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 | ₩15,290 | ₩15,518 | ₩15,089 | ₩15,317 | +0.18% | 6.2천 |
| 2026.10.08 | ₩15,598 | ₩15,598 | ₩15,598 | ₩15,598 | 0.00% | 0 |
| 2026.10.07 | ₩15,598 | ₩15,598 | ₩15,598 | ₩15,598 | 0.00% | 400 |
| 2026.10.06 | ₩15,772 | ₩15,772 | ₩15,598 | ₩15,598 | -1.10% | 3.9천 |
| 2026.10.05 | ₩15,652 | ₩15,665 | ₩15,531 | ₩15,544 | -0.68% | 4.6천 |
| 2026.10.02 | ₩15,652 | ₩15,893 | ₩15,290 | ₩15,290 | -2.31% | 1.6천 |
| 2026.10.01 | ₩15,826 | ₩15,826 | ₩15,330 | ₩15,451 | -2.37% | 5.8천 |
| 2026.09.30 | ₩15,826 | ₩15,893 | ₩15,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,839 |
| +0.08% |
| 1.7천 |
| 2026.09.29 | ₩16,053 | ₩16,053 | ₩16,053 | ₩16,053 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩15,826 | ₩15,852 | ₩15,826 | ₩15,852 | +0.17% | 1.5천 |
|---|
| 2026.09.25 | ₩15,946 | ₩15,946 | ₩15,946 | ₩15,946 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,919 | ₩15,946 | ₩15,799 | ₩15,946 | +0.17% | 2.9천 |
|---|
| 2026.09.23 | ₩16,227 | ₩16,227 | ₩15,919 | ₩15,919 | -1.90% | 1.1천 |
|---|
| 2026.09.22 | ₩16,067 | ₩16,067 | ₩15,973 | ₩16,067 | 0.00% | 4.5천 |
|---|
| 2026.09.21 | ₩16,080 | ₩16,187 | ₩16,080 | ₩16,187 | +0.67% | 700 |
|---|
| 2026.09.18 | ₩15,919 | ₩16,267 | ₩15,866 | ₩16,267 | +2.19% | 6.7천 |
|---|
| 2026.09.17 | ₩15,933 | ₩15,933 | ₩15,906 | ₩15,933 | 0.00% | 900 |
|---|
| 2026.09.16 | ₩15,866 | ₩15,879 | ₩15,852 | ₩15,879 | +0.08% | 1.6천 |
|---|
| 2026.09.15 | ₩15,812 | ₩15,879 | ₩15,812 | ₩15,879 | +0.42% | 2.6천 |
|---|
| 2026.09.14 | ₩15,812 | ₩15,812 | ₩15,812 | ₩15,812 | 0.00% | 1.8천 |
|---|
| 2026.09.11 | ₩15,785 | ₩15,906 | ₩15,785 | ₩15,866 | +0.51% | 1.2천 |
|---|
| 2026.09.10 | ₩15,906 | ₩15,906 | ₩15,866 | ₩15,906 | 0.00% | 1.8천 |
|---|
| 2026.09.09 | ₩16,067 | ₩16,067 | ₩15,799 | ₩15,866 | -1.25% | 3.3천 |
|---|
| 2026.09.08 | ₩15,946 | ₩16,200 | ₩15,785 | ₩16,107 | +1.01% | 1.5천 |
|---|
| 2026.09.04 | ₩15,973 | ₩16,535 | ₩15,973 | ₩16,227 | +1.59% | 2.4천 |
|---|
| 2026.09.03 | ₩16,160 | ₩16,160 | ₩16,160 | ₩16,160 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩16,067 | ₩16,241 | ₩15,745 | ₩16,026 | -0.25% | 2.1천 |
|---|
| 2026.09.01 | ₩16,120 | ₩16,120 | ₩15,759 | ₩15,799 | -1.99% | 1.4천 |
|---|
| 2026.08.31 | ₩16,093 | ₩16,093 | ₩15,906 | ₩15,906 | -1.16% | 800 |
|---|
| 2026.08.28 | ₩16,200 | ₩16,482 | ₩16,200 | ₩16,482 | +1.74% | 4.8천 |
|---|
| 2026.08.27 | ₩15,893 | ₩16,134 | ₩15,893 | ₩16,134 | +1.52% | 6천 |
|---|
