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 | ₩15,318 | ₩15,546 | ₩15,117 | ₩15,345 | +0.18% | 6.2천 |
| 2026.10.08 | ₩15,626 | ₩15,626 | ₩15,626 | ₩15,626 | 0.00% | 0 |
| 2026.10.07 | ₩15,626 | ₩15,626 | ₩15,626 | ₩15,626 | 0.00% | 400 |
| 2026.10.06 | ₩15,801 | ₩15,801 | ₩15,626 | ₩15,626 | -1.10% | 3.9천 |
| 2026.10.05 | ₩15,680 | ₩15,693 | ₩15,559 | ₩15,573 | -0.68% | 4.6천 |
| 2026.10.02 | ₩15,680 | ₩15,921 | ₩15,318 | ₩15,318 | -2.31% | 1.6천 |
| 2026.10.01 | ₩15,854 | ₩15,854 | ₩15,358 | ₩15,479 | -2.37% | 5.8천 |
| 2026.09.30 | ₩15,854 | ₩15,921 | ₩15,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,868 |
| +0.08% |
| 1.7천 |
| 2026.09.29 | ₩16,082 | ₩16,082 | ₩16,082 | ₩16,082 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩15,854 | ₩15,881 | ₩15,854 | ₩15,881 | +0.17% | 1.5천 |
|---|
| 2026.09.25 | ₩15,975 | ₩15,975 | ₩15,975 | ₩15,975 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,948 | ₩15,975 | ₩15,827 | ₩15,975 | +0.17% | 2.9천 |
|---|
| 2026.09.23 | ₩16,257 | ₩16,257 | ₩15,948 | ₩15,948 | -1.90% | 1.1천 |
|---|
| 2026.09.22 | ₩16,096 | ₩16,096 | ₩16,002 | ₩16,096 | 0.00% | 4.5천 |
|---|
| 2026.09.21 | ₩16,109 | ₩16,216 | ₩16,109 | ₩16,216 | +0.67% | 700 |
|---|
| 2026.09.18 | ₩15,948 | ₩16,297 | ₩15,895 | ₩16,297 | +2.19% | 6.7천 |
|---|
| 2026.09.17 | ₩15,962 | ₩15,962 | ₩15,935 | ₩15,962 | 0.00% | 900 |
|---|
| 2026.09.16 | ₩15,895 | ₩15,908 | ₩15,881 | ₩15,908 | +0.08% | 1.6천 |
|---|
| 2026.09.15 | ₩15,841 | ₩15,908 | ₩15,841 | ₩15,908 | +0.42% | 2.6천 |
|---|
| 2026.09.14 | ₩15,841 | ₩15,841 | ₩15,841 | ₩15,841 | 0.00% | 1.8천 |
|---|
| 2026.09.11 | ₩15,814 | ₩15,935 | ₩15,814 | ₩15,895 | +0.51% | 1.2천 |
|---|
| 2026.09.10 | ₩15,935 | ₩15,935 | ₩15,895 | ₩15,935 | 0.00% | 1.8천 |
|---|
| 2026.09.09 | ₩16,096 | ₩16,096 | ₩15,827 | ₩15,895 | -1.25% | 3.3천 |
|---|
| 2026.09.08 | ₩15,975 | ₩16,230 | ₩15,814 | ₩16,136 | +1.01% | 1.5천 |
|---|
| 2026.09.04 | ₩16,002 | ₩16,565 | ₩16,002 | ₩16,257 | +1.59% | 2.4천 |
|---|
| 2026.09.03 | ₩16,190 | ₩16,190 | ₩16,190 | ₩16,190 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩16,096 | ₩16,270 | ₩15,774 | ₩16,055 | -0.25% | 2.1천 |
|---|
| 2026.09.01 | ₩16,149 | ₩16,149 | ₩15,787 | ₩15,827 | -1.99% | 1.4천 |
|---|
| 2026.08.31 | ₩16,123 | ₩16,123 | ₩15,935 | ₩15,935 | -1.16% | 800 |
|---|
| 2026.08.28 | ₩16,230 | ₩16,512 | ₩16,230 | ₩16,512 | +1.74% | 4.8천 |
|---|
| 2026.08.27 | ₩15,921 | ₩16,163 | ₩15,921 | ₩16,163 | +1.52% | 6천 |
|---|
