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 | ₩15,316 | ₩15,544 | ₩15,115 | ₩15,343 | +0.18% | 6.2천 |
| 2026.10.08 | ₩15,624 | ₩15,624 | ₩15,624 | ₩15,624 | 0.00% | 0 |
| 2026.10.07 | ₩15,624 | ₩15,624 | ₩15,624 | ₩15,624 | 0.00% | 400 |
| 2026.10.06 | ₩15,799 | ₩15,799 | ₩15,624 | ₩15,624 | -1.10% | 3.9천 |
| 2026.10.05 | ₩15,678 | ₩15,691 | ₩15,557 | ₩15,571 | -0.68% | 4.6천 |
| 2026.10.02 | ₩15,678 | ₩15,919 | ₩15,316 | ₩15,316 | -2.31% | 1.6천 |
| 2026.10.01 | ₩15,852 | ₩15,852 | ₩15,356 | ₩15,477 | -2.37% | 5.8천 |
| 2026.09.30 | ₩15,852 | ₩15,919 | ₩15,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,866 |
| +0.08% |
| 1.7천 |
| 2026.09.29 | ₩16,080 | ₩16,080 | ₩16,080 | ₩16,080 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩15,852 | ₩15,879 | ₩15,852 | ₩15,879 | +0.17% | 1.5천 |
|---|
| 2026.09.25 | ₩15,973 | ₩15,973 | ₩15,973 | ₩15,973 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,946 | ₩15,973 | ₩15,825 | ₩15,973 | +0.17% | 2.9천 |
|---|
| 2026.09.23 | ₩16,254 | ₩16,254 | ₩15,946 | ₩15,946 | -1.90% | 1.1천 |
|---|
| 2026.09.22 | ₩16,094 | ₩16,094 | ₩16,000 | ₩16,094 | 0.00% | 4.5천 |
|---|
| 2026.09.21 | ₩16,107 | ₩16,214 | ₩16,107 | ₩16,214 | +0.67% | 700 |
|---|
| 2026.09.18 | ₩15,946 | ₩16,295 | ₩15,892 | ₩16,295 | +2.19% | 6.7천 |
|---|
| 2026.09.17 | ₩15,959 | ₩15,959 | ₩15,933 | ₩15,959 | 0.00% | 900 |
|---|
| 2026.09.16 | ₩15,892 | ₩15,906 | ₩15,879 | ₩15,906 | +0.08% | 1.6천 |
|---|
| 2026.09.15 | ₩15,839 | ₩15,906 | ₩15,839 | ₩15,906 | +0.42% | 2.6천 |
|---|
| 2026.09.14 | ₩15,839 | ₩15,839 | ₩15,839 | ₩15,839 | 0.00% | 1.8천 |
|---|
| 2026.09.11 | ₩15,812 | ₩15,933 | ₩15,812 | ₩15,892 | +0.51% | 1.2천 |
|---|
| 2026.09.10 | ₩15,933 | ₩15,933 | ₩15,892 | ₩15,933 | 0.00% | 1.8천 |
|---|
| 2026.09.09 | ₩16,094 | ₩16,094 | ₩15,825 | ₩15,892 | -1.25% | 3.3천 |
|---|
| 2026.09.08 | ₩15,973 | ₩16,228 | ₩15,812 | ₩16,134 | +1.01% | 1.5천 |
|---|
| 2026.09.04 | ₩16,000 | ₩16,563 | ₩16,000 | ₩16,254 | +1.59% | 2.4천 |
|---|
| 2026.09.03 | ₩16,187 | ₩16,187 | ₩16,187 | ₩16,187 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩16,094 | ₩16,268 | ₩15,772 | ₩16,053 | -0.25% | 2.1천 |
|---|
| 2026.09.01 | ₩16,147 | ₩16,147 | ₩15,785 | ₩15,825 | -1.99% | 1.4천 |
|---|
| 2026.08.31 | ₩16,120 | ₩16,120 | ₩15,933 | ₩15,933 | -1.16% | 800 |
|---|
| 2026.08.28 | ₩16,228 | ₩16,509 | ₩16,228 | ₩16,509 | +1.74% | 4.8천 |
|---|
| 2026.08.27 | ₩15,919 | ₩16,161 | ₩15,919 | ₩16,161 | +1.52% | 6천 |
|---|