| 2026.08.26 | ₩16,134 | ₩16,200 | ₩16,134 | ₩16,134 | 0.00% | 1.2천 |
|---|
| 2026.08.25 | ₩16,067 | ₩16,134 | ₩15,785 | ₩15,906 | -1.00% | 4.6천 |
|---|
| 2026.08.24 | ₩15,893 | ₩15,946 | ₩15,893 | ₩15,946 | +0.34% | 800 |
|---|
| 2026.08.21 | ₩15,973 | ₩15,973 | ₩15,946 | ₩15,946 | -0.17% | 2.5천 |
|---|
| 2026.08.20 | ₩15,531 | ₩15,531 | ₩15,531 | ₩15,531 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩15,531 | ₩15,531 | ₩15,531 | ₩15,531 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩15,531 | ₩15,785 | ₩15,531 | ₩15,531 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩15,665 | ₩15,692 | ₩15,464 | ₩15,477 | -1.20% | 1.7천 |
|---|
| 2026.08.14 | ₩16,482 | ₩16,482 | ₩15,611 | ₩15,946 | -3.25% | 1.3천 |
|---|
| 2026.08.13 | ₩15,852 | ₩15,852 | ₩15,852 | ₩15,852 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩15,411 | ₩15,411 | ₩15,076 | ₩15,129 | -1.82% | 2.3천 |
|---|
| 2026.08.11 | ₩15,062 | ₩15,062 | ₩15,062 | ₩15,062 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩14,688 | ₩15,330 | ₩14,688 | ₩15,062 | +2.55% | 1.7천 |
|---|
| 2026.08.07 | ₩14,821 | ₩14,942 | ₩14,594 | ₩14,902 | +0.54% | 2.7천 |
|---|
| 2026.08.06 | ₩14,072 | ₩14,232 | ₩14,072 | ₩14,232 | +1.14% | 1.7천 |
|---|
| 2026.08.05 | ₩14,567 | ₩14,567 | ₩13,924 | ₩14,219 | -2.39% | 1.5천 |
|---|
| 2026.08.04 | ₩14,098 | ₩14,714 | ₩13,965 | ₩14,433 | +2.37% | 1만 |
|---|
| 2026.08.03 | ₩13,710 | ₩14,393 | ₩13,710 | ₩14,031 | +2.34% | 1.1만 |
|---|
| 2026.07.31 | ₩13,523 | ₩13,657 | ₩13,523 | ₩13,536 | +0.10% | 7.3천 |
|---|
| 2026.07.30 | ₩13,429 | ₩13,549 | ₩13,402 | ₩13,523 | +0.70% | 6.2천 |
|---|
| 2026.07.29 | ₩13,523 | ₩13,523 | ₩13,402 | ₩13,442 | -0.59% | 4.8천 |
|---|
| 2026.07.28 | ₩13,523 | ₩13,657 | ₩13,402 | ₩13,603 | +0.59% | 2.5만 |
|---|
| 2026.07.27 | ₩13,523 | ₩13,643 | ₩13,469 | ₩13,536 | +0.10% | 1.4만 |
|---|
| 2026.07.24 | ₩13,523 | ₩13,911 | ₩13,523 | ₩13,697 | +1.29% | 1.9만 |
|---|
| 2026.07.23 | ₩13,523 | ₩13,523 | ₩13,402 | ₩13,416 | -0.79% | 1만 |
|---|
| 2026.07.22 | ₩12,706 | ₩13,777 | ₩12,706 | ₩13,523 | +6.43% | 6.3만 |
|---|
| 2026.07.21 | ₩12,465 | ₩12,786 | ₩12,465 | ₩12,706 | +1.93% | 4.4천 |
|---|
| 2026.07.20 | ₩12,746 | ₩12,746 | ₩12,746 | ₩12,746 | 0.00% | 1.6천 |
|---|
| 2026.07.17 | ₩13,228 | ₩13,228 | ₩12,813 | ₩12,867 | -2.73% | 2.4천 |
|---|
| 2026.07.16 | ₩13,282 | ₩13,389 | ₩13,054 | ₩13,054 | -1.71% | 1.9천 |
|---|
| 2026.07.15 | ₩13,389 | ₩13,389 | ₩13,389 | ₩13,389 | 0.00% | 1.1천 |
|---|
