시장 데이터를 불러오는 중
전체 종목
Broadway Financial Corporation - Class A Common Stock 과거 주가
Broadway Financial Corporation - Class A Common Stock · BYFC · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Broadway Financial Corporation - Class A Common Stock · BYFC · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,303 | ₩15,531 | ₩15,102 | ₩15,330 | +0.18% | 6.2천 |
| 2026.10.08 | ₩15,611 | ₩15,611 | ₩15,611 | ₩15,611 | 0.00% | 0 |
| 2026.10.07 | ₩15,611 | ₩15,611 | ₩15,611 | ₩15,611 | 0.00% | 400 |
| 2026.10.06 | ₩15,785 | ₩15,785 | ₩15,611 | ₩15,611 | -1.10% | 3.9천 |
| 2026.10.05 | ₩15,665 | ₩15,678 | ₩15,544 | ₩15,558 | -0.68% | 4.6천 |
| 2026.10.02 | ₩15,665 | ₩15,906 | ₩15,303 | ₩15,303 | -2.31% | 1.6천 |
| 2026.10.01 | ₩15,839 | ₩15,839 | ₩15,343 | ₩15,464 | -2.37% | 5.8천 |
| 2026.09.30 | ₩15,839 | ₩15,906 | ₩15,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,852 |
| +0.08% |
| 1.7천 |
| 2026.09.29 | ₩16,067 | ₩16,067 | ₩16,067 | ₩16,067 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩15,839 | ₩15,866 | ₩15,839 | ₩15,866 | +0.17% | 1.5천 |
|---|
| 2026.09.25 | ₩15,960 | ₩15,960 | ₩15,960 | ₩15,960 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,933 | ₩15,960 | ₩15,812 | ₩15,960 | +0.17% | 2.9천 |
|---|
| 2026.09.23 | ₩16,241 | ₩16,241 | ₩15,933 | ₩15,933 | -1.90% | 1.1천 |
|---|
| 2026.09.22 | ₩16,080 | ₩16,080 | ₩15,986 | ₩16,080 | 0.00% | 4.5천 |
|---|
| 2026.09.21 | ₩16,094 | ₩16,201 | ₩16,094 | ₩16,201 | +0.67% | 700 |
|---|
| 2026.09.18 | ₩15,933 | ₩16,281 | ₩15,879 | ₩16,281 | +2.19% | 6.7천 |
|---|
| 2026.09.17 | ₩15,946 | ₩15,946 | ₩15,919 | ₩15,946 | 0.00% | 900 |
|---|
| 2026.09.16 | ₩15,879 | ₩15,893 | ₩15,866 | ₩15,893 | +0.08% | 1.6천 |
|---|
| 2026.09.15 | ₩15,826 | ₩15,893 | ₩15,826 | ₩15,893 | +0.42% | 2.6천 |
|---|
| 2026.09.14 | ₩15,826 | ₩15,826 | ₩15,826 | ₩15,826 | 0.00% | 1.8천 |
|---|
| 2026.09.11 | ₩15,799 | ₩15,919 | ₩15,799 | ₩15,879 | +0.51% | 1.2천 |
|---|
| 2026.09.10 | ₩15,919 | ₩15,919 | ₩15,879 | ₩15,919 | 0.00% | 1.8천 |
|---|
| 2026.09.09 | ₩16,080 | ₩16,080 | ₩15,812 | ₩15,879 | -1.25% | 3.3천 |
|---|
| 2026.09.08 | ₩15,960 | ₩16,214 | ₩15,799 | ₩16,120 | +1.01% | 1.5천 |
|---|
| 2026.09.04 | ₩15,986 | ₩16,549 | ₩15,986 | ₩16,241 | +1.59% | 2.4천 |
|---|
| 2026.09.03 | ₩16,174 | ₩16,174 | ₩16,174 | ₩16,174 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩16,080 | ₩16,254 | ₩15,759 | ₩16,040 | -0.25% | 2.1천 |
|---|
| 2026.09.01 | ₩16,134 | ₩16,134 | ₩15,772 | ₩15,812 | -1.99% | 1.4천 |
|---|
