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 | ₩15,295 | ₩15,522 | ₩15,094 | ₩15,321 | +0.18% | 6.2천 |
| 2026.10.08 | ₩15,603 | ₩15,603 | ₩15,603 | ₩15,603 | 0.00% | 0 |
| 2026.10.07 | ₩15,603 | ₩15,603 | ₩15,603 | ₩15,603 | 0.00% | 400 |
| 2026.10.06 | ₩15,777 | ₩15,777 | ₩15,603 | ₩15,603 | -1.10% | 3.9천 |
| 2026.10.05 | ₩15,656 | ₩15,670 | ₩15,536 | ₩15,549 | -0.68% | 4.6천 |
| 2026.10.02 | ₩15,656 | ₩15,897 | ₩15,295 | ₩15,295 | -2.31% | 1.6천 |
| 2026.10.01 | ₩15,830 | ₩15,830 | ₩15,335 | ₩15,455 | -2.37% | 5.8천 |
| 2026.09.30 | ₩15,830 | ₩15,897 | ₩15,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,844 |
| +0.08% |
| 1.7천 |
| 2026.09.29 | ₩16,058 | ₩16,058 | ₩16,058 | ₩16,058 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩15,830 | ₩15,857 | ₩15,830 | ₩15,857 | +0.17% | 1.5천 |
|---|
| 2026.09.25 | ₩15,951 | ₩15,951 | ₩15,951 | ₩15,951 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,924 | ₩15,951 | ₩15,804 | ₩15,951 | +0.17% | 2.9천 |
|---|
| 2026.09.23 | ₩16,232 | ₩16,232 | ₩15,924 | ₩15,924 | -1.90% | 1.1천 |
|---|
| 2026.09.22 | ₩16,071 | ₩16,071 | ₩15,978 | ₩16,071 | 0.00% | 4.5천 |
|---|
| 2026.09.21 | ₩16,085 | ₩16,192 | ₩16,085 | ₩16,192 | +0.67% | 700 |
|---|
| 2026.09.18 | ₩15,924 | ₩16,272 | ₩15,870 | ₩16,272 | +2.19% | 6.7천 |
|---|
| 2026.09.17 | ₩15,937 | ₩15,937 | ₩15,911 | ₩15,937 | 0.00% | 900 |
|---|
| 2026.09.16 | ₩15,870 | ₩15,884 | ₩15,857 | ₩15,884 | +0.08% | 1.6천 |
|---|
| 2026.09.15 | ₩15,817 | ₩15,884 | ₩15,817 | ₩15,884 | +0.42% | 2.6천 |
|---|
| 2026.09.14 | ₩15,817 | ₩15,817 | ₩15,817 | ₩15,817 | 0.00% | 1.8천 |
|---|
| 2026.09.11 | ₩15,790 | ₩15,911 | ₩15,790 | ₩15,870 | +0.51% | 1.2천 |
|---|
| 2026.09.10 | ₩15,911 | ₩15,911 | ₩15,870 | ₩15,911 | 0.00% | 1.8천 |
|---|
| 2026.09.09 | ₩16,071 | ₩16,071 | ₩15,804 | ₩15,870 | -1.25% | 3.3천 |
|---|
| 2026.09.08 | ₩15,951 | ₩16,205 | ₩15,790 | ₩16,112 | +1.01% | 1.5천 |
|---|
| 2026.09.04 | ₩15,978 | ₩16,540 | ₩15,978 | ₩16,232 | +1.59% | 2.4천 |
|---|
| 2026.09.03 | ₩16,165 | ₩16,165 | ₩16,165 | ₩16,165 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩16,071 | ₩16,245 | ₩15,750 | ₩16,031 | -0.25% | 2.1천 |
|---|
| 2026.09.01 | ₩16,125 | ₩16,125 | ₩15,763 | ₩15,804 | -1.99% | 1.4천 |
|---|
| 2026.08.31 | ₩16,098 | ₩16,098 | ₩15,911 | ₩15,911 | -1.16% | 800 |