| 2026.07.14 | ₩13,362 | ₩13,362 | ₩13,054 | ₩13,054 | -2.30% | 1천 |
|---|
| 2026.07.13 | ₩13,067 | ₩13,429 | ₩13,054 | ₩13,054 | -0.10% | 2.3천 |
|---|
| 2026.07.10 | ₩13,322 | ₩13,389 | ₩13,054 | ₩13,389 | +0.50% | 4.6천 |
|---|
| 2026.07.09 | ₩13,054 | ₩13,322 | ₩12,840 | ₩13,054 | 0.00% | 3.5천 |
|---|
| 2026.07.08 | ₩12,853 | ₩12,853 | ₩12,853 | ₩12,853 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩12,907 | ₩13,027 | ₩12,907 | ₩13,001 | +0.73% | 1.8천 |
|---|
| 2026.07.06 | ₩12,934 | ₩12,934 | ₩12,840 | ₩12,934 | 0.00% | 1.2천 |
|---|
| 2026.07.02 | ₩13,041 | ₩13,041 | ₩13,041 | ₩13,041 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩12,880 | ₩13,027 | ₩12,880 | ₩13,027 | +1.14% | 1.4천 |
|---|
| 2026.06.30 | ₩12,934 | ₩12,934 | ₩12,934 | ₩12,934 | 0.00% | 1.3천 |
|---|
| 2026.06.29 | ₩13,724 | ₩13,724 | ₩13,483 | ₩13,483 | -1.76% | 1.3천 |
|---|
| 2026.06.26 | ₩13,121 | ₩13,898 | ₩13,014 | ₩13,898 | +5.92% | 5.7천 |
|---|
| 2026.06.25 | ₩12,826 | ₩12,826 | ₩12,826 | ₩12,826 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩12,733 | ₩13,857 | ₩12,532 | ₩12,773 | +0.32% | 1.1만 |
|---|
| 2026.06.23 | ₩12,867 | ₩13,201 | ₩12,826 | ₩12,826 | -0.31% | 8.2천 |
|---|
| 2026.06.22 | ₩12,987 | ₩12,987 | ₩12,452 | ₩12,826 | -1.24% | 4.6만 |
|---|
| 2026.06.18 | ₩13,295 | ₩13,389 | ₩13,067 | ₩13,255 | -0.30% | 3.5천 |
|---|
| 2026.06.17 | ₩13,322 | ₩13,322 | ₩13,027 | ₩13,027 | -2.21% | 2.8천 |
|---|
| 2026.06.16 | ₩13,308 | ₩13,442 | ₩13,134 | ₩13,442 | +1.01% | 2.8천 |
|---|
| 2026.06.15 | ₩13,308 | ₩13,308 | ₩13,054 | ₩13,054 | -1.91% | 2.7천 |
|---|
| 2026.06.12 | ₩12,880 | ₩13,429 | ₩12,840 | ₩13,429 | +4.26% | 2.7천 |
|---|
| 2026.06.11 | ₩13,630 | ₩13,630 | ₩13,456 | ₩13,456 | -1.28% | 1.9천 |
|---|
| 2026.06.10 | ₩13,161 | ₩13,523 | ₩12,974 | ₩13,523 | +2.75% | 1.9천 |
|---|
| 2026.06.09 | ₩12,867 | ₩13,362 | ₩12,867 | ₩13,188 | +2.50% | 1.7천 |
|---|
| 2026.06.08 | ₩12,840 | ₩13,349 | ₩12,840 | ₩13,349 | +3.96% | 1.5천 |
|---|
| 2026.06.05 | ₩12,947 | ₩12,960 | ₩12,920 | ₩12,960 | +0.10% | 5.7천 |
|---|
| 2026.06.04 | ₩12,947 | ₩12,947 | ₩12,786 | ₩12,786 | -1.24% | 1.7천 |
|---|
| 2026.06.03 | ₩12,733 | ₩12,947 | ₩12,652 | ₩12,746 | +0.11% | 1.2만 |
|---|
| 2026.06.02 | ₩12,840 | ₩12,840 | ₩12,840 | ₩12,840 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩12,840 | ₩12,840 | ₩12,559 | ₩12,840 | 0.00% | 1.4천 |
|---|
| 2026.05.29 | ₩12,853 | ₩12,853 | ₩12,853 | ₩12,853 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩12,719 | ₩12,773 | ₩12,719 | ₩12,719 | 0.00% | 8.2천 |