| 2026.08.31 | ₩16,107 | ₩16,107 | ₩15,919 | ₩15,919 | -1.16% | 800 |
|---|
| 2026.08.28 | ₩16,214 | ₩16,496 | ₩16,214 | ₩16,496 | +1.74% | 4.8천 |
|---|
| 2026.08.27 | ₩15,906 | ₩16,147 | ₩15,906 | ₩16,147 | +1.52% | 6천 |
|---|
| 2026.08.26 | ₩16,147 | ₩16,214 | ₩16,147 | ₩16,147 | 0.00% | 1.2천 |
|---|
| 2026.08.25 | ₩16,080 | ₩16,147 | ₩15,799 | ₩15,919 | -1.00% | 4.6천 |
|---|
| 2026.08.24 | ₩15,906 | ₩15,960 | ₩15,906 | ₩15,960 | +0.34% | 800 |
|---|
| 2026.08.21 | ₩15,986 | ₩15,986 | ₩15,960 | ₩15,960 | -0.17% | 2.5천 |
|---|
| 2026.08.20 | ₩15,544 | ₩15,544 | ₩15,544 | ₩15,544 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩15,544 | ₩15,544 | ₩15,544 | ₩15,544 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩15,544 | ₩15,799 | ₩15,544 | ₩15,544 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩15,678 | ₩15,705 | ₩15,477 | ₩15,491 | -1.20% | 1.7천 |
|---|
| 2026.08.14 | ₩16,496 | ₩16,496 | ₩15,625 | ₩15,960 | -3.25% | 1.3천 |
|---|
| 2026.08.13 | ₩15,866 | ₩15,866 | ₩15,866 | ₩15,866 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩15,424 | ₩15,424 | ₩15,089 | ₩15,142 | -1.82% | 2.3천 |
|---|
| 2026.08.11 | ₩15,075 | ₩15,075 | ₩15,075 | ₩15,075 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩14,700 | ₩15,343 | ₩14,700 | ₩15,075 | +2.55% | 1.7천 |
|---|
| 2026.08.07 | ₩14,834 | ₩14,955 | ₩14,606 | ₩14,914 | +0.54% | 2.7천 |
|---|
| 2026.08.06 | ₩14,084 | ₩14,244 | ₩14,084 | ₩14,244 | +1.14% | 1.7천 |
|---|
| 2026.08.05 | ₩14,579 | ₩14,579 | ₩13,936 | ₩14,231 | -2.39% | 1.5천 |
|---|
| 2026.08.04 | ₩14,110 | ₩14,727 | ₩13,976 | ₩14,445 | +2.37% | 1만 |
|---|
| 2026.08.03 | ₩13,722 | ₩14,405 | ₩13,722 | ₩14,043 | +2.34% | 1.1만 |
|---|
| 2026.07.31 | ₩13,534 | ₩13,668 | ₩13,534 | ₩13,548 | +0.10% | 7.3천 |
|---|
| 2026.07.30 | ₩13,440 | ₩13,561 | ₩13,414 | ₩13,534 | +0.70% | 6.2천 |
|---|
| 2026.07.29 | ₩13,534 | ₩13,534 | ₩13,414 | ₩13,454 | -0.59% | 4.8천 |
|---|
| 2026.07.28 | ₩13,534 | ₩13,668 | ₩13,414 | ₩13,615 | +0.59% | 2.5만 |
|---|
| 2026.07.27 | ₩13,534 | ₩13,655 | ₩13,481 | ₩13,548 | +0.10% | 1.4만 |
|---|
| 2026.07.24 | ₩13,534 | ₩13,923 | ₩13,534 | ₩13,708 | +1.29% | 1.9만 |
|---|
| 2026.07.23 | ₩13,534 | ₩13,534 | ₩13,414 | ₩13,427 | -0.79% | 1만 |
|---|
| 2026.07.22 | ₩12,717 | ₩13,789 | ₩12,717 | ₩13,534 | +6.43% | 6.3만 |
|---|
| 2026.07.21 | ₩12,476 | ₩12,797 | ₩12,476 | ₩12,717 | +1.93% | 4.4천 |
|---|
| 2026.07.20 | ₩12,757 | ₩12,757 | ₩12,757 | ₩12,757 | 0.00% | 1.6천 |
|---|
| 2026.07.17 | ₩13,239 | ₩13,239 | ₩12,824 | ₩12,878 | -2.73% | 2.4천 |