|---|
| 2026.08.28 | ₩16,205 | ₩16,487 | ₩16,205 | ₩16,487 | +1.74% | 4.8천 |
|---|
| 2026.08.27 | ₩15,897 | ₩16,138 | ₩15,897 | ₩16,138 | +1.52% | 6천 |
|---|
| 2026.08.26 | ₩16,138 | ₩16,205 | ₩16,138 | ₩16,138 | 0.00% | 1.2천 |
|---|
| 2026.08.25 | ₩16,071 | ₩16,138 | ₩15,790 | ₩15,911 | -1.00% | 4.6천 |
|---|
| 2026.08.24 | ₩15,897 | ₩15,951 | ₩15,897 | ₩15,951 | +0.34% | 800 |
|---|
| 2026.08.21 | ₩15,978 | ₩15,978 | ₩15,951 | ₩15,951 | -0.17% | 2.5천 |
|---|
| 2026.08.20 | ₩15,536 | ₩15,536 | ₩15,536 | ₩15,536 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩15,536 | ₩15,536 | ₩15,536 | ₩15,536 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩15,536 | ₩15,790 | ₩15,536 | ₩15,536 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩15,670 | ₩15,696 | ₩15,469 | ₩15,482 | -1.20% | 1.7천 |
|---|
| 2026.08.14 | ₩16,487 | ₩16,487 | ₩15,616 | ₩15,951 | -3.25% | 1.3천 |
|---|
| 2026.08.13 | ₩15,857 | ₩15,857 | ₩15,857 | ₩15,857 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩15,415 | ₩15,415 | ₩15,080 | ₩15,134 | -1.82% | 2.3천 |
|---|
| 2026.08.11 | ₩15,067 | ₩15,067 | ₩15,067 | ₩15,067 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩14,692 | ₩15,335 | ₩14,692 | ₩15,067 | +2.55% | 1.7천 |
|---|
| 2026.08.07 | ₩14,826 | ₩14,946 | ₩14,598 | ₩14,906 | +0.54% | 2.7천 |
|---|
| 2026.08.06 | ₩14,076 | ₩14,237 | ₩14,076 | ₩14,237 | +1.14% | 1.7천 |
|---|
| 2026.08.05 | ₩14,571 | ₩14,571 | ₩13,929 | ₩14,223 | -2.39% | 1.5천 |
|---|
| 2026.08.04 | ₩14,103 | ₩14,719 | ₩13,969 | ₩14,437 | +2.37% | 1만 |
|---|
| 2026.08.03 | ₩13,714 | ₩14,397 | ₩13,714 | ₩14,036 | +2.34% | 1.1만 |
|---|
| 2026.07.31 | ₩13,527 | ₩13,661 | ₩13,527 | ₩13,540 | +0.10% | 7.3천 |
|---|
| 2026.07.30 | ₩13,433 | ₩13,554 | ₩13,406 | ₩13,527 | +0.70% | 6.2천 |
|---|
| 2026.07.29 | ₩13,527 | ₩13,527 | ₩13,406 | ₩13,446 | -0.59% | 4.8천 |
|---|
| 2026.07.28 | ₩13,527 | ₩13,661 | ₩13,406 | ₩13,607 | +0.59% | 2.5만 |
|---|
| 2026.07.27 | ₩13,527 | ₩13,647 | ₩13,473 | ₩13,540 | +0.10% | 1.4만 |
|---|
| 2026.07.24 | ₩13,527 | ₩13,915 | ₩13,527 | ₩13,701 | +1.29% | 1.9만 |
|---|
| 2026.07.23 | ₩13,527 | ₩13,527 | ₩13,406 | ₩13,420 | -0.79% | 1만 |
|---|
| 2026.07.22 | ₩12,710 | ₩13,781 | ₩12,710 | ₩13,527 | +6.43% | 6.3만 |
|---|