|---|
| 2026.05.27 | ₩12,438 | ₩12,639 | ₩12,398 | ₩12,465 | +0.22% | 6.6천 |
|---|
| 2026.05.26 | ₩12,920 | ₩12,920 | ₩12,532 | ₩12,585 | -2.59% | 1.6만 |
|---|
| 2026.05.22 | ₩13,041 | ₩13,054 | ₩12,733 | ₩12,974 | -0.51% | 7.5천 |
|---|
| 2026.05.21 | ₩12,947 | ₩12,947 | ₩12,947 | ₩12,947 | 0.00% | 2천 |
|---|
| 2026.05.20 | ₩12,893 | ₩12,893 | ₩12,813 | ₩12,813 | -0.62% | 1.9천 |
|---|
| 2026.05.19 | ₩13,121 | ₩13,121 | ₩12,840 | ₩12,840 | -2.14% | 1.6천 |
|---|
| 2026.05.18 | ₩13,429 | ₩13,429 | ₩13,429 | ₩13,429 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩13,924 | ₩13,924 | ₩13,924 | ₩13,924 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩13,737 | ₩13,737 | ₩13,737 | ₩13,737 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩14,005 | ₩14,005 | ₩13,335 | ₩13,335 | -4.78% | 2.2천 |
|---|
| 2026.05.12 | ₩13,590 | ₩13,590 | ₩13,148 | ₩13,322 | -1.97% | 3.1천 |
|---|
| 2026.05.11 | ₩13,148 | ₩13,389 | ₩13,148 | ₩13,389 | +1.83% | 3.4천 |
|---|
| 2026.05.08 | ₩13,067 | ₩13,121 | ₩13,067 | ₩13,121 | +0.41% | 2.3천 |
|---|
| 2026.05.07 | ₩12,706 | ₩13,201 | ₩12,706 | ₩13,175 | +3.69% | 8.9천 |
|---|
| 2026.05.06 | ₩12,492 | ₩12,626 | ₩12,318 | ₩12,385 | -0.86% | 9.6천 |
|---|
| 2026.05.05 | ₩11,648 | ₩12,438 | ₩11,528 | ₩12,411 | +6.55% | 2.9만 |
|---|
| 2026.05.04 | ₩11,046 | ₩11,796 | ₩10,979 | ₩11,407 | +3.27% | 1.4만 |
|---|
| 2026.05.01 | ₩10,698 | ₩10,965 | ₩10,698 | ₩10,872 | +1.63% | 7.9천 |
|---|
| 2026.04.30 | ₩10,443 | ₩10,644 | ₩10,443 | ₩10,644 | +1.92% | 6천 |
|---|
| 2026.04.29 | ₩10,390 | ₩10,698 | ₩10,122 | ₩10,403 | +0.13% | 1.8천 |
|---|
| 2026.04.28 | ₩10,711 | ₩10,711 | ₩10,524 | ₩10,524 | -1.75% | 2.9천 |
|---|
| 2026.04.27 | ₩10,778 | ₩10,845 | ₩10,403 | ₩10,510 | -2.48% | 6.7천 |
|---|
| 2026.04.24 | ₩10,711 | ₩10,711 | ₩10,711 | ₩10,711 | 0.00% | 1.3천 |
|---|
| 2026.04.23 | ₩10,631 | ₩10,711 | ₩10,430 | ₩10,430 | -1.89% | 2.3천 |
|---|
| 2026.04.22 | ₩10,403 | ₩10,403 | ₩10,403 | ₩10,403 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩10,403 | ₩10,403 | ₩10,403 | ₩10,403 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩10,403 | ₩10,403 | ₩10,403 | ₩10,403 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩10,323 | ₩10,791 | ₩10,309 | ₩10,711 | +3.76% | 7.4천 |
|---|
| 2026.04.16 | ₩10,430 | ₩10,524 | ₩10,430 | ₩10,524 | +0.90% | 1.1천 |
|---|
| 2026.04.15 | ₩10,269 | ₩10,430 | ₩10,269 | ₩10,430 | +1.56% | 400 |