| 2026.08.26 | ₩16,161 | ₩16,228 | ₩16,161 | ₩16,161 | 0.00% | 1.2천 |
|---|
| 2026.08.25 | ₩16,094 | ₩16,161 | ₩15,812 | ₩15,933 | -1.00% | 4.6천 |
|---|
| 2026.08.24 | ₩15,919 | ₩15,973 | ₩15,919 | ₩15,973 | +0.34% | 800 |
|---|
| 2026.08.21 | ₩16,000 | ₩16,000 | ₩15,973 | ₩15,973 | -0.17% | 2.5천 |
|---|
| 2026.08.20 | ₩15,557 | ₩15,557 | ₩15,557 | ₩15,557 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩15,557 | ₩15,557 | ₩15,557 | ₩15,557 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩15,557 | ₩15,812 | ₩15,557 | ₩15,557 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩15,691 | ₩15,718 | ₩15,490 | ₩15,503 | -1.20% | 1.7천 |
|---|
| 2026.08.14 | ₩16,509 | ₩16,509 | ₩15,638 | ₩15,973 | -3.25% | 1.3천 |
|---|
| 2026.08.13 | ₩15,879 | ₩15,879 | ₩15,879 | ₩15,879 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩15,436 | ₩15,436 | ₩15,101 | ₩15,155 | -1.82% | 2.3천 |
|---|
| 2026.08.11 | ₩15,088 | ₩15,088 | ₩15,088 | ₩15,088 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩14,712 | ₩15,356 | ₩14,712 | ₩15,088 | +2.55% | 1.7천 |
|---|
| 2026.08.07 | ₩14,846 | ₩14,967 | ₩14,618 | ₩14,927 | +0.54% | 2.7천 |
|---|
| 2026.08.06 | ₩14,095 | ₩14,256 | ₩14,095 | ₩14,256 | +1.14% | 1.7천 |
|---|
| 2026.08.05 | ₩14,591 | ₩14,591 | ₩13,948 | ₩14,243 | -2.39% | 1.5천 |
|---|
| 2026.08.04 | ₩14,122 | ₩14,739 | ₩13,988 | ₩14,457 | +2.37% | 1만 |
|---|
| 2026.08.03 | ₩13,733 | ₩14,417 | ₩13,733 | ₩14,055 | +2.34% | 1.1만 |
|---|
| 2026.07.31 | ₩13,545 | ₩13,680 | ₩13,545 | ₩13,559 | +0.10% | 7.3천 |
|---|
| 2026.07.30 | ₩13,452 | ₩13,572 | ₩13,425 | ₩13,545 | +0.70% | 6.2천 |
|---|
| 2026.07.29 | ₩13,545 | ₩13,545 | ₩13,425 | ₩13,465 | -0.59% | 4.8천 |
|---|
| 2026.07.28 | ₩13,545 | ₩13,680 | ₩13,425 | ₩13,626 | +0.59% | 2.5만 |
|---|
| 2026.07.27 | ₩13,545 | ₩13,666 | ₩13,492 | ₩13,559 | +0.10% | 1.4만 |
|---|
| 2026.07.24 | ₩13,545 | ₩13,934 | ₩13,545 | ₩13,720 | +1.29% | 1.9만 |
|---|
| 2026.07.23 | ₩13,545 | ₩13,545 | ₩13,425 | ₩13,438 | -0.79% | 1만 |
|---|
| 2026.07.22 | ₩12,727 | ₩13,800 | ₩12,727 | ₩13,545 | +6.43% | 6.3만 |
|---|
| 2026.07.21 | ₩12,486 | ₩12,808 | ₩12,486 | ₩12,727 | +1.93% | 4.4천 |
|---|
| 2026.07.20 | ₩12,768 | ₩12,768 | ₩12,768 | ₩12,768 | 0.00% | 1.6천 |
|---|
| 2026.07.17 | ₩13,250 | ₩13,250 | ₩12,835 | ₩12,888 | -2.73% | 2.4천 |
|---|
| 2026.07.16 | ₩13,304 | ₩13,411 | ₩13,076 | ₩13,076 | -1.71% | 1.9천 |
|---|
| 2026.07.15 | ₩13,411 | ₩13,411 | ₩13,411 | ₩13,411 | 0.00% | 1.1천 |
|---|