| 2026.07.21 | ₩12,469 | ₩12,790 | ₩12,469 | ₩12,710 | +1.93% | 4.4천 |
|---|
| 2026.07.20 | ₩12,750 | ₩12,750 | ₩12,750 | ₩12,750 | 0.00% | 1.6천 |
|---|
| 2026.07.17 | ₩13,232 | ₩13,232 | ₩12,817 | ₩12,870 | -2.73% | 2.4천 |
|---|
| 2026.07.16 | ₩13,286 | ₩13,393 | ₩13,058 | ₩13,058 | -1.71% | 1.9천 |
|---|
| 2026.07.15 | ₩13,393 | ₩13,393 | ₩13,393 | ₩13,393 | 0.00% | 1.1천 |
|---|
| 2026.07.14 | ₩13,366 | ₩13,366 | ₩13,058 | ₩13,058 | -2.30% | 1천 |
|---|
| 2026.07.13 | ₩13,071 | ₩13,433 | ₩13,058 | ₩13,058 | -0.10% | 2.3천 |
|---|
| 2026.07.10 | ₩13,326 | ₩13,393 | ₩13,058 | ₩13,393 | +0.50% | 4.6천 |
|---|
| 2026.07.09 | ₩13,058 | ₩13,326 | ₩12,844 | ₩13,058 | 0.00% | 3.5천 |
|---|
| 2026.07.08 | ₩12,857 | ₩12,857 | ₩12,857 | ₩12,857 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩12,911 | ₩13,031 | ₩12,911 | ₩13,004 | +0.73% | 1.8천 |
|---|
| 2026.07.06 | ₩12,937 | ₩12,937 | ₩12,844 | ₩12,937 | 0.00% | 1.2천 |
|---|
| 2026.07.02 | ₩13,045 | ₩13,045 | ₩13,045 | ₩13,045 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩12,884 | ₩13,031 | ₩12,884 | ₩13,031 | +1.14% | 1.4천 |
|---|
| 2026.06.30 | ₩12,937 | ₩12,937 | ₩12,937 | ₩12,937 | 0.00% | 1.3천 |
|---|
| 2026.06.29 | ₩13,728 | ₩13,728 | ₩13,487 | ₩13,487 | -1.76% | 1.3천 |
|---|
| 2026.06.26 | ₩13,125 | ₩13,902 | ₩13,018 | ₩13,902 | +5.92% | 5.7천 |
|---|
| 2026.06.25 | ₩12,830 | ₩12,830 | ₩12,830 | ₩12,830 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩12,737 | ₩13,862 | ₩12,536 | ₩12,777 | +0.32% | 1.1만 |
|---|
| 2026.06.23 | ₩12,870 | ₩13,205 | ₩12,830 | ₩12,830 | -0.31% | 8.2천 |
|---|
| 2026.06.22 | ₩12,991 | ₩12,991 | ₩12,455 | ₩12,830 | -1.24% | 4.6만 |
|---|
| 2026.06.18 | ₩13,299 | ₩13,393 | ₩13,071 | ₩13,259 | -0.30% | 3.5천 |
|---|
| 2026.06.17 | ₩13,326 | ₩13,326 | ₩13,031 | ₩13,031 | -2.21% | 2.8천 |
|---|
| 2026.06.16 | ₩13,312 | ₩13,446 | ₩13,138 | ₩13,446 | +1.01% | 2.8천 |
|---|
| 2026.06.15 | ₩13,312 | ₩13,312 | ₩13,058 | ₩13,058 | -1.91% | 2.7천 |
|---|
| 2026.06.12 | ₩12,884 | ₩13,433 | ₩12,844 | ₩13,433 | +4.26% | 2.7천 |
|---|
| 2026.06.11 | ₩13,634 | ₩13,634 | ₩13,460 | ₩13,460 | -1.28% | 1.9천 |
|---|
| 2026.06.10 | ₩13,165 | ₩13,527 | ₩12,978 | ₩13,527 | +2.75% | 1.9천 |
|---|
| 2026.06.09 | ₩12,870 | ₩13,366 | ₩12,870 | ₩13,192 | +2.50% | 1.7천 |
|---|