|---|
| 2026.04.14 | ₩10,135 | ₩10,135 | ₩10,135 | ₩10,135 | 0.00% | 800 |
|---|
| 2026.04.13 | ₩10,323 | ₩10,323 | ₩10,162 | ₩10,162 | -1.56% | 1.1천 |
|---|
| 2026.04.10 | ₩10,269 | ₩10,510 | ₩10,269 | ₩10,510 | +2.35% | 4.1천 |
|---|
| 2026.04.09 | ₩10,082 | ₩10,082 | ₩10,082 | ₩10,082 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩10,336 | ₩10,336 | ₩10,015 | ₩10,015 | -3.11% | 2.1천 |
|---|
| 2026.04.07 | ₩9,814 | ₩9,814 | ₩9,814 | ₩9,814 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩9,801 | ₩9,827 | ₩9,801 | ₩9,814 | +0.14% | 3.3천 |
|---|
| 2026.04.02 | ₩9,787 | ₩9,787 | ₩9,774 | ₩9,774 | -0.14% | 5.3천 |
|---|
| 2026.04.01 | ₩9,720 | ₩9,720 | ₩9,720 | ₩9,720 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩9,720 | ₩9,720 | ₩9,720 | ₩9,720 | 0.00% | 3천 |
|---|
| 2026.03.30 | ₩9,533 | ₩9,988 | ₩9,533 | ₩9,975 | +4.63% | 1.2천 |
|---|
| 2026.03.27 | ₩10,042 | ₩10,042 | ₩9,720 | ₩9,720 | -3.20% | 4.7천 |
|---|
| 2026.03.26 | ₩10,175 | ₩10,175 | ₩10,175 | ₩10,175 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩10,122 | ₩10,242 | ₩10,122 | ₩10,175 | +0.53% | 1만 |
|---|
| 2026.03.24 | ₩10,256 | ₩10,443 | ₩10,242 | ₩10,443 | +1.83% | 4.6천 |
|---|
| 2026.03.23 | ₩10,457 | ₩10,457 | ₩10,457 | ₩10,457 | 0.00% | 700 |
|---|
| 2026.03.20 | ₩10,416 | ₩10,416 | ₩10,256 | ₩10,256 | -1.54% | 6.1천 |
|---|
| 2026.03.19 | ₩10,416 | ₩10,416 | ₩10,269 | ₩10,416 | 0.00% | 500 |
|---|
| 2026.03.18 | ₩10,336 | ₩10,336 | ₩10,269 | ₩10,283 | -0.52% | 2.9천 |
|---|
| 2026.03.17 | ₩10,430 | ₩10,430 | ₩10,430 | ₩10,430 | 0.00% | 900 |
|---|
| 2026.03.16 | ₩10,470 | ₩10,470 | ₩10,470 | ₩10,470 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩10,470 | ₩10,470 | ₩10,470 | ₩10,470 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩10,564 | ₩10,564 | ₩10,470 | ₩10,470 | -0.89% | 2.2천 |
|---|
| 2026.03.11 | ₩10,376 | ₩10,577 | ₩10,376 | ₩10,376 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩10,443 | ₩10,443 | ₩10,443 | ₩10,443 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩10,430 | ₩10,577 | ₩10,430 | ₩10,430 | 0.00% | 1.2천 |
|---|
| 2026.03.06 | ₩10,577 | ₩10,577 | ₩10,550 | ₩10,550 | -0.25% | 500 |
|---|
| 2026.03.05 | ₩10,684 | ₩10,684 | ₩10,684 | ₩10,684 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩10,510 | ₩10,510 | ₩10,510 | ₩10,510 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩10,510 | ₩10,510 | ₩10,510 | ₩10,510 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩10,564 | ₩10,577 | ₩10,510 | ₩10,510 | -0.51% | 3.2천 |