| 2026.08.26 | ₩16,163 | ₩16,230 | ₩16,163 | ₩16,163 | 0.00% | 1.2천 |
|---|
| 2026.08.25 | ₩16,096 | ₩16,163 | ₩15,814 | ₩15,935 | -1.00% | 4.6천 |
|---|
| 2026.08.24 | ₩15,921 | ₩15,975 | ₩15,921 | ₩15,975 | +0.34% | 800 |
|---|
| 2026.08.21 | ₩16,002 | ₩16,002 | ₩15,975 | ₩15,975 | -0.17% | 2.5천 |
|---|
| 2026.08.20 | ₩15,559 | ₩15,559 | ₩15,559 | ₩15,559 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩15,559 | ₩15,559 | ₩15,559 | ₩15,559 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩15,559 | ₩15,814 | ₩15,559 | ₩15,559 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩15,693 | ₩15,720 | ₩15,492 | ₩15,506 | -1.20% | 1.7천 |
|---|
| 2026.08.14 | ₩16,512 | ₩16,512 | ₩15,640 | ₩15,975 | -3.25% | 1.3천 |
|---|
| 2026.08.13 | ₩15,881 | ₩15,881 | ₩15,881 | ₩15,881 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩15,438 | ₩15,438 | ₩15,103 | ₩15,157 | -1.82% | 2.3천 |
|---|
| 2026.08.11 | ₩15,090 | ₩15,090 | ₩15,090 | ₩15,090 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩14,714 | ₩15,358 | ₩14,714 | ₩15,090 | +2.55% | 1.7천 |
|---|
| 2026.08.07 | ₩14,848 | ₩14,969 | ₩14,620 | ₩14,929 | +0.54% | 2.7천 |
|---|
| 2026.08.06 | ₩14,097 | ₩14,258 | ₩14,097 | ₩14,258 | +1.14% | 1.7천 |
|---|
| 2026.08.05 | ₩14,593 | ₩14,593 | ₩13,950 | ₩14,245 | -2.39% | 1.5천 |
|---|
| 2026.08.04 | ₩14,124 | ₩14,741 | ₩13,990 | ₩14,459 | +2.37% | 1만 |
|---|
| 2026.08.03 | ₩13,735 | ₩14,419 | ₩13,735 | ₩14,057 | +2.34% | 1.1만 |
|---|
| 2026.07.31 | ₩13,547 | ₩13,681 | ₩13,547 | ₩13,561 | +0.10% | 7.3천 |
|---|
| 2026.07.30 | ₩13,453 | ₩13,574 | ₩13,427 | ₩13,547 | +0.70% | 6.2천 |
|---|
| 2026.07.29 | ₩13,547 | ₩13,547 | ₩13,427 | ₩13,467 | -0.59% | 4.8천 |
|---|
| 2026.07.28 | ₩13,547 | ₩13,681 | ₩13,427 | ₩13,628 | +0.59% | 2.5만 |
|---|
| 2026.07.27 | ₩13,547 | ₩13,668 | ₩13,494 | ₩13,561 | +0.10% | 1.4만 |
|---|
| 2026.07.24 | ₩13,547 | ₩13,936 | ₩13,547 | ₩13,722 | +1.29% | 1.9만 |
|---|
| 2026.07.23 | ₩13,547 | ₩13,547 | ₩13,427 | ₩13,440 | -0.79% | 1만 |
|---|
| 2026.07.22 | ₩12,729 | ₩13,802 | ₩12,729 | ₩13,547 | +6.43% | 6.3만 |
|---|
| 2026.07.21 | ₩12,488 | ₩12,810 | ₩12,488 | ₩12,729 | +1.93% | 4.4천 |
|---|
| 2026.07.20 | ₩12,769 | ₩12,769 | ₩12,769 | ₩12,769 | 0.00% | 1.6천 |
|---|
| 2026.07.17 | ₩13,252 | ₩13,252 | ₩12,836 | ₩12,890 | -2.73% | 2.4천 |
|---|
| 2026.07.16 | ₩13,306 | ₩13,413 | ₩13,078 | ₩13,078 | -1.71% | 1.9천 |
|---|
| 2026.07.15 | ₩13,413 | ₩13,413 | ₩13,413 | ₩13,413 | 0.00% | 1.1천 |
|---|