| 2026.07.14 | ₩13,384 | ₩13,384 | ₩13,076 | ₩13,076 | -2.30% | 1천 |
|---|
| 2026.07.13 | ₩13,089 | ₩13,452 | ₩13,076 | ₩13,076 | -0.10% | 2.3천 |
|---|
| 2026.07.10 | ₩13,344 | ₩13,411 | ₩13,076 | ₩13,411 | +0.50% | 4.6천 |
|---|
| 2026.07.09 | ₩13,076 | ₩13,344 | ₩12,861 | ₩13,076 | 0.00% | 3.5천 |
|---|
| 2026.07.08 | ₩12,875 | ₩12,875 | ₩12,875 | ₩12,875 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩12,928 | ₩13,049 | ₩12,928 | ₩13,022 | +0.73% | 1.8천 |
|---|
| 2026.07.06 | ₩12,955 | ₩12,955 | ₩12,861 | ₩12,955 | 0.00% | 1.2천 |
|---|
| 2026.07.02 | ₩13,063 | ₩13,063 | ₩13,063 | ₩13,063 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩12,902 | ₩13,049 | ₩12,902 | ₩13,049 | +1.14% | 1.4천 |
|---|
| 2026.06.30 | ₩12,955 | ₩12,955 | ₩12,955 | ₩12,955 | 0.00% | 1.3천 |
|---|
| 2026.06.29 | ₩13,747 | ₩13,747 | ₩13,505 | ₩13,505 | -1.76% | 1.3천 |
|---|
| 2026.06.26 | ₩13,143 | ₩13,921 | ₩13,036 | ₩13,921 | +5.92% | 5.7천 |
|---|
| 2026.06.25 | ₩12,848 | ₩12,848 | ₩12,848 | ₩12,848 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩12,754 | ₩13,881 | ₩12,553 | ₩12,794 | +0.32% | 1.1만 |
|---|
| 2026.06.23 | ₩12,888 | ₩13,224 | ₩12,848 | ₩12,848 | -0.31% | 8.2천 |
|---|
| 2026.06.22 | ₩13,009 | ₩13,009 | ₩12,473 | ₩12,848 | -1.24% | 4.6만 |
|---|
| 2026.06.18 | ₩13,317 | ₩13,411 | ₩13,089 | ₩13,277 | -0.30% | 3.5천 |
|---|
| 2026.06.17 | ₩13,344 | ₩13,344 | ₩13,049 | ₩13,049 | -2.21% | 2.8천 |
|---|
| 2026.06.16 | ₩13,331 | ₩13,465 | ₩13,156 | ₩13,465 | +1.01% | 2.8천 |
|---|
| 2026.06.15 | ₩13,331 | ₩13,331 | ₩13,076 | ₩13,076 | -1.91% | 2.7천 |
|---|
| 2026.06.12 | ₩12,902 | ₩13,452 | ₩12,861 | ₩13,452 | +4.26% | 2.7천 |
|---|
| 2026.06.11 | ₩13,653 | ₩13,653 | ₩13,478 | ₩13,478 | -1.28% | 1.9천 |
|---|
| 2026.06.10 | ₩13,183 | ₩13,545 | ₩12,996 | ₩13,545 | +2.75% | 1.9천 |
|---|
| 2026.06.09 | ₩12,888 | ₩13,384 | ₩12,888 | ₩13,210 | +2.50% | 1.7천 |
|---|
| 2026.06.08 | ₩12,861 | ₩13,371 | ₩12,861 | ₩13,371 | +3.96% | 1.5천 |
|---|
| 2026.06.05 | ₩12,969 | ₩12,982 | ₩12,942 | ₩12,982 | +0.10% | 5.7천 |
|---|
| 2026.06.04 | ₩12,969 | ₩12,969 | ₩12,808 | ₩12,808 | -1.24% | 1.7천 |
|---|
| 2026.06.03 | ₩12,754 | ₩12,969 | ₩12,674 | ₩12,768 | +0.11% | 1.2만 |
|---|
| 2026.06.02 | ₩12,861 | ₩12,861 | ₩12,861 | ₩12,861 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩12,861 | ₩12,861 | ₩12,580 | ₩12,861 | 0.00% | 1.4천 |
|---|
| 2026.05.29 | ₩12,875 | ₩12,875 | ₩12,875 | ₩12,875 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩12,741 | ₩12,794 | ₩12,741 | ₩12,741 | 0.00% | 8.2천 |