|---|
| 2026.02.27 | ₩10,256 | ₩10,376 | ₩10,256 | ₩10,376 | +1.17% | 900 |
|---|
| 2026.02.26 | ₩10,711 | ₩10,765 | ₩10,550 | ₩10,550 | -1.50% | 1.2만 |
|---|
| 2026.02.25 | ₩10,765 | ₩10,765 | ₩10,711 | ₩10,765 | 0.00% | 1.2천 |
|---|
| 2026.02.24 | ₩10,711 | ₩10,711 | ₩10,711 | ₩10,711 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩10,724 | ₩10,765 | ₩10,711 | ₩10,765 | +0.37% | 2.3천 |
|---|
| 2026.02.20 | ₩10,845 | ₩11,059 | ₩10,845 | ₩10,845 | 0.00% | 3.1천 |
|---|
| 2026.02.19 | ₩11,073 | ₩11,073 | ₩10,845 | ₩10,845 | -2.06% | 1.5천 |
|---|
| 2026.02.18 | ₩11,113 | ₩11,113 | ₩10,925 | ₩11,059 | -0.48% | 1.5천 |
|---|
| 2026.02.17 | ₩10,952 | ₩10,952 | ₩10,845 | ₩10,845 | -0.98% | 2.4천 |
|---|
| 2026.02.13 | ₩10,979 | ₩11,059 | ₩10,979 | ₩11,059 | +0.73% | 1.4천 |
|---|
| 2026.02.12 | ₩11,046 | ₩11,046 | ₩11,046 | ₩11,046 | 0.00% | 1.3천 |
|---|
| 2026.02.11 | ₩11,046 | ₩11,046 | ₩10,724 | ₩10,724 | -2.91% | 1천 |
|---|
| 2026.02.10 | ₩10,765 | ₩11,046 | ₩10,724 | ₩10,724 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩10,845 | ₩10,979 | ₩10,711 | ₩10,711 | -1.23% | 3.3천 |
|---|
| 2026.02.06 | ₩11,260 | ₩11,260 | ₩11,059 | ₩11,059 | -1.78% | 4.3천 |
|---|
| 2026.02.05 | ₩11,073 | ₩11,206 | ₩11,073 | ₩11,073 | 0.00% | 7.7천 |
|---|
| 2026.02.04 | ₩11,206 | ₩11,260 | ₩11,206 | ₩11,206 | 0.00% | 4.2천 |
|---|
| 2026.02.03 | ₩11,233 | ₩11,233 | ₩11,233 | ₩11,233 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩10,952 | ₩11,233 | ₩10,952 | ₩11,233 | +2.57% | 2.2천 |
|---|
| 2026.01.30 | ₩11,233 | ₩11,233 | ₩10,952 | ₩10,952 | -2.50% | 2.1천 |
|---|
| 2026.01.29 | ₩11,006 | ₩11,019 | ₩10,952 | ₩11,019 | +0.12% | 1.2천 |
|---|
| 2026.01.28 | ₩11,032 | ₩11,032 | ₩11,032 | ₩11,032 | 0.00% | 600 |
|---|
| 2026.01.27 | ₩11,501 | ₩11,501 | ₩11,300 | ₩11,300 | -1.75% | 900 |
|---|
| 2026.01.26 | ₩11,233 | ₩11,233 | ₩11,233 | ₩11,233 | 0.00% | 800 |
|---|
| 2026.01.23 | ₩11,153 | ₩11,166 | ₩11,126 | ₩11,166 | +0.12% | 1.9천 |
|---|
| 2026.01.22 | ₩11,340 | ₩11,340 | ₩11,247 | ₩11,273 | -0.59% | 4천 |
|---|
| 2026.01.21 | ₩10,751 | ₩11,769 | ₩10,751 | ₩11,099 | +3.24% | 9.8천 |
|---|
| 2026.01.20 | ₩10,765 | ₩11,059 | ₩10,765 | ₩10,979 | +1.99% | 6.7천 |
|---|
| 2026.01.16 | ₩11,073 | ₩11,407 | ₩10,872 | ₩10,939 | -1.21% | 7.6천 |
|---|
| 2026.01.15 | ₩11,447 | ₩11,447 | ₩11,247 | ₩11,247 | -1.75% | 4.8천 |
|---|
| 2026.01.14 | ₩11,260 | ₩11,796 | ₩11,260 | ₩11,434 | +1.55% | 1.5만 |