| 2026.07.14 | ₩13,386 | ₩13,386 | ₩13,078 | ₩13,078 | -2.30% | 1천 |
|---|
| 2026.07.13 | ₩13,091 | ₩13,453 | ₩13,078 | ₩13,078 | -0.10% | 2.3천 |
|---|
| 2026.07.10 | ₩13,346 | ₩13,413 | ₩13,078 | ₩13,413 | +0.50% | 4.6천 |
|---|
| 2026.07.09 | ₩13,078 | ₩13,346 | ₩12,863 | ₩13,078 | 0.00% | 3.5천 |
|---|
| 2026.07.08 | ₩12,877 | ₩12,877 | ₩12,877 | ₩12,877 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩12,930 | ₩13,051 | ₩12,930 | ₩13,024 | +0.73% | 1.8천 |
|---|
| 2026.07.06 | ₩12,957 | ₩12,957 | ₩12,863 | ₩12,957 | 0.00% | 1.2천 |
|---|
| 2026.07.02 | ₩13,064 | ₩13,064 | ₩13,064 | ₩13,064 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩12,903 | ₩13,051 | ₩12,903 | ₩13,051 | +1.14% | 1.4천 |
|---|
| 2026.06.30 | ₩12,957 | ₩12,957 | ₩12,957 | ₩12,957 | 0.00% | 1.3천 |
|---|
| 2026.06.29 | ₩13,748 | ₩13,748 | ₩13,507 | ₩13,507 | -1.76% | 1.3천 |
|---|
| 2026.06.26 | ₩13,145 | ₩13,923 | ₩13,038 | ₩13,923 | +5.92% | 5.7천 |
|---|
| 2026.06.25 | ₩12,850 | ₩12,850 | ₩12,850 | ₩12,850 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩12,756 | ₩13,883 | ₩12,555 | ₩12,796 | +0.32% | 1.1만 |
|---|
| 2026.06.23 | ₩12,890 | ₩13,225 | ₩12,850 | ₩12,850 | -0.31% | 8.2천 |
|---|
| 2026.06.22 | ₩13,011 | ₩13,011 | ₩12,474 | ₩12,850 | -1.24% | 4.6만 |
|---|
| 2026.06.18 | ₩13,319 | ₩13,413 | ₩13,091 | ₩13,279 | -0.30% | 3.5천 |
|---|
| 2026.06.17 | ₩13,346 | ₩13,346 | ₩13,051 | ₩13,051 | -2.21% | 2.8천 |
|---|
| 2026.06.16 | ₩13,333 | ₩13,467 | ₩13,158 | ₩13,467 | +1.01% | 2.8천 |
|---|
| 2026.06.15 | ₩13,333 | ₩13,333 | ₩13,078 | ₩13,078 | -1.91% | 2.7천 |
|---|
| 2026.06.12 | ₩12,903 | ₩13,453 | ₩12,863 | ₩13,453 | +4.26% | 2.7천 |
|---|
| 2026.06.11 | ₩13,655 | ₩13,655 | ₩13,480 | ₩13,480 | -1.28% | 1.9천 |
|---|
| 2026.06.10 | ₩13,185 | ₩13,547 | ₩12,997 | ₩13,547 | +2.75% | 1.9천 |
|---|
| 2026.06.09 | ₩12,890 | ₩13,386 | ₩12,890 | ₩13,212 | +2.50% | 1.7천 |
|---|
| 2026.06.08 | ₩12,863 | ₩13,373 | ₩12,863 | ₩13,373 | +3.96% | 1.5천 |
|---|
| 2026.06.05 | ₩12,970 | ₩12,984 | ₩12,944 | ₩12,984 | +0.10% | 5.7천 |
|---|
| 2026.06.04 | ₩12,970 | ₩12,970 | ₩12,810 | ₩12,810 | -1.24% | 1.7천 |
|---|
| 2026.06.03 | ₩12,756 | ₩12,970 | ₩12,675 | ₩12,769 | +0.11% | 1.2만 |
|---|
| 2026.06.02 | ₩12,863 | ₩12,863 | ₩12,863 | ₩12,863 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩12,863 | ₩12,863 | ₩12,581 | ₩12,863 | 0.00% | 1.4천 |
|---|
| 2026.05.29 | ₩12,877 | ₩12,877 | ₩12,877 | ₩12,877 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩12,742 | ₩12,796 | ₩12,742 | ₩12,742 | 0.00% | 8.2천 |