| 2026.06.08 | ₩12,844 | ₩13,353 | ₩12,844 | ₩13,353 | +3.96% | 1.5천 |
|---|
| 2026.06.05 | ₩12,951 | ₩12,964 | ₩12,924 | ₩12,964 | +0.10% | 5.7천 |
|---|
| 2026.06.04 | ₩12,951 | ₩12,951 | ₩12,790 | ₩12,790 | -1.24% | 1.7천 |
|---|
| 2026.06.03 | ₩12,737 | ₩12,951 | ₩12,656 | ₩12,750 | +0.11% | 1.2만 |
|---|
| 2026.06.02 | ₩12,844 | ₩12,844 | ₩12,844 | ₩12,844 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩12,844 | ₩12,844 | ₩12,562 | ₩12,844 | 0.00% | 1.4천 |
|---|
| 2026.05.29 | ₩12,857 | ₩12,857 | ₩12,857 | ₩12,857 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩12,723 | ₩12,777 | ₩12,723 | ₩12,723 | 0.00% | 8.2천 |
|---|
| 2026.05.27 | ₩12,442 | ₩12,643 | ₩12,402 | ₩12,469 | +0.22% | 6.6천 |
|---|
| 2026.05.26 | ₩12,924 | ₩12,924 | ₩12,536 | ₩12,589 | -2.59% | 1.6만 |
|---|
| 2026.05.22 | ₩13,045 | ₩13,058 | ₩12,737 | ₩12,978 | -0.51% | 7.5천 |
|---|
| 2026.05.21 | ₩12,951 | ₩12,951 | ₩12,951 | ₩12,951 | 0.00% | 2천 |
|---|
| 2026.05.20 | ₩12,897 | ₩12,897 | ₩12,817 | ₩12,817 | -0.62% | 1.9천 |
|---|
| 2026.05.19 | ₩13,125 | ₩13,125 | ₩12,844 | ₩12,844 | -2.14% | 1.6천 |
|---|
| 2026.05.18 | ₩13,433 | ₩13,433 | ₩13,433 | ₩13,433 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩13,929 | ₩13,929 | ₩13,929 | ₩13,929 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩13,741 | ₩13,741 | ₩13,741 | ₩13,741 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩14,009 | ₩14,009 | ₩13,339 | ₩13,339 | -4.78% | 2.2천 |
|---|
| 2026.05.12 | ₩13,594 | ₩13,594 | ₩13,152 | ₩13,326 | -1.97% | 3.1천 |
|---|
| 2026.05.11 | ₩13,152 | ₩13,393 | ₩13,152 | ₩13,393 | +1.83% | 3.4천 |
|---|
| 2026.05.08 | ₩13,071 | ₩13,125 | ₩13,071 | ₩13,125 | +0.41% | 2.3천 |
|---|
| 2026.05.07 | ₩12,710 | ₩13,205 | ₩12,710 | ₩13,179 | +3.69% | 8.9천 |
|---|
| 2026.05.06 | ₩12,495 | ₩12,629 | ₩12,321 | ₩12,388 | -0.86% | 9.6천 |
|---|
| 2026.05.05 | ₩11,652 | ₩12,442 | ₩11,531 | ₩12,415 | +6.55% | 2.9만 |
|---|
| 2026.05.04 | ₩11,049 | ₩11,799 | ₩10,982 | ₩11,411 | +3.27% | 1.4만 |
|---|
| 2026.05.01 | ₩10,701 | ₩10,969 | ₩10,701 | ₩10,875 | +1.63% | 7.9천 |
|---|
| 2026.04.30 | ₩10,446 | ₩10,647 | ₩10,446 | ₩10,647 | +1.92% | 6천 |
|---|
| 2026.04.29 | ₩10,393 | ₩10,701 | ₩10,125 | ₩10,406 | +0.13% | 1.8천 |
|---|
| 2026.04.28 | ₩10,714 | ₩10,714 | ₩10,527 | ₩10,527 | -1.75% | 2.9천 |