|---|
| 2026.07.16 | ₩13,293 | ₩13,400 | ₩13,065 | ₩13,065 | -1.71% | 1.9천 |
|---|
| 2026.07.15 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 1.1천 |
|---|
| 2026.07.14 | ₩13,373 | ₩13,373 | ₩13,065 | ₩13,065 | -2.30% | 1천 |
|---|
| 2026.07.13 | ₩13,079 | ₩13,440 | ₩13,065 | ₩13,065 | -0.10% | 2.3천 |
|---|
| 2026.07.10 | ₩13,333 | ₩13,400 | ₩13,065 | ₩13,400 | +0.50% | 4.6천 |
|---|
| 2026.07.09 | ₩13,065 | ₩13,333 | ₩12,851 | ₩13,065 | 0.00% | 3.5천 |
|---|
| 2026.07.08 | ₩12,864 | ₩12,864 | ₩12,864 | ₩12,864 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩12,918 | ₩13,038 | ₩12,918 | ₩13,012 | +0.73% | 1.8천 |
|---|
| 2026.07.06 | ₩12,945 | ₩12,945 | ₩12,851 | ₩12,945 | 0.00% | 1.2천 |
|---|
| 2026.07.02 | ₩13,052 | ₩13,052 | ₩13,052 | ₩13,052 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩12,891 | ₩13,038 | ₩12,891 | ₩13,038 | +1.14% | 1.4천 |
|---|
| 2026.06.30 | ₩12,945 | ₩12,945 | ₩12,945 | ₩12,945 | 0.00% | 1.3천 |
|---|
| 2026.06.29 | ₩13,735 | ₩13,735 | ₩13,494 | ₩13,494 | -1.76% | 1.3천 |
|---|
| 2026.06.26 | ₩13,132 | ₩13,909 | ₩13,025 | ₩13,909 | +5.92% | 5.7천 |
|---|
| 2026.06.25 | ₩12,837 | ₩12,837 | ₩12,837 | ₩12,837 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩12,744 | ₩13,869 | ₩12,543 | ₩12,784 | +0.32% | 1.1만 |
|---|
| 2026.06.23 | ₩12,878 | ₩13,213 | ₩12,837 | ₩12,837 | -0.31% | 8.2천 |
|---|
| 2026.06.22 | ₩12,998 | ₩12,998 | ₩12,462 | ₩12,837 | -1.24% | 4.6만 |
|---|
| 2026.06.18 | ₩13,306 | ₩13,400 | ₩13,079 | ₩13,266 | -0.30% | 3.5천 |
|---|
| 2026.06.17 | ₩13,333 | ₩13,333 | ₩13,038 | ₩13,038 | -2.21% | 2.8천 |
|---|
| 2026.06.16 | ₩13,320 | ₩13,454 | ₩13,146 | ₩13,454 | +1.01% | 2.8천 |
|---|
| 2026.06.15 | ₩13,320 | ₩13,320 | ₩13,065 | ₩13,065 | -1.91% | 2.7천 |
|---|
| 2026.06.12 | ₩12,891 | ₩13,440 | ₩12,851 | ₩13,440 | +4.26% | 2.7천 |
|---|
| 2026.06.11 | ₩13,641 | ₩13,641 | ₩13,467 | ₩13,467 | -1.28% | 1.9천 |
|---|
| 2026.06.10 | ₩13,172 | ₩13,534 | ₩12,985 | ₩13,534 | +2.75% | 1.9천 |
|---|
| 2026.06.09 | ₩12,878 | ₩13,373 | ₩12,878 | ₩13,199 | +2.50% | 1.7천 |
|---|
| 2026.06.08 | ₩12,851 | ₩13,360 | ₩12,851 | ₩13,360 | +3.96% | 1.5천 |
|---|
| 2026.06.05 | ₩12,958 | ₩12,971 | ₩12,931 | ₩12,971 | +0.10% | 5.7천 |
|---|
| 2026.06.04 | ₩12,958 | ₩12,958 | ₩12,797 | ₩12,797 | -1.24% | 1.7천 |
|---|
| 2026.06.03 | ₩12,744 | ₩12,958 | ₩12,663 | ₩12,757 | +0.11% | 1.2만 |
|---|
| 2026.06.02 | ₩12,851 | ₩12,851 | ₩12,851 | ₩12,851 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩12,851 | ₩12,851 | ₩12,569 | ₩12,851 | 0.00% | 1.4천 |