|---|
| 2026.05.27 | ₩12,461 | ₩12,662 | ₩12,421 | ₩12,488 | +0.22% | 6.6천 |
|---|
| 2026.05.26 | ₩12,944 | ₩12,944 | ₩12,555 | ₩12,608 | -2.59% | 1.6만 |
|---|
| 2026.05.22 | ₩13,064 | ₩13,078 | ₩12,756 | ₩12,997 | -0.51% | 7.5천 |
|---|
| 2026.05.21 | ₩12,970 | ₩12,970 | ₩12,970 | ₩12,970 | 0.00% | 2천 |
|---|
| 2026.05.20 | ₩12,917 | ₩12,917 | ₩12,836 | ₩12,836 | -0.62% | 1.9천 |
|---|
| 2026.05.19 | ₩13,145 | ₩13,145 | ₩12,863 | ₩12,863 | -2.14% | 1.6천 |
|---|
| 2026.05.18 | ₩13,453 | ₩13,453 | ₩13,453 | ₩13,453 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩13,950 | ₩13,950 | ₩13,950 | ₩13,950 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩13,762 | ₩13,762 | ₩13,762 | ₩13,762 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩14,030 | ₩14,030 | ₩13,359 | ₩13,359 | -4.78% | 2.2천 |
|---|
| 2026.05.12 | ₩13,614 | ₩13,614 | ₩13,172 | ₩13,346 | -1.97% | 3.1천 |
|---|
| 2026.05.11 | ₩13,172 | ₩13,413 | ₩13,172 | ₩13,413 | +1.83% | 3.4천 |
|---|
| 2026.05.08 | ₩13,091 | ₩13,145 | ₩13,091 | ₩13,145 | +0.41% | 2.3천 |
|---|
| 2026.05.07 | ₩12,729 | ₩13,225 | ₩12,729 | ₩13,198 | +3.69% | 8.9천 |
|---|
| 2026.05.06 | ₩12,514 | ₩12,649 | ₩12,340 | ₩12,407 | -0.86% | 9.6천 |
|---|
| 2026.05.05 | ₩11,669 | ₩12,461 | ₩11,549 | ₩12,434 | +6.55% | 2.9만 |
|---|
| 2026.05.04 | ₩11,066 | ₩11,817 | ₩10,999 | ₩11,428 | +3.27% | 1.4만 |
|---|
| 2026.05.01 | ₩10,717 | ₩10,985 | ₩10,717 | ₩10,891 | +1.63% | 7.9천 |
|---|
| 2026.04.30 | ₩10,462 | ₩10,663 | ₩10,462 | ₩10,663 | +1.92% | 6천 |
|---|
| 2026.04.29 | ₩10,409 | ₩10,717 | ₩10,140 | ₩10,422 | +0.13% | 1.8천 |
|---|
| 2026.04.28 | ₩10,730 | ₩10,730 | ₩10,543 | ₩10,543 | -1.75% | 2.9천 |
|---|
| 2026.04.27 | ₩10,798 | ₩10,865 | ₩10,422 | ₩10,529 | -2.48% | 6.7천 |
|---|
| 2026.04.24 | ₩10,730 | ₩10,730 | ₩10,730 | ₩10,730 | 0.00% | 1.3천 |
|---|
| 2026.04.23 | ₩10,650 | ₩10,730 | ₩10,449 | ₩10,449 | -1.89% | 2.3천 |
|---|
| 2026.04.22 | ₩10,422 | ₩10,422 | ₩10,422 | ₩10,422 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩10,422 | ₩10,422 | ₩10,422 | ₩10,422 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩10,422 | ₩10,422 | ₩10,422 | ₩10,422 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩10,342 | ₩10,811 | ₩10,328 | ₩10,730 | +3.76% | 7.4천 |
|---|
| 2026.04.16 | ₩10,449 | ₩10,543 | ₩10,449 | ₩10,543 | +0.90% | 1.1천 |
|---|
| 2026.04.15 | ₩10,288 | ₩10,449 | ₩10,288 | ₩10,449 | +1.56% | 400 |
|---|