|---|
| 2026.01.13 | ₩11,300 | ₩11,555 | ₩11,233 | ₩11,555 | +2.25% | 6천 |
|---|
| 2026.01.12 | ₩10,671 | ₩11,260 | ₩10,671 | ₩11,260 | +5.52% | 5.8천 |
|---|
| 2026.01.09 | ₩10,443 | ₩11,032 | ₩10,443 | ₩10,845 | +3.85% | 4.8천 |
|---|
| 2026.01.08 | ₩10,403 | ₩11,247 | ₩10,296 | ₩10,912 | +4.89% | 1.1만 |
|---|
| 2026.01.07 | ₩10,269 | ₩10,269 | ₩10,269 | ₩10,269 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩10,256 | ₩10,269 | ₩10,229 | ₩10,269 | +0.13% | 1.1천 |
|---|
| 2026.01.05 | ₩10,376 | ₩10,443 | ₩10,216 | ₩10,229 | -1.42% | 5천 |
|---|
| 2026.01.02 | ₩9,653 | ₩10,202 | ₩9,653 | ₩10,189 | +5.55% | 1.5만 |
|---|
| 2025.12.31 | ₩8,033 | ₩10,042 | ₩7,739 | ₩9,908 | +23.33% | 13.9만 |
|---|
| 2025.12.30 | ₩8,301 | ₩8,301 | ₩8,033 | ₩8,047 | -3.06% | 5천 |
|---|
| 2025.12.29 | ₩8,368 | ₩8,408 | ₩8,033 | ₩8,408 | +0.48% | 8.7천 |
|---|
| 2025.12.26 | ₩8,529 | ₩8,529 | ₩8,154 | ₩8,435 | -1.10% | 3.6만 |
|---|
| 2025.12.24 | ₩8,033 | ₩8,341 | ₩8,033 | ₩8,114 | +1.00% | 2.3만 |
|---|
| 2025.12.23 | ₩8,020 | ₩8,087 | ₩7,886 | ₩7,899 | -1.50% | 2.8만 |
|---|
| 2025.12.22 | ₩8,033 | ₩8,140 | ₩7,846 | ₩8,020 | -0.17% | 6.2천 |
|---|
| 2025.12.19 | ₩7,618 | ₩8,140 | ₩7,565 | ₩7,832 | +2.81% | 7.6천 |
|---|
| 2025.12.18 | ₩7,672 | ₩7,899 | ₩7,658 | ₩7,658 | -0.17% | 1천 |
|---|
| 2025.12.17 | ₩7,498 | ₩7,899 | ₩7,498 | ₩7,699 | +2.68% | 7천 |
|---|
| 2025.12.16 | ₩7,886 | ₩7,980 | ₩7,645 | ₩7,712 | -2.21% | 2만 |
|---|
| 2025.12.15 | ₩8,288 | ₩8,288 | ₩7,377 | ₩7,632 | -7.92% | 4.6천 |
|---|
| 2025.12.12 | ₩8,462 | ₩8,810 | ₩8,301 | ₩8,301 | -1.90% | 4.9천 |
|---|
| 2025.12.11 | ₩8,729 | ₩8,729 | ₩8,314 | ₩8,529 | -2.30% | 3.8천 |
|---|
| 2025.12.10 | ₩8,395 | ₩8,970 | ₩8,395 | ₩8,716 | +3.83% | 2.5천 |
|---|
| 2025.12.09 | ₩8,529 | ₩8,529 | ₩8,381 | ₩8,381 | -1.73% | 1.5천 |
|---|
| 2025.12.08 | ₩8,274 | ₩8,274 | ₩8,274 | ₩8,274 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩8,288 | ₩8,288 | ₩8,274 | ₩8,274 | -0.16% | 700 |
|---|
| 2025.12.04 | ₩8,810 | ₩8,810 | ₩8,555 | ₩8,555 | -2.89% | 1.6천 |
|---|
| 2025.12.03 | ₩8,488 | ₩8,823 | ₩8,435 | ₩8,488 | 0.00% | 2.6천 |
|---|
| 2025.12.02 | ₩8,448 | ₩8,448 | ₩8,368 | ₩8,368 | -0.95% | 1.7천 |
|---|
| 2025.12.01 | ₩8,288 | ₩8,529 | ₩8,288 | ₩8,435 | +1.78% | 1.7천 |
|---|
| 2025.11.28 | ₩8,676 | ₩8,676 | ₩8,381 | ₩8,381 | -3.40% | 1.9천 |
|---|
| 2025.11.26 | ₩8,448 | ₩8,729 | ₩8,448 | ₩8,515 | +0.79% | 3천 |
|---|
| 2025.11.25 | ₩7,980 | ₩8,127 | ₩7,980 | ₩8,127 | +1.85% | 1.7천 |