|---|
| 2026.05.29 | ₩12,864 | ₩12,864 | ₩12,864 | ₩12,864 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩12,730 | ₩12,784 | ₩12,730 | ₩12,730 | 0.00% | 8.2천 |
|---|
| 2026.05.27 | ₩12,449 | ₩12,650 | ₩12,409 | ₩12,476 | +0.22% | 6.6천 |
|---|
| 2026.05.26 | ₩12,931 | ₩12,931 | ₩12,543 | ₩12,596 | -2.59% | 1.6만 |
|---|
| 2026.05.22 | ₩13,052 | ₩13,065 | ₩12,744 | ₩12,985 | -0.51% | 7.5천 |
|---|
| 2026.05.21 | ₩12,958 | ₩12,958 | ₩12,958 | ₩12,958 | 0.00% | 2천 |
|---|
| 2026.05.20 | ₩12,904 | ₩12,904 | ₩12,824 | ₩12,824 | -0.62% | 1.9천 |
|---|
| 2026.05.19 | ₩13,132 | ₩13,132 | ₩12,851 | ₩12,851 | -2.14% | 1.6천 |
|---|
| 2026.05.18 | ₩13,440 | ₩13,440 | ₩13,440 | ₩13,440 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩13,936 | ₩13,936 | ₩13,936 | ₩13,936 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩13,749 | ₩13,749 | ₩13,749 | ₩13,749 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩14,017 | ₩14,017 | ₩13,347 | ₩13,347 | -4.78% | 2.2천 |
|---|
| 2026.05.12 | ₩13,601 | ₩13,601 | ₩13,159 | ₩13,333 | -1.97% | 3.1천 |
|---|
| 2026.05.11 | ₩13,159 | ₩13,400 | ₩13,159 | ₩13,400 | +1.83% | 3.4천 |
|---|
| 2026.05.08 | ₩13,079 | ₩13,132 | ₩13,079 | ₩13,132 | +0.41% | 2.3천 |
|---|
| 2026.05.07 | ₩12,717 | ₩13,213 | ₩12,717 | ₩13,186 | +3.69% | 8.9천 |
|---|
| 2026.05.06 | ₩12,502 | ₩12,636 | ₩12,328 | ₩12,395 | -0.86% | 9.6천 |
|---|
| 2026.05.05 | ₩11,658 | ₩12,449 | ₩11,538 | ₩12,422 | +6.55% | 2.9만 |
|---|
| 2026.05.04 | ₩11,055 | ₩11,806 | ₩10,988 | ₩11,417 | +3.27% | 1.4만 |
|---|
| 2026.05.01 | ₩10,707 | ₩10,975 | ₩10,707 | ₩10,881 | +1.63% | 7.9천 |
|---|
| 2026.04.30 | ₩10,452 | ₩10,653 | ₩10,452 | ₩10,653 | +1.92% | 6천 |
|---|
| 2026.04.29 | ₩10,399 | ₩10,707 | ₩10,131 | ₩10,412 | +0.13% | 1.8천 |
|---|
| 2026.04.28 | ₩10,720 | ₩10,720 | ₩10,533 | ₩10,533 | -1.75% | 2.9천 |
|---|
| 2026.04.27 | ₩10,787 | ₩10,854 | ₩10,412 | ₩10,519 | -2.48% | 6.7천 |
|---|
| 2026.04.24 | ₩10,720 | ₩10,720 | ₩10,720 | ₩10,720 | 0.00% | 1.3천 |
|---|
| 2026.04.23 | ₩10,640 | ₩10,720 | ₩10,439 | ₩10,439 | -1.89% | 2.3천 |
|---|
| 2026.04.22 | ₩10,412 | ₩10,412 | ₩10,412 | ₩10,412 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩10,412 | ₩10,412 | ₩10,412 | ₩10,412 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩10,412 | ₩10,412 | ₩10,412 | ₩10,412 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩10,332 | ₩10,801 | ₩10,318 | ₩10,720 | +3.76% | 7.4천 |
|---|