|---|
| 2026.05.27 | ₩12,459 | ₩12,660 | ₩12,419 | ₩12,486 | +0.22% | 6.6천 |
|---|
| 2026.05.26 | ₩12,942 | ₩12,942 | ₩12,553 | ₩12,607 | -2.59% | 1.6만 |
|---|
| 2026.05.22 | ₩13,063 | ₩13,076 | ₩12,754 | ₩12,996 | -0.51% | 7.5천 |
|---|
| 2026.05.21 | ₩12,969 | ₩12,969 | ₩12,969 | ₩12,969 | 0.00% | 2천 |
|---|
| 2026.05.20 | ₩12,915 | ₩12,915 | ₩12,835 | ₩12,835 | -0.62% | 1.9천 |
|---|
| 2026.05.19 | ₩13,143 | ₩13,143 | ₩12,861 | ₩12,861 | -2.14% | 1.6천 |
|---|
| 2026.05.18 | ₩13,452 | ₩13,452 | ₩13,452 | ₩13,452 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩13,948 | ₩13,948 | ₩13,948 | ₩13,948 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩13,760 | ₩13,760 | ₩13,760 | ₩13,760 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩14,028 | ₩14,028 | ₩13,358 | ₩13,358 | -4.78% | 2.2천 |
|---|
| 2026.05.12 | ₩13,612 | ₩13,612 | ₩13,170 | ₩13,344 | -1.97% | 3.1천 |
|---|
| 2026.05.11 | ₩13,170 | ₩13,411 | ₩13,170 | ₩13,411 | +1.83% | 3.4천 |
|---|
| 2026.05.08 | ₩13,089 | ₩13,143 | ₩13,089 | ₩13,143 | +0.41% | 2.3천 |
|---|
| 2026.05.07 | ₩12,727 | ₩13,224 | ₩12,727 | ₩13,197 | +3.69% | 8.9천 |
|---|
| 2026.05.06 | ₩12,513 | ₩12,647 | ₩12,338 | ₩12,405 | -0.86% | 9.6천 |
|---|
| 2026.05.05 | ₩11,668 | ₩12,459 | ₩11,547 | ₩12,432 | +6.55% | 2.9만 |
|---|
| 2026.05.04 | ₩11,064 | ₩11,815 | ₩10,997 | ₩11,426 | +3.27% | 1.4만 |
|---|
| 2026.05.01 | ₩10,716 | ₩10,984 | ₩10,716 | ₩10,890 | +1.63% | 7.9천 |
|---|
| 2026.04.30 | ₩10,461 | ₩10,662 | ₩10,461 | ₩10,662 | +1.92% | 6천 |
|---|
| 2026.04.29 | ₩10,407 | ₩10,716 | ₩10,139 | ₩10,421 | +0.13% | 1.8천 |
|---|
| 2026.04.28 | ₩10,729 | ₩10,729 | ₩10,541 | ₩10,541 | -1.75% | 2.9천 |
|---|
| 2026.04.27 | ₩10,796 | ₩10,863 | ₩10,421 | ₩10,528 | -2.48% | 6.7천 |
|---|
| 2026.04.24 | ₩10,729 | ₩10,729 | ₩10,729 | ₩10,729 | 0.00% | 1.3천 |
|---|
| 2026.04.23 | ₩10,649 | ₩10,729 | ₩10,447 | ₩10,447 | -1.89% | 2.3천 |
|---|
| 2026.04.22 | ₩10,421 | ₩10,421 | ₩10,421 | ₩10,421 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩10,421 | ₩10,421 | ₩10,421 | ₩10,421 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩10,421 | ₩10,421 | ₩10,421 | ₩10,421 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩10,340 | ₩10,810 | ₩10,327 | ₩10,729 | +3.76% | 7.4천 |
|---|
| 2026.04.16 | ₩10,447 | ₩10,541 | ₩10,447 | ₩10,541 | +0.90% | 1.1천 |
|---|
| 2026.04.15 | ₩10,286 | ₩10,447 | ₩10,286 | ₩10,447 | +1.56% | 400 |
|---|