| 2026.04.14 | ₩10,154 | ₩10,154 | ₩10,154 | ₩10,154 | 0.00% | 800 |
|---|
| 2026.04.13 | ₩10,342 | ₩10,342 | ₩10,181 | ₩10,181 | -1.56% | 1.1천 |
|---|
| 2026.04.10 | ₩10,288 | ₩10,529 | ₩10,288 | ₩10,529 | +2.35% | 4.1천 |
|---|
| 2026.04.09 | ₩10,100 | ₩10,100 | ₩10,100 | ₩10,100 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩10,355 | ₩10,355 | ₩10,033 | ₩10,033 | -3.11% | 2.1천 |
|---|
| 2026.04.07 | ₩9,832 | ₩9,832 | ₩9,832 | ₩9,832 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩9,818 | ₩9,845 | ₩9,818 | ₩9,832 | +0.14% | 3.3천 |
|---|
| 2026.04.02 | ₩9,805 | ₩9,805 | ₩9,792 | ₩9,792 | -0.14% | 5.3천 |
|---|
| 2026.04.01 | ₩9,738 | ₩9,738 | ₩9,738 | ₩9,738 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩9,738 | ₩9,738 | ₩9,738 | ₩9,738 | 0.00% | 3천 |
|---|
| 2026.03.30 | ₩9,550 | ₩10,006 | ₩9,550 | ₩9,993 | +4.63% | 1.2천 |
|---|
| 2026.03.27 | ₩10,060 | ₩10,060 | ₩9,738 | ₩9,738 | -3.20% | 4.7천 |
|---|
| 2026.03.26 | ₩10,194 | ₩10,194 | ₩10,194 | ₩10,194 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩10,140 | ₩10,261 | ₩10,140 | ₩10,194 | +0.53% | 1만 |
|---|
| 2026.03.24 | ₩10,274 | ₩10,462 | ₩10,261 | ₩10,462 | +1.83% | 4.6천 |
|---|
| 2026.03.23 | ₩10,476 | ₩10,476 | ₩10,476 | ₩10,476 | 0.00% | 700 |
|---|
| 2026.03.20 | ₩10,435 | ₩10,435 | ₩10,274 | ₩10,274 | -1.54% | 6.1천 |
|---|
| 2026.03.19 | ₩10,435 | ₩10,435 | ₩10,288 | ₩10,435 | 0.00% | 500 |
|---|
| 2026.03.18 | ₩10,355 | ₩10,355 | ₩10,288 | ₩10,301 | -0.52% | 2.9천 |
|---|
| 2026.03.17 | ₩10,449 | ₩10,449 | ₩10,449 | ₩10,449 | 0.00% | 900 |
|---|
| 2026.03.16 | ₩10,489 | ₩10,489 | ₩10,489 | ₩10,489 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩10,489 | ₩10,489 | ₩10,489 | ₩10,489 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩10,583 | ₩10,583 | ₩10,489 | ₩10,489 | -0.89% | 2.2천 |
|---|
| 2026.03.11 | ₩10,395 | ₩10,596 | ₩10,395 | ₩10,395 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩10,462 | ₩10,462 | ₩10,462 | ₩10,462 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩10,449 | ₩10,596 | ₩10,449 | ₩10,449 | 0.00% | 1.2천 |
|---|
| 2026.03.06 | ₩10,596 | ₩10,596 | ₩10,570 | ₩10,570 | -0.25% | 500 |
|---|
| 2026.03.05 | ₩10,704 | ₩10,704 | ₩10,704 | ₩10,704 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩10,529 | ₩10,529 | ₩10,529 | ₩10,529 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩10,529 | ₩10,529 | ₩10,529 | ₩10,529 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩10,583 | ₩10,596 | ₩10,529 | ₩10,529 | -0.51% | 3.2천 |