| 2026.04.16 | ₩10,439 | ₩10,533 | ₩10,439 | ₩10,533 | +0.90% | 1.1천 |
|---|
| 2026.04.15 | ₩10,278 | ₩10,439 | ₩10,278 | ₩10,439 | +1.56% | 400 |
|---|
| 2026.04.14 | ₩10,144 | ₩10,144 | ₩10,144 | ₩10,144 | 0.00% | 800 |
|---|
| 2026.04.13 | ₩10,332 | ₩10,332 | ₩10,171 | ₩10,171 | -1.56% | 1.1천 |
|---|
| 2026.04.10 | ₩10,278 | ₩10,519 | ₩10,278 | ₩10,519 | +2.35% | 4.1천 |
|---|
| 2026.04.09 | ₩10,090 | ₩10,090 | ₩10,090 | ₩10,090 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩10,345 | ₩10,345 | ₩10,023 | ₩10,023 | -3.11% | 2.1천 |
|---|
| 2026.04.07 | ₩9,822 | ₩9,822 | ₩9,822 | ₩9,822 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩9,809 | ₩9,836 | ₩9,809 | ₩9,822 | +0.14% | 3.3천 |
|---|
| 2026.04.02 | ₩9,796 | ₩9,796 | ₩9,782 | ₩9,782 | -0.14% | 5.3천 |
|---|
| 2026.04.01 | ₩9,729 | ₩9,729 | ₩9,729 | ₩9,729 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩9,729 | ₩9,729 | ₩9,729 | ₩9,729 | 0.00% | 3천 |
|---|
| 2026.03.30 | ₩9,541 | ₩9,997 | ₩9,541 | ₩9,983 | +4.63% | 1.2천 |
|---|
| 2026.03.27 | ₩10,050 | ₩10,050 | ₩9,729 | ₩9,729 | -3.20% | 4.7천 |
|---|
| 2026.03.26 | ₩10,184 | ₩10,184 | ₩10,184 | ₩10,184 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩10,131 | ₩10,251 | ₩10,131 | ₩10,184 | +0.53% | 1만 |
|---|
| 2026.03.24 | ₩10,265 | ₩10,452 | ₩10,251 | ₩10,452 | +1.83% | 4.6천 |
|---|
| 2026.03.23 | ₩10,466 | ₩10,466 | ₩10,466 | ₩10,466 | 0.00% | 700 |
|---|
| 2026.03.20 | ₩10,425 | ₩10,425 | ₩10,265 | ₩10,265 | -1.54% | 6.1천 |
|---|
| 2026.03.19 | ₩10,425 | ₩10,425 | ₩10,278 | ₩10,425 | 0.00% | 500 |
|---|
| 2026.03.18 | ₩10,345 | ₩10,345 | ₩10,278 | ₩10,291 | -0.52% | 2.9천 |
|---|
| 2026.03.17 | ₩10,439 | ₩10,439 | ₩10,439 | ₩10,439 | 0.00% | 900 |
|---|
| 2026.03.16 | ₩10,479 | ₩10,479 | ₩10,479 | ₩10,479 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩10,479 | ₩10,479 | ₩10,479 | ₩10,479 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩10,573 | ₩10,573 | ₩10,479 | ₩10,479 | -0.89% | 2.2천 |
|---|
| 2026.03.11 | ₩10,385 | ₩10,586 | ₩10,385 | ₩10,385 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩10,452 | ₩10,452 | ₩10,452 | ₩10,452 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩10,439 | ₩10,586 | ₩10,439 | ₩10,439 | 0.00% | 1.2천 |
|---|
| 2026.03.06 | ₩10,586 | ₩10,586 | ₩10,559 | ₩10,559 | -0.25% | 500 |
|---|
| 2026.03.05 | ₩10,693 | ₩10,693 | ₩10,693 | ₩10,693 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩10,519 | ₩10,519 | ₩10,519 | ₩10,519 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩10,519 | ₩10,519 | ₩10,519 | ₩10,519 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩10,573 | ₩10,586 | ₩10,519 | ₩10,519 | -0.51% | 3.2천 |