| 2026.04.14 | ₩10,152 | ₩10,152 | ₩10,152 | ₩10,152 | 0.00% | 800 |
|---|
| 2026.04.13 | ₩10,340 | ₩10,340 | ₩10,179 | ₩10,179 | -1.56% | 1.1천 |
|---|
| 2026.04.10 | ₩10,286 | ₩10,528 | ₩10,286 | ₩10,528 | +2.35% | 4.1천 |
|---|
| 2026.04.09 | ₩10,099 | ₩10,099 | ₩10,099 | ₩10,099 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩10,354 | ₩10,354 | ₩10,032 | ₩10,032 | -3.11% | 2.1천 |
|---|
| 2026.04.07 | ₩9,830 | ₩9,830 | ₩9,830 | ₩9,830 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩9,817 | ₩9,844 | ₩9,817 | ₩9,830 | +0.14% | 3.3천 |
|---|
| 2026.04.02 | ₩9,804 | ₩9,804 | ₩9,790 | ₩9,790 | -0.14% | 5.3천 |
|---|
| 2026.04.01 | ₩9,737 | ₩9,737 | ₩9,737 | ₩9,737 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩9,737 | ₩9,737 | ₩9,737 | ₩9,737 | 0.00% | 3천 |
|---|
| 2026.03.30 | ₩9,549 | ₩10,005 | ₩9,549 | ₩9,991 | +4.63% | 1.2천 |
|---|
| 2026.03.27 | ₩10,058 | ₩10,058 | ₩9,737 | ₩9,737 | -3.20% | 4.7천 |
|---|
| 2026.03.26 | ₩10,193 | ₩10,193 | ₩10,193 | ₩10,193 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩10,139 | ₩10,260 | ₩10,139 | ₩10,193 | +0.53% | 1만 |
|---|
| 2026.03.24 | ₩10,273 | ₩10,461 | ₩10,260 | ₩10,461 | +1.83% | 4.6천 |
|---|
| 2026.03.23 | ₩10,474 | ₩10,474 | ₩10,474 | ₩10,474 | 0.00% | 700 |
|---|
| 2026.03.20 | ₩10,434 | ₩10,434 | ₩10,273 | ₩10,273 | -1.54% | 6.1천 |
|---|
| 2026.03.19 | ₩10,434 | ₩10,434 | ₩10,286 | ₩10,434 | 0.00% | 500 |
|---|
| 2026.03.18 | ₩10,354 | ₩10,354 | ₩10,286 | ₩10,300 | -0.52% | 2.9천 |
|---|
| 2026.03.17 | ₩10,447 | ₩10,447 | ₩10,447 | ₩10,447 | 0.00% | 900 |
|---|
| 2026.03.16 | ₩10,488 | ₩10,488 | ₩10,488 | ₩10,488 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩10,488 | ₩10,488 | ₩10,488 | ₩10,488 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩10,582 | ₩10,582 | ₩10,488 | ₩10,488 | -0.89% | 2.2천 |
|---|
| 2026.03.11 | ₩10,394 | ₩10,595 | ₩10,394 | ₩10,394 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩10,461 | ₩10,461 | ₩10,461 | ₩10,461 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩10,447 | ₩10,595 | ₩10,447 | ₩10,447 | 0.00% | 1.2천 |
|---|
| 2026.03.06 | ₩10,595 | ₩10,595 | ₩10,568 | ₩10,568 | -0.25% | 500 |
|---|
| 2026.03.05 | ₩10,702 | ₩10,702 | ₩10,702 | ₩10,702 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩10,528 | ₩10,528 | ₩10,528 | ₩10,528 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩10,528 | ₩10,528 | ₩10,528 | ₩10,528 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩10,582 | ₩10,595 | ₩10,528 | ₩10,528 | -0.51% | 3.2천 |