|---|
| 2026.02.27 | ₩10,274 | ₩10,395 | ₩10,274 | ₩10,395 | +1.17% | 900 |
|---|
| 2026.02.26 | ₩10,730 | ₩10,784 | ₩10,570 | ₩10,570 | -1.50% | 1.2만 |
|---|
| 2026.02.25 | ₩10,784 | ₩10,784 | ₩10,730 | ₩10,784 | 0.00% | 1.2천 |
|---|
| 2026.02.24 | ₩10,730 | ₩10,730 | ₩10,730 | ₩10,730 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩10,744 | ₩10,784 | ₩10,730 | ₩10,784 | +0.37% | 2.3천 |
|---|
| 2026.02.20 | ₩10,865 | ₩11,079 | ₩10,865 | ₩10,865 | 0.00% | 3.1천 |
|---|
| 2026.02.19 | ₩11,093 | ₩11,093 | ₩10,865 | ₩10,865 | -2.06% | 1.5천 |
|---|
| 2026.02.18 | ₩11,133 | ₩11,133 | ₩10,945 | ₩11,079 | -0.48% | 1.5천 |
|---|
| 2026.02.17 | ₩10,972 | ₩10,972 | ₩10,865 | ₩10,865 | -0.98% | 2.4천 |
|---|
| 2026.02.13 | ₩10,999 | ₩11,079 | ₩10,999 | ₩11,079 | +0.73% | 1.4천 |
|---|
| 2026.02.12 | ₩11,066 | ₩11,066 | ₩11,066 | ₩11,066 | 0.00% | 1.3천 |
|---|
| 2026.02.11 | ₩11,066 | ₩11,066 | ₩10,744 | ₩10,744 | -2.91% | 1천 |
|---|
| 2026.02.10 | ₩10,784 | ₩11,066 | ₩10,744 | ₩10,744 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩10,865 | ₩10,999 | ₩10,730 | ₩10,730 | -1.23% | 3.3천 |
|---|
| 2026.02.06 | ₩11,280 | ₩11,280 | ₩11,079 | ₩11,079 | -1.78% | 4.3천 |
|---|
| 2026.02.05 | ₩11,093 | ₩11,227 | ₩11,093 | ₩11,093 | 0.00% | 7.7천 |
|---|
| 2026.02.04 | ₩11,227 | ₩11,280 | ₩11,227 | ₩11,227 | 0.00% | 4.2천 |
|---|
| 2026.02.03 | ₩11,254 | ₩11,254 | ₩11,254 | ₩11,254 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩10,972 | ₩11,254 | ₩10,972 | ₩11,254 | +2.57% | 2.2천 |
|---|
| 2026.01.30 | ₩11,254 | ₩11,254 | ₩10,972 | ₩10,972 | -2.50% | 2.1천 |
|---|
| 2026.01.29 | ₩11,026 | ₩11,039 | ₩10,972 | ₩11,039 | +0.12% | 1.2천 |
|---|
| 2026.01.28 | ₩11,052 | ₩11,052 | ₩11,052 | ₩11,052 | 0.00% | 600 |
|---|
| 2026.01.27 | ₩11,522 | ₩11,522 | ₩11,321 | ₩11,321 | -1.75% | 900 |
|---|
| 2026.01.26 | ₩11,254 | ₩11,254 | ₩11,254 | ₩11,254 | 0.00% | 800 |
|---|
| 2026.01.23 | ₩11,173 | ₩11,187 | ₩11,146 | ₩11,187 | +0.12% | 1.9천 |
|---|
| 2026.01.22 | ₩11,361 | ₩11,361 | ₩11,267 | ₩11,294 | -0.59% | 4천 |
|---|
| 2026.01.21 | ₩10,771 | ₩11,790 | ₩10,771 | ₩11,119 | +3.24% | 9.8천 |
|---|
| 2026.01.20 | ₩10,784 | ₩11,079 | ₩10,784 | ₩10,999 | +1.99% | 6.7천 |
|---|
| 2026.01.16 | ₩11,093 | ₩11,428 | ₩10,891 | ₩10,959 | -1.21% | 7.6천 |
|---|
| 2026.01.15 | ₩11,468 | ₩11,468 | ₩11,267 | ₩11,267 | -1.75% | 4.8천 |
|---|
| 2026.01.14 | ₩11,280 | ₩11,817 | ₩11,280 | ₩11,455 | +1.55% | 1.5만 |