|---|
| 2025.11.24 | ₩8,073 | ₩8,167 | ₩8,047 | ₩8,047 | -0.33% | 1.5천 |
|---|
| 2025.11.21 | ₩8,140 | ₩8,140 | ₩8,060 | ₩8,060 | -0.99% | 700 |
|---|
| 2025.11.20 | ₩8,261 | ₩8,261 | ₩8,073 | ₩8,248 | -0.16% | 1.7천 |
|---|
| 2025.11.19 | ₩8,301 | ₩8,301 | ₩8,261 | ₩8,261 | -0.48% | 500 |
|---|
| 2025.11.18 | ₩8,087 | ₩8,100 | ₩8,087 | ₩8,100 | +0.17% | 4.1천 |
|---|
| 2025.11.17 | ₩8,127 | ₩8,127 | ₩8,060 | ₩8,060 | -0.82% | 1.7천 |
|---|
| 2025.11.14 | ₩8,422 | ₩8,422 | ₩8,368 | ₩8,368 | -0.64% | 1천 |
|---|
| 2025.11.13 | ₩8,422 | ₩8,422 | ₩8,422 | ₩8,422 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩8,529 | ₩8,529 | ₩8,422 | ₩8,422 | -1.26% | 2.8천 |
|---|
| 2025.11.11 | ₩8,529 | ₩8,529 | ₩8,529 | ₩8,529 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩8,689 | ₩8,689 | ₩8,529 | ₩8,529 | -1.85% | 1.1천 |
|---|
| 2025.11.07 | ₩8,676 | ₩8,676 | ₩8,676 | ₩8,676 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩8,676 | ₩8,676 | ₩8,676 | ₩8,676 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩8,555 | ₩8,676 | ₩8,502 | ₩8,676 | +1.41% | 1천 |
|---|
| 2025.11.04 | ₩8,381 | ₩8,435 | ₩8,381 | ₩8,435 | +0.64% | 1.5천 |
|---|
| 2025.11.03 | ₩8,689 | ₩8,689 | ₩8,314 | ₩8,569 | -1.39% | 1.6천 |
|---|
| 2025.10.31 | ₩8,596 | ₩8,596 | ₩8,234 | ₩8,314 | -3.27% | 2만 |
|---|
| 2025.10.30 | ₩8,381 | ₩8,810 | ₩8,381 | ₩8,810 | +5.11% | 2.4천 |
|---|
| 2025.10.29 | ₩8,716 | ₩8,716 | ₩8,716 | ₩8,716 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩8,716 | ₩8,716 | ₩8,716 | ₩8,716 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩8,743 | ₩8,756 | ₩8,716 | ₩8,716 | -0.31% | 4.3천 |
|---|
| 2025.10.24 | ₩8,957 | ₩8,957 | ₩8,957 | ₩8,957 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩8,863 | ₩8,957 | ₩8,863 | ₩8,957 | +1.06% | 1.3천 |
|---|
| 2025.10.22 | ₩8,917 | ₩8,917 | ₩8,917 | ₩8,917 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩9,051 | ₩9,051 | ₩9,037 | ₩9,037 | -0.15% | 2.2천 |
|---|
| 2025.10.20 | ₩9,051 | ₩9,051 | ₩9,037 | ₩9,037 | -0.15% | 1.2천 |
|---|
| 2025.10.17 | ₩9,064 | ₩9,278 | ₩9,051 | ₩9,278 | +2.36% | 1.8천 |
|---|
| 2025.10.16 | ₩9,600 | ₩9,600 | ₩9,386 | ₩9,386 | -2.23% | 3.6천 |
|---|
| 2025.10.15 | ₩9,493 | ₩9,546 | ₩9,493 | ₩9,519 | +0.28% | 2.8천 |
|---|
| 2025.10.14 | ₩9,653 | ₩9,653 | ₩9,452 | ₩9,493 | -1.66% | 9.8천 |
|---|
| 2025.10.13 | ₩10,068 | ₩10,068 | ₩9,653 | ₩9,653 | -4.12% | 4.3천 |
|---|
| 2025.10.10 | ₩9,894 | ₩9,894 | ₩9,787 | ₩9,787 | -1.08% | 2.4천 |
|---|