|---|
| 2026.04.27 | ₩10,781 | ₩10,848 | ₩10,406 | ₩10,513 | -2.48% | 6.7천 |
|---|
| 2026.04.24 | ₩10,714 | ₩10,714 | ₩10,714 | ₩10,714 | 0.00% | 1.3천 |
|---|
| 2026.04.23 | ₩10,634 | ₩10,714 | ₩10,433 | ₩10,433 | -1.89% | 2.3천 |
|---|
| 2026.04.22 | ₩10,406 | ₩10,406 | ₩10,406 | ₩10,406 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩10,406 | ₩10,406 | ₩10,406 | ₩10,406 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩10,406 | ₩10,406 | ₩10,406 | ₩10,406 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩10,326 | ₩10,795 | ₩10,312 | ₩10,714 | +3.76% | 7.4천 |
|---|
| 2026.04.16 | ₩10,433 | ₩10,527 | ₩10,433 | ₩10,527 | +0.90% | 1.1천 |
|---|
| 2026.04.15 | ₩10,272 | ₩10,433 | ₩10,272 | ₩10,433 | +1.56% | 400 |
|---|
| 2026.04.14 | ₩10,138 | ₩10,138 | ₩10,138 | ₩10,138 | 0.00% | 800 |
|---|
| 2026.04.13 | ₩10,326 | ₩10,326 | ₩10,165 | ₩10,165 | -1.56% | 1.1천 |
|---|
| 2026.04.10 | ₩10,272 | ₩10,513 | ₩10,272 | ₩10,513 | +2.35% | 4.1천 |
|---|
| 2026.04.09 | ₩10,085 | ₩10,085 | ₩10,085 | ₩10,085 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩10,339 | ₩10,339 | ₩10,018 | ₩10,018 | -3.11% | 2.1천 |
|---|
| 2026.04.07 | ₩9,817 | ₩9,817 | ₩9,817 | ₩9,817 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩9,804 | ₩9,830 | ₩9,804 | ₩9,817 | +0.14% | 3.3천 |
|---|
| 2026.04.02 | ₩9,790 | ₩9,790 | ₩9,777 | ₩9,777 | -0.14% | 5.3천 |
|---|
| 2026.04.01 | ₩9,723 | ₩9,723 | ₩9,723 | ₩9,723 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩9,723 | ₩9,723 | ₩9,723 | ₩9,723 | 0.00% | 3천 |
|---|
| 2026.03.30 | ₩9,536 | ₩9,991 | ₩9,536 | ₩9,978 | +4.63% | 1.2천 |
|---|
| 2026.03.27 | ₩10,045 | ₩10,045 | ₩9,723 | ₩9,723 | -3.20% | 4.7천 |
|---|
| 2026.03.26 | ₩10,179 | ₩10,179 | ₩10,179 | ₩10,179 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩10,125 | ₩10,245 | ₩10,125 | ₩10,179 | +0.53% | 1만 |
|---|
| 2026.03.24 | ₩10,259 | ₩10,446 | ₩10,245 | ₩10,446 | +1.83% | 4.6천 |
|---|
| 2026.03.23 | ₩10,460 | ₩10,460 | ₩10,460 | ₩10,460 | 0.00% | 700 |
|---|
| 2026.03.20 | ₩10,420 | ₩10,420 | ₩10,259 | ₩10,259 | -1.54% | 6.1천 |
|---|
| 2026.03.19 | ₩10,420 | ₩10,420 | ₩10,272 | ₩10,420 | 0.00% | 500 |
|---|
| 2026.03.18 | ₩10,339 | ₩10,339 | ₩10,272 | ₩10,286 | -0.52% | 2.9천 |
|---|