|---|
| 2026.01.13 | ₩11,321 | ₩11,576 | ₩11,254 | ₩11,576 | +2.25% | 6천 |
|---|
| 2026.01.12 | ₩10,690 | ₩11,280 | ₩10,690 | ₩11,280 | +5.52% | 5.8천 |
|---|
| 2026.01.09 | ₩10,462 | ₩11,052 | ₩10,462 | ₩10,865 | +3.85% | 4.8천 |
|---|
| 2026.01.08 | ₩10,422 | ₩11,267 | ₩10,315 | ₩10,932 | +4.89% | 1.1만 |
|---|
| 2026.01.07 | ₩10,288 | ₩10,288 | ₩10,288 | ₩10,288 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩10,274 | ₩10,288 | ₩10,248 | ₩10,288 | +0.13% | 1.1천 |
|---|
| 2026.01.05 | ₩10,395 | ₩10,462 | ₩10,234 | ₩10,248 | -1.42% | 5천 |
|---|
| 2026.01.02 | ₩9,671 | ₩10,221 | ₩9,671 | ₩10,207 | +5.55% | 1.5만 |
|---|
| 2025.12.31 | ₩8,048 | ₩10,060 | ₩7,753 | ₩9,926 | +23.33% | 13.9만 |
|---|
| 2025.12.30 | ₩8,316 | ₩8,316 | ₩8,048 | ₩8,061 | -3.06% | 5천 |
|---|
| 2025.12.29 | ₩8,383 | ₩8,423 | ₩8,048 | ₩8,423 | +0.48% | 8.7천 |
|---|
| 2025.12.26 | ₩8,544 | ₩8,544 | ₩8,169 | ₩8,450 | -1.10% | 3.6만 |
|---|
| 2025.12.24 | ₩8,048 | ₩8,356 | ₩8,048 | ₩8,128 | +1.00% | 2.3만 |
|---|
| 2025.12.23 | ₩8,034 | ₩8,102 | ₩7,900 | ₩7,914 | -1.50% | 2.8만 |
|---|
| 2025.12.22 | ₩8,048 | ₩8,155 | ₩7,860 | ₩8,034 | -0.17% | 6.2천 |
|---|
| 2025.12.19 | ₩7,632 | ₩8,155 | ₩7,578 | ₩7,847 | +2.81% | 7.6천 |
|---|
| 2025.12.18 | ₩7,686 | ₩7,914 | ₩7,672 | ₩7,672 | -0.17% | 1천 |
|---|
| 2025.12.17 | ₩7,511 | ₩7,914 | ₩7,511 | ₩7,713 | +2.68% | 7천 |
|---|
| 2025.12.16 | ₩7,900 | ₩7,994 | ₩7,659 | ₩7,726 | -2.21% | 2만 |
|---|
| 2025.12.15 | ₩8,303 | ₩8,303 | ₩7,391 | ₩7,645 | -7.92% | 4.6천 |
|---|
| 2025.12.12 | ₩8,477 | ₩8,826 | ₩8,316 | ₩8,316 | -1.90% | 4.9천 |
|---|
| 2025.12.11 | ₩8,745 | ₩8,745 | ₩8,330 | ₩8,544 | -2.30% | 3.8천 |
|---|
| 2025.12.10 | ₩8,410 | ₩8,987 | ₩8,410 | ₩8,732 | +3.83% | 2.5천 |
|---|
| 2025.12.09 | ₩8,544 | ₩8,544 | ₩8,397 | ₩8,397 | -1.73% | 1.5천 |
|---|
| 2025.12.08 | ₩8,289 | ₩8,289 | ₩8,289 | ₩8,289 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩8,303 | ₩8,303 | ₩8,289 | ₩8,289 | -0.16% | 700 |
|---|
| 2025.12.04 | ₩8,826 | ₩8,826 | ₩8,571 | ₩8,571 | -2.89% | 1.6천 |
|---|
| 2025.12.03 | ₩8,504 | ₩8,839 | ₩8,450 | ₩8,504 | 0.00% | 2.6천 |
|---|
| 2025.12.02 | ₩8,464 | ₩8,464 | ₩8,383 | ₩8,383 | -0.95% | 1.7천 |
|---|
| 2025.12.01 | ₩8,303 | ₩8,544 | ₩8,303 | ₩8,450 | +1.78% | 1.7천 |
|---|
| 2025.11.28 | ₩8,692 | ₩8,692 | ₩8,397 | ₩8,397 | -3.40% | 1.9천 |
|---|
| 2025.11.26 | ₩8,464 | ₩8,745 | ₩8,464 | ₩8,531 | +0.79% | 3천 |
|---|
| 2025.11.25 | ₩7,994 | ₩8,142 | ₩7,994 | ₩8,142 | +1.85% | 1.7천 |
