|---|
| 2025.10.10 | ₩20,583 | ₩20,663 | ₩20,194 | ₩20,194 | -1.89% | 2만 |
|---|