| 2026.03.17 | ₩10,433 | ₩10,433 | ₩10,433 | ₩10,433 | 0.00% | 900 |
|---|
| 2026.03.16 | ₩10,473 | ₩10,473 | ₩10,473 | ₩10,473 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩10,473 | ₩10,473 | ₩10,473 | ₩10,473 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩10,567 | ₩10,567 | ₩10,473 | ₩10,473 | -0.89% | 2.2천 |
|---|
| 2026.03.11 | ₩10,379 | ₩10,580 | ₩10,379 | ₩10,379 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩10,446 | ₩10,446 | ₩10,446 | ₩10,446 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩10,433 | ₩10,580 | ₩10,433 | ₩10,433 | 0.00% | 1.2천 |
|---|
| 2026.03.06 | ₩10,580 | ₩10,580 | ₩10,554 | ₩10,554 | -0.25% | 500 |
|---|
| 2026.03.05 | ₩10,687 | ₩10,687 | ₩10,687 | ₩10,687 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩10,513 | ₩10,513 | ₩10,513 | ₩10,513 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩10,513 | ₩10,513 | ₩10,513 | ₩10,513 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩10,567 | ₩10,580 | ₩10,513 | ₩10,513 | -0.51% | 3.2천 |
|---|
| 2026.02.27 | ₩10,259 | ₩10,379 | ₩10,259 | ₩10,379 | +1.17% | 900 |
|---|
| 2026.02.26 | ₩10,714 | ₩10,768 | ₩10,554 | ₩10,554 | -1.50% | 1.2만 |
|---|
| 2026.02.25 | ₩10,768 | ₩10,768 | ₩10,714 | ₩10,768 | 0.00% | 1.2천 |
|---|
| 2026.02.24 | ₩10,714 | ₩10,714 | ₩10,714 | ₩10,714 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩10,728 | ₩10,768 | ₩10,714 | ₩10,768 | +0.37% | 2.3천 |
|---|
| 2026.02.20 | ₩10,848 | ₩11,062 | ₩10,848 | ₩10,848 | 0.00% | 3.1천 |
|---|
| 2026.02.19 | ₩11,076 | ₩11,076 | ₩10,848 | ₩10,848 | -2.06% | 1.5천 |
|---|
| 2026.02.18 | ₩11,116 | ₩11,116 | ₩10,929 | ₩11,062 | -0.48% | 1.5천 |
|---|
| 2026.02.17 | ₩10,955 | ₩10,955 | ₩10,848 | ₩10,848 | -0.98% | 2.4천 |
|---|
| 2026.02.13 | ₩10,982 | ₩11,062 | ₩10,982 | ₩11,062 | +0.73% | 1.4천 |
|---|
| 2026.02.12 | ₩11,049 | ₩11,049 | ₩11,049 | ₩11,049 | 0.00% | 1.3천 |
|---|
| 2026.02.11 | ₩11,049 | ₩11,049 | ₩10,728 | ₩10,728 | -2.91% | 1천 |
|---|
| 2026.02.10 | ₩10,768 | ₩11,049 | ₩10,728 | ₩10,728 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩10,848 | ₩10,982 | ₩10,714 | ₩10,714 | -1.23% | 3.3천 |
|---|
| 2026.02.06 | ₩11,263 | ₩11,263 | ₩11,062 | ₩11,062 | -1.78% | 4.3천 |
|---|
| 2026.02.05 | ₩11,076 | ₩11,210 | ₩11,076 | ₩11,076 | 0.00% | 7.7천 |
|---|