|---|
| 2025.11.24 | ₩8,088 | ₩8,182 | ₩8,061 | ₩8,061 | -0.33% | 1.5천 |
|---|
| 2025.11.21 | ₩8,155 | ₩8,155 | ₩8,075 | ₩8,075 | -0.99% | 700 |
|---|
| 2025.11.20 | ₩8,276 | ₩8,276 | ₩8,088 | ₩8,262 | -0.16% | 1.7천 |
|---|
| 2025.11.19 | ₩8,316 | ₩8,316 | ₩8,276 | ₩8,276 | -0.48% | 500 |
|---|
| 2025.11.18 | ₩8,102 | ₩8,115 | ₩8,102 | ₩8,115 | +0.17% | 4.1천 |
|---|
| 2025.11.17 | ₩8,142 | ₩8,142 | ₩8,075 | ₩8,075 | -0.82% | 1.7천 |
|---|
| 2025.11.14 | ₩8,437 | ₩8,437 | ₩8,383 | ₩8,383 | -0.64% | 1천 |
|---|
| 2025.11.13 | ₩8,437 | ₩8,437 | ₩8,437 | ₩8,437 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩8,544 | ₩8,544 | ₩8,437 | ₩8,437 | -1.26% | 2.8천 |
|---|
| 2025.11.11 | ₩8,544 | ₩8,544 | ₩8,544 | ₩8,544 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩8,705 | ₩8,705 | ₩8,544 | ₩8,544 | -1.85% | 1.1천 |
|---|
| 2025.11.07 | ₩8,692 | ₩8,692 | ₩8,692 | ₩8,692 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩8,692 | ₩8,692 | ₩8,692 | ₩8,692 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩8,571 | ₩8,692 | ₩8,517 | ₩8,692 | +1.41% | 1천 |
|---|
| 2025.11.04 | ₩8,397 | ₩8,450 | ₩8,397 | ₩8,450 | +0.64% | 1.5천 |
|---|
| 2025.11.03 | ₩8,705 | ₩8,705 | ₩8,330 | ₩8,584 | -1.39% | 1.6천 |
|---|
| 2025.10.31 | ₩8,611 | ₩8,611 | ₩8,249 | ₩8,330 | -3.27% | 2만 |
|---|
| 2025.10.30 | ₩8,397 | ₩8,826 | ₩8,397 | ₩8,826 | +5.11% | 2.4천 |
|---|
| 2025.10.29 | ₩8,732 | ₩8,732 | ₩8,732 | ₩8,732 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩8,732 | ₩8,732 | ₩8,732 | ₩8,732 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩8,759 | ₩8,772 | ₩8,732 | ₩8,732 | -0.31% | 4.3천 |
|---|
| 2025.10.24 | ₩8,973 | ₩8,973 | ₩8,973 | ₩8,973 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩8,879 | ₩8,973 | ₩8,879 | ₩8,973 | +1.06% | 1.3천 |
|---|
| 2025.10.22 | ₩8,933 | ₩8,933 | ₩8,933 | ₩8,933 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩9,067 | ₩9,067 | ₩9,054 | ₩9,054 | -0.15% | 2.2천 |
|---|
| 2025.10.20 | ₩9,067 | ₩9,067 | ₩9,054 | ₩9,054 | -0.15% | 1.2천 |
|---|
| 2025.10.17 | ₩9,081 | ₩9,295 | ₩9,067 | ₩9,295 | +2.36% | 1.8천 |
|---|
| 2025.10.16 | ₩9,617 | ₩9,617 | ₩9,403 | ₩9,403 | -2.23% | 3.6천 |
|---|
| 2025.10.15 | ₩9,510 | ₩9,564 | ₩9,510 | ₩9,537 | +0.28% | 2.8천 |
|---|
| 2025.10.14 | ₩9,671 | ₩9,671 | ₩9,470 | ₩9,510 | -1.66% | 9.8천 |
|---|
| 2025.10.13 | ₩10,087 | ₩10,087 | ₩9,671 | ₩9,671 | -4.12% | 4.3천 |
|---|
| 2025.10.10 | ₩9,912 | ₩9,912 | ₩9,805 | ₩9,805 | -1.08% | 2.4천 |
|---|