|---|
| 2026.02.27 | ₩10,273 | ₩10,394 | ₩10,273 | ₩10,394 | +1.17% | 900 |
|---|
| 2026.02.26 | ₩10,729 | ₩10,783 | ₩10,568 | ₩10,568 | -1.50% | 1.2만 |
|---|
| 2026.02.25 | ₩10,783 | ₩10,783 | ₩10,729 | ₩10,783 | 0.00% | 1.2천 |
|---|
| 2026.02.24 | ₩10,729 | ₩10,729 | ₩10,729 | ₩10,729 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩10,742 | ₩10,783 | ₩10,729 | ₩10,783 | +0.37% | 2.3천 |
|---|
| 2026.02.20 | ₩10,863 | ₩11,078 | ₩10,863 | ₩10,863 | 0.00% | 3.1천 |
|---|
| 2026.02.19 | ₩11,091 | ₩11,091 | ₩10,863 | ₩10,863 | -2.06% | 1.5천 |
|---|
| 2026.02.18 | ₩11,131 | ₩11,131 | ₩10,944 | ₩11,078 | -0.48% | 1.5천 |
|---|
| 2026.02.17 | ₩10,970 | ₩10,970 | ₩10,863 | ₩10,863 | -0.98% | 2.4천 |
|---|
| 2026.02.13 | ₩10,997 | ₩11,078 | ₩10,997 | ₩11,078 | +0.73% | 1.4천 |
|---|
| 2026.02.12 | ₩11,064 | ₩11,064 | ₩11,064 | ₩11,064 | 0.00% | 1.3천 |
|---|
| 2026.02.11 | ₩11,064 | ₩11,064 | ₩10,742 | ₩10,742 | -2.91% | 1천 |
|---|
| 2026.02.10 | ₩10,783 | ₩11,064 | ₩10,742 | ₩10,742 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩10,863 | ₩10,997 | ₩10,729 | ₩10,729 | -1.23% | 3.3천 |
|---|
| 2026.02.06 | ₩11,279 | ₩11,279 | ₩11,078 | ₩11,078 | -1.78% | 4.3천 |
|---|
| 2026.02.05 | ₩11,091 | ₩11,225 | ₩11,091 | ₩11,091 | 0.00% | 7.7천 |
|---|
| 2026.02.04 | ₩11,225 | ₩11,279 | ₩11,225 | ₩11,225 | 0.00% | 4.2천 |
|---|
| 2026.02.03 | ₩11,252 | ₩11,252 | ₩11,252 | ₩11,252 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩10,970 | ₩11,252 | ₩10,970 | ₩11,252 | +2.57% | 2.2천 |
|---|
| 2026.01.30 | ₩11,252 | ₩11,252 | ₩10,970 | ₩10,970 | -2.50% | 2.1천 |
|---|
| 2026.01.29 | ₩11,024 | ₩11,037 | ₩10,970 | ₩11,037 | +0.12% | 1.2천 |
|---|
| 2026.01.28 | ₩11,051 | ₩11,051 | ₩11,051 | ₩11,051 | 0.00% | 600 |
|---|
| 2026.01.27 | ₩11,520 | ₩11,520 | ₩11,319 | ₩11,319 | -1.75% | 900 |
|---|
| 2026.01.26 | ₩11,252 | ₩11,252 | ₩11,252 | ₩11,252 | 0.00% | 800 |
|---|
| 2026.01.23 | ₩11,172 | ₩11,185 | ₩11,145 | ₩11,185 | +0.12% | 1.9천 |
|---|
| 2026.01.22 | ₩11,359 | ₩11,359 | ₩11,265 | ₩11,292 | -0.59% | 4천 |
|---|
| 2026.01.21 | ₩10,769 | ₩11,789 | ₩10,769 | ₩11,118 | +3.24% | 9.8천 |
|---|
| 2026.01.20 | ₩10,783 | ₩11,078 | ₩10,783 | ₩10,997 | +1.99% | 6.7천 |
|---|
| 2026.01.16 | ₩11,091 | ₩11,426 | ₩10,890 | ₩10,957 | -1.21% | 7.6천 |
|---|
| 2026.01.15 | ₩11,467 | ₩11,467 | ₩11,265 | ₩11,265 | -1.75% | 4.8천 |
|---|
| 2026.01.14 | ₩11,279 | ₩11,815 | ₩11,279 | ₩11,453 | +1.55% | 1.5만 |