|---|
| 2026.02.27 | ₩10,265 | ₩10,385 | ₩10,265 | ₩10,385 | +1.17% | 900 |
|---|
| 2026.02.26 | ₩10,720 | ₩10,774 | ₩10,559 | ₩10,559 | -1.50% | 1.2만 |
|---|
| 2026.02.25 | ₩10,774 | ₩10,774 | ₩10,720 | ₩10,774 | 0.00% | 1.2천 |
|---|
| 2026.02.24 | ₩10,720 | ₩10,720 | ₩10,720 | ₩10,720 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩10,734 | ₩10,774 | ₩10,720 | ₩10,774 | +0.37% | 2.3천 |
|---|
| 2026.02.20 | ₩10,854 | ₩11,069 | ₩10,854 | ₩10,854 | 0.00% | 3.1천 |
|---|
| 2026.02.19 | ₩11,082 | ₩11,082 | ₩10,854 | ₩10,854 | -2.06% | 1.5천 |
|---|
| 2026.02.18 | ₩11,122 | ₩11,122 | ₩10,935 | ₩11,069 | -0.48% | 1.5천 |
|---|
| 2026.02.17 | ₩10,961 | ₩10,961 | ₩10,854 | ₩10,854 | -0.98% | 2.4천 |
|---|
| 2026.02.13 | ₩10,988 | ₩11,069 | ₩10,988 | ₩11,069 | +0.73% | 1.4천 |
|---|
| 2026.02.12 | ₩11,055 | ₩11,055 | ₩11,055 | ₩11,055 | 0.00% | 1.3천 |
|---|
| 2026.02.11 | ₩11,055 | ₩11,055 | ₩10,734 | ₩10,734 | -2.91% | 1천 |
|---|
| 2026.02.10 | ₩10,774 | ₩11,055 | ₩10,734 | ₩10,734 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩10,854 | ₩10,988 | ₩10,720 | ₩10,720 | -1.23% | 3.3천 |
|---|
| 2026.02.06 | ₩11,270 | ₩11,270 | ₩11,069 | ₩11,069 | -1.78% | 4.3천 |
|---|
| 2026.02.05 | ₩11,082 | ₩11,216 | ₩11,082 | ₩11,082 | 0.00% | 7.7천 |
|---|
| 2026.02.04 | ₩11,216 | ₩11,270 | ₩11,216 | ₩11,216 | 0.00% | 4.2천 |
|---|
| 2026.02.03 | ₩11,243 | ₩11,243 | ₩11,243 | ₩11,243 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩10,961 | ₩11,243 | ₩10,961 | ₩11,243 | +2.57% | 2.2천 |
|---|
| 2026.01.30 | ₩11,243 | ₩11,243 | ₩10,961 | ₩10,961 | -2.50% | 2.1천 |
|---|
| 2026.01.29 | ₩11,015 | ₩11,028 | ₩10,961 | ₩11,028 | +0.12% | 1.2천 |
|---|
| 2026.01.28 | ₩11,042 | ₩11,042 | ₩11,042 | ₩11,042 | 0.00% | 600 |
|---|
| 2026.01.27 | ₩11,511 | ₩11,511 | ₩11,310 | ₩11,310 | -1.75% | 900 |
|---|
| 2026.01.26 | ₩11,243 | ₩11,243 | ₩11,243 | ₩11,243 | 0.00% | 800 |
|---|
| 2026.01.23 | ₩11,162 | ₩11,176 | ₩11,136 | ₩11,176 | +0.12% | 1.9천 |
|---|
| 2026.01.22 | ₩11,350 | ₩11,350 | ₩11,256 | ₩11,283 | -0.59% | 4천 |
|---|
| 2026.01.21 | ₩10,760 | ₩11,779 | ₩10,760 | ₩11,109 | +3.24% | 9.8천 |
|---|
| 2026.01.20 | ₩10,774 | ₩11,069 | ₩10,774 | ₩10,988 | +1.99% | 6.7천 |
|---|
| 2026.01.16 | ₩11,082 | ₩11,417 | ₩10,881 | ₩10,948 | -1.21% | 7.6천 |
|---|
| 2026.01.15 | ₩11,457 | ₩11,457 | ₩11,256 | ₩11,256 | -1.75% | 4.8천 |
|---|