|---|
| 2026.01.13 | ₩11,319 | ₩11,574 | ₩11,252 | ₩11,574 | +2.25% | 6천 |
|---|
| 2026.01.12 | ₩10,689 | ₩11,279 | ₩10,689 | ₩11,279 | +5.52% | 5.8천 |
|---|
| 2026.01.09 | ₩10,461 | ₩11,051 | ₩10,461 | ₩10,863 | +3.85% | 4.8천 |
|---|
| 2026.01.08 | ₩10,421 | ₩11,265 | ₩10,313 | ₩10,930 | +4.89% | 1.1만 |
|---|
| 2026.01.07 | ₩10,286 | ₩10,286 | ₩10,286 | ₩10,286 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩10,273 | ₩10,286 | ₩10,246 | ₩10,286 | +0.13% | 1.1천 |
|---|
| 2026.01.05 | ₩10,394 | ₩10,461 | ₩10,233 | ₩10,246 | -1.42% | 5천 |
|---|
| 2026.01.02 | ₩9,670 | ₩10,219 | ₩9,670 | ₩10,206 | +5.55% | 1.5만 |
|---|
| 2025.12.31 | ₩8,047 | ₩10,058 | ₩7,752 | ₩9,924 | +23.33% | 13.9만 |
|---|
| 2025.12.30 | ₩8,315 | ₩8,315 | ₩8,047 | ₩8,060 | -3.06% | 5천 |
|---|
| 2025.12.29 | ₩8,382 | ₩8,422 | ₩8,047 | ₩8,422 | +0.48% | 8.7천 |
|---|
| 2025.12.26 | ₩8,543 | ₩8,543 | ₩8,167 | ₩8,449 | -1.10% | 3.6만 |
|---|
| 2025.12.24 | ₩8,047 | ₩8,355 | ₩8,047 | ₩8,127 | +1.00% | 2.3만 |
|---|
| 2025.12.23 | ₩8,033 | ₩8,100 | ₩7,899 | ₩7,913 | -1.50% | 2.8만 |
|---|
| 2025.12.22 | ₩8,047 | ₩8,154 | ₩7,859 | ₩8,033 | -0.17% | 6.2천 |
|---|
| 2025.12.19 | ₩7,631 | ₩8,154 | ₩7,577 | ₩7,846 | +2.81% | 7.6천 |
|---|
| 2025.12.18 | ₩7,685 | ₩7,913 | ₩7,671 | ₩7,671 | -0.17% | 1천 |
|---|
| 2025.12.17 | ₩7,510 | ₩7,913 | ₩7,510 | ₩7,711 | +2.68% | 7천 |
|---|
| 2025.12.16 | ₩7,899 | ₩7,993 | ₩7,658 | ₩7,725 | -2.21% | 2만 |
|---|
| 2025.12.15 | ₩8,302 | ₩8,302 | ₩7,390 | ₩7,644 | -7.92% | 4.6천 |
|---|
| 2025.12.12 | ₩8,476 | ₩8,825 | ₩8,315 | ₩8,315 | -1.90% | 4.9천 |
|---|
| 2025.12.11 | ₩8,744 | ₩8,744 | ₩8,328 | ₩8,543 | -2.30% | 3.8천 |
|---|
| 2025.12.10 | ₩8,409 | ₩8,986 | ₩8,409 | ₩8,731 | +3.83% | 2.5천 |
|---|
| 2025.12.09 | ₩8,543 | ₩8,543 | ₩8,395 | ₩8,395 | -1.73% | 1.5천 |
|---|
| 2025.12.08 | ₩8,288 | ₩8,288 | ₩8,288 | ₩8,288 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩8,302 | ₩8,302 | ₩8,288 | ₩8,288 | -0.16% | 700 |
|---|
| 2025.12.04 | ₩8,825 | ₩8,825 | ₩8,570 | ₩8,570 | -2.89% | 1.6천 |
|---|
| 2025.12.03 | ₩8,503 | ₩8,838 | ₩8,449 | ₩8,503 | 0.00% | 2.6천 |
|---|
| 2025.12.02 | ₩8,463 | ₩8,463 | ₩8,382 | ₩8,382 | -0.95% | 1.7천 |
|---|
| 2025.12.01 | ₩8,302 | ₩8,543 | ₩8,302 | ₩8,449 | +1.78% | 1.7천 |
|---|
| 2025.11.28 | ₩8,691 | ₩8,691 | ₩8,395 | ₩8,395 | -3.40% | 1.9천 |
|---|
| 2025.11.26 | ₩8,463 | ₩8,744 | ₩8,463 | ₩8,530 | +0.79% | 3천 |
|---|
| 2025.11.25 | ₩7,993 | ₩8,141 | ₩7,993 | ₩8,141 | +1.85% | 1.7천 |