| 2026.01.14 | ₩11,270 | ₩11,806 | ₩11,270 | ₩11,444 | +1.55% | 1.5만 |
|---|
| 2026.01.13 | ₩11,310 | ₩11,564 | ₩11,243 | ₩11,564 | +2.25% | 6천 |
|---|
| 2026.01.12 | ₩10,680 | ₩11,270 | ₩10,680 | ₩11,270 | +5.52% | 5.8천 |
|---|
| 2026.01.09 | ₩10,452 | ₩11,042 | ₩10,452 | ₩10,854 | +3.85% | 4.8천 |
|---|
| 2026.01.08 | ₩10,412 | ₩11,256 | ₩10,305 | ₩10,921 | +4.89% | 1.1만 |
|---|
| 2026.01.07 | ₩10,278 | ₩10,278 | ₩10,278 | ₩10,278 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩10,265 | ₩10,278 | ₩10,238 | ₩10,278 | +0.13% | 1.1천 |
|---|
| 2026.01.05 | ₩10,385 | ₩10,452 | ₩10,224 | ₩10,238 | -1.42% | 5천 |
|---|
| 2026.01.02 | ₩9,662 | ₩10,211 | ₩9,662 | ₩10,198 | +5.55% | 1.5만 |
|---|
| 2025.12.31 | ₩8,040 | ₩10,050 | ₩7,745 | ₩9,916 | +23.33% | 13.9만 |
|---|
| 2025.12.30 | ₩8,308 | ₩8,308 | ₩8,040 | ₩8,054 | -3.06% | 5천 |
|---|
| 2025.12.29 | ₩8,375 | ₩8,415 | ₩8,040 | ₩8,415 | +0.48% | 8.7천 |
|---|
| 2025.12.26 | ₩8,536 | ₩8,536 | ₩8,161 | ₩8,442 | -1.10% | 3.6만 |
|---|
| 2025.12.24 | ₩8,040 | ₩8,348 | ₩8,040 | ₩8,121 | +1.00% | 2.3만 |
|---|
| 2025.12.23 | ₩8,027 | ₩8,094 | ₩7,893 | ₩7,906 | -1.50% | 2.8만 |
|---|
| 2025.12.22 | ₩8,040 | ₩8,147 | ₩7,853 | ₩8,027 | -0.17% | 6.2천 |
|---|
| 2025.12.19 | ₩7,625 | ₩8,147 | ₩7,571 | ₩7,839 | +2.81% | 7.6천 |
|---|
| 2025.12.18 | ₩7,678 | ₩7,906 | ₩7,665 | ₩7,665 | -0.17% | 1천 |
|---|
| 2025.12.17 | ₩7,504 | ₩7,906 | ₩7,504 | ₩7,705 | +2.68% | 7천 |
|---|
| 2025.12.16 | ₩7,893 | ₩7,987 | ₩7,652 | ₩7,719 | -2.21% | 2만 |
|---|
| 2025.12.15 | ₩8,295 | ₩8,295 | ₩7,384 | ₩7,638 | -7.92% | 4.6천 |
|---|
| 2025.12.12 | ₩8,469 | ₩8,817 | ₩8,308 | ₩8,308 | -1.90% | 4.9천 |
|---|
| 2025.12.11 | ₩8,737 | ₩8,737 | ₩8,322 | ₩8,536 | -2.30% | 3.8천 |
|---|
| 2025.12.10 | ₩8,402 | ₩8,978 | ₩8,402 | ₩8,724 | +3.83% | 2.5천 |
|---|
| 2025.12.09 | ₩8,536 | ₩8,536 | ₩8,389 | ₩8,389 | -1.73% | 1.5천 |
|---|
| 2025.12.08 | ₩8,281 | ₩8,281 | ₩8,281 | ₩8,281 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩8,295 | ₩8,295 | ₩8,281 | ₩8,281 | -0.16% | 700 |
|---|
| 2025.12.04 | ₩8,817 | ₩8,817 | ₩8,563 | ₩8,563 | -2.89% | 1.6천 |
|---|
| 2025.12.03 | ₩8,496 | ₩8,831 | ₩8,442 | ₩8,496 | 0.00% | 2.6천 |
|---|
| 2025.12.02 | ₩8,456 | ₩8,456 | ₩8,375 | ₩8,375 | -0.95% | 1.7천 |
|---|
| 2025.12.01 | ₩8,295 | ₩8,536 | ₩8,295 | ₩8,442 | +1.78% | 1.7천 |
|---|
| 2025.11.28 | ₩8,683 | ₩8,683 | ₩8,389 | ₩8,389 | -3.40% | 1.9천 |
|---|
| 2025.11.26 | ₩8,456 | ₩8,737 | ₩8,456 | ₩8,523 | +0.79% | 3천 |
|---|