|---|
| 2025.11.24 | ₩8,087 | ₩8,181 | ₩8,060 | ₩8,060 | -0.33% | 1.5천 |
|---|
| 2025.11.21 | ₩8,154 | ₩8,154 | ₩8,074 | ₩8,074 | -0.99% | 700 |
|---|
| 2025.11.20 | ₩8,275 | ₩8,275 | ₩8,087 | ₩8,261 | -0.16% | 1.7천 |
|---|
| 2025.11.19 | ₩8,315 | ₩8,315 | ₩8,275 | ₩8,275 | -0.48% | 500 |
|---|
| 2025.11.18 | ₩8,100 | ₩8,114 | ₩8,100 | ₩8,114 | +0.17% | 4.1천 |
|---|
| 2025.11.17 | ₩8,141 | ₩8,141 | ₩8,074 | ₩8,074 | -0.82% | 1.7천 |
|---|
| 2025.11.14 | ₩8,436 | ₩8,436 | ₩8,382 | ₩8,382 | -0.64% | 1천 |
|---|
| 2025.11.13 | ₩8,436 | ₩8,436 | ₩8,436 | ₩8,436 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩8,543 | ₩8,543 | ₩8,436 | ₩8,436 | -1.26% | 2.8천 |
|---|
| 2025.11.11 | ₩8,543 | ₩8,543 | ₩8,543 | ₩8,543 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩8,704 | ₩8,704 | ₩8,543 | ₩8,543 | -1.85% | 1.1천 |
|---|
| 2025.11.07 | ₩8,691 | ₩8,691 | ₩8,691 | ₩8,691 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩8,691 | ₩8,691 | ₩8,691 | ₩8,691 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩8,570 | ₩8,691 | ₩8,516 | ₩8,691 | +1.41% | 1천 |
|---|
| 2025.11.04 | ₩8,395 | ₩8,449 | ₩8,395 | ₩8,449 | +0.64% | 1.5천 |
|---|
| 2025.11.03 | ₩8,704 | ₩8,704 | ₩8,328 | ₩8,583 | -1.39% | 1.6천 |
|---|
| 2025.10.31 | ₩8,610 | ₩8,610 | ₩8,248 | ₩8,328 | -3.27% | 2만 |
|---|
| 2025.10.30 | ₩8,395 | ₩8,825 | ₩8,395 | ₩8,825 | +5.11% | 2.4천 |
|---|
| 2025.10.29 | ₩8,731 | ₩8,731 | ₩8,731 | ₩8,731 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩8,731 | ₩8,731 | ₩8,731 | ₩8,731 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩8,758 | ₩8,771 | ₩8,731 | ₩8,731 | -0.31% | 4.3천 |
|---|
| 2025.10.24 | ₩8,972 | ₩8,972 | ₩8,972 | ₩8,972 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩8,878 | ₩8,972 | ₩8,878 | ₩8,972 | +1.06% | 1.3천 |
|---|
| 2025.10.22 | ₩8,932 | ₩8,932 | ₩8,932 | ₩8,932 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩9,066 | ₩9,066 | ₩9,053 | ₩9,053 | -0.15% | 2.2천 |
|---|
| 2025.10.20 | ₩9,066 | ₩9,066 | ₩9,053 | ₩9,053 | -0.15% | 1.2천 |
|---|
| 2025.10.17 | ₩9,079 | ₩9,294 | ₩9,066 | ₩9,294 | +2.36% | 1.8천 |
|---|
| 2025.10.16 | ₩9,616 | ₩9,616 | ₩9,401 | ₩9,401 | -2.23% | 3.6천 |
|---|
| 2025.10.15 | ₩9,509 | ₩9,562 | ₩9,509 | ₩9,535 | +0.28% | 2.8천 |
|---|
| 2025.10.14 | ₩9,670 | ₩9,670 | ₩9,468 | ₩9,509 | -1.66% | 9.8천 |
|---|
| 2025.10.13 | ₩10,085 | ₩10,085 | ₩9,670 | ₩9,670 | -4.12% | 4.3천 |
|---|
| 2025.10.10 | ₩9,911 | ₩9,911 | ₩9,804 | ₩9,804 | -1.08% | 2.4천 |
|---|