| 2025.11.25 | ₩7,987 | ₩8,134 | ₩7,987 | ₩8,134 | +1.85% | 1.7천 |
|---|
| 2025.11.24 | ₩8,080 | ₩8,174 | ₩8,054 | ₩8,054 | -0.33% | 1.5천 |
|---|
| 2025.11.21 | ₩8,147 | ₩8,147 | ₩8,067 | ₩8,067 | -0.99% | 700 |
|---|
| 2025.11.20 | ₩8,268 | ₩8,268 | ₩8,080 | ₩8,255 | -0.16% | 1.7천 |
|---|
| 2025.11.19 | ₩8,308 | ₩8,308 | ₩8,268 | ₩8,268 | -0.48% | 500 |
|---|
| 2025.11.18 | ₩8,094 | ₩8,107 | ₩8,094 | ₩8,107 | +0.17% | 4.1천 |
|---|
| 2025.11.17 | ₩8,134 | ₩8,134 | ₩8,067 | ₩8,067 | -0.82% | 1.7천 |
|---|
| 2025.11.14 | ₩8,429 | ₩8,429 | ₩8,375 | ₩8,375 | -0.64% | 1천 |
|---|
| 2025.11.13 | ₩8,429 | ₩8,429 | ₩8,429 | ₩8,429 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩8,536 | ₩8,536 | ₩8,429 | ₩8,429 | -1.26% | 2.8천 |
|---|
| 2025.11.11 | ₩8,536 | ₩8,536 | ₩8,536 | ₩8,536 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩8,697 | ₩8,697 | ₩8,536 | ₩8,536 | -1.85% | 1.1천 |
|---|
| 2025.11.07 | ₩8,683 | ₩8,683 | ₩8,683 | ₩8,683 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩8,683 | ₩8,683 | ₩8,683 | ₩8,683 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩8,563 | ₩8,683 | ₩8,509 | ₩8,683 | +1.41% | 1천 |
|---|
| 2025.11.04 | ₩8,389 | ₩8,442 | ₩8,389 | ₩8,442 | +0.64% | 1.5천 |
|---|
| 2025.11.03 | ₩8,697 | ₩8,697 | ₩8,322 | ₩8,576 | -1.39% | 1.6천 |
|---|
| 2025.10.31 | ₩8,603 | ₩8,603 | ₩8,241 | ₩8,322 | -3.27% | 2만 |
|---|
| 2025.10.30 | ₩8,389 | ₩8,817 | ₩8,389 | ₩8,817 | +5.11% | 2.4천 |
|---|
| 2025.10.29 | ₩8,724 | ₩8,724 | ₩8,724 | ₩8,724 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩8,724 | ₩8,724 | ₩8,724 | ₩8,724 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩8,750 | ₩8,764 | ₩8,724 | ₩8,724 | -0.31% | 4.3천 |
|---|
| 2025.10.24 | ₩8,965 | ₩8,965 | ₩8,965 | ₩8,965 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩8,871 | ₩8,965 | ₩8,871 | ₩8,965 | +1.06% | 1.3천 |
|---|
| 2025.10.22 | ₩8,925 | ₩8,925 | ₩8,925 | ₩8,925 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩9,059 | ₩9,059 | ₩9,045 | ₩9,045 | -0.15% | 2.2천 |
|---|
| 2025.10.20 | ₩9,059 | ₩9,059 | ₩9,045 | ₩9,045 | -0.15% | 1.2천 |
|---|
| 2025.10.17 | ₩9,072 | ₩9,286 | ₩9,059 | ₩9,286 | +2.36% | 1.8천 |
|---|
| 2025.10.16 | ₩9,608 | ₩9,608 | ₩9,394 | ₩9,394 | -2.23% | 3.6천 |
|---|
| 2025.10.15 | ₩9,501 | ₩9,554 | ₩9,501 | ₩9,528 | +0.28% | 2.8천 |
|---|
| 2025.10.14 | ₩9,662 | ₩9,662 | ₩9,461 | ₩9,501 | -1.66% | 9.8천 |
|---|
| 2025.10.13 | ₩10,077 | ₩10,077 | ₩9,662 | ₩9,662 | -4.12% | 4.3천 |
|---|
| 2025.10.10 | ₩9,903 | ₩9,903 | ₩9,796 | ₩9,796 | -1.08% | 2.4천 |
|---|