| 2026.02.04 | ₩11,210 | ₩11,263 | ₩11,210 | ₩11,210 | 0.00% | 4.2천 |
|---|
| 2026.02.03 | ₩11,237 | ₩11,237 | ₩11,237 | ₩11,237 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩10,955 | ₩11,237 | ₩10,955 | ₩11,237 | +2.57% | 2.2천 |
|---|
| 2026.01.30 | ₩11,237 | ₩11,237 | ₩10,955 | ₩10,955 | -2.50% | 2.1천 |
|---|
| 2026.01.29 | ₩11,009 | ₩11,022 | ₩10,955 | ₩11,022 | +0.12% | 1.2천 |
|---|
| 2026.01.28 | ₩11,036 | ₩11,036 | ₩11,036 | ₩11,036 | 0.00% | 600 |
|---|
| 2026.01.27 | ₩11,504 | ₩11,504 | ₩11,304 | ₩11,304 | -1.75% | 900 |
|---|
| 2026.01.26 | ₩11,237 | ₩11,237 | ₩11,237 | ₩11,237 | 0.00% | 800 |
|---|
| 2026.01.23 | ₩11,156 | ₩11,170 | ₩11,129 | ₩11,170 | +0.12% | 1.9천 |
|---|
| 2026.01.22 | ₩11,344 | ₩11,344 | ₩11,250 | ₩11,277 | -0.59% | 4천 |
|---|
| 2026.01.21 | ₩10,754 | ₩11,772 | ₩10,754 | ₩11,103 | +3.24% | 9.8천 |
|---|
| 2026.01.20 | ₩10,768 | ₩11,062 | ₩10,768 | ₩10,982 | +1.99% | 6.7천 |
|---|
| 2026.01.16 | ₩11,076 | ₩11,411 | ₩10,875 | ₩10,942 | -1.21% | 7.6천 |
|---|
| 2026.01.15 | ₩11,451 | ₩11,451 | ₩11,250 | ₩11,250 | -1.75% | 4.8천 |
|---|
| 2026.01.14 | ₩11,263 | ₩11,799 | ₩11,263 | ₩11,437 | +1.55% | 1.5만 |
|---|
| 2026.01.13 | ₩11,304 | ₩11,558 | ₩11,237 | ₩11,558 | +2.25% | 6천 |
|---|
| 2026.01.12 | ₩10,674 | ₩11,263 | ₩10,674 | ₩11,263 | +5.52% | 5.8천 |
|---|
| 2026.01.09 | ₩10,446 | ₩11,036 | ₩10,446 | ₩10,848 | +3.85% | 4.8천 |
|---|
| 2026.01.08 | ₩10,406 | ₩11,250 | ₩10,299 | ₩10,915 | +4.89% | 1.1만 |
|---|
| 2026.01.07 | ₩10,272 | ₩10,272 | ₩10,272 | ₩10,272 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩10,259 | ₩10,272 | ₩10,232 | ₩10,272 | +0.13% | 1.1천 |
|---|
| 2026.01.05 | ₩10,379 | ₩10,446 | ₩10,219 | ₩10,232 | -1.42% | 5천 |
|---|
| 2026.01.02 | ₩9,656 | ₩10,205 | ₩9,656 | ₩10,192 | +5.55% | 1.5만 |
|---|
| 2025.12.31 | ₩8,036 | ₩10,045 | ₩7,741 | ₩9,911 | +23.33% | 13.9만 |
|---|
| 2025.12.30 | ₩8,304 | ₩8,304 | ₩8,036 | ₩8,049 | -3.06% | 5천 |
|---|
| 2025.12.29 | ₩8,371 | ₩8,411 | ₩8,036 | ₩8,411 | +0.48% | 8.7천 |
|---|
| 2025.12.26 | ₩8,531 | ₩8,531 | ₩8,156 | ₩8,437 | -1.10% | 3.6만 |
|---|
| 2025.12.24 | ₩8,036 | ₩8,344 | ₩8,036 | ₩8,116 | +1.00% | 2.3만 |
|---|
| 2025.12.23 | ₩8,022 | ₩8,089 | ₩7,888 | ₩7,902 | -1.50% | 2.8만 |
|---|
| 2025.12.22 | ₩8,036 | ₩8,143 | ₩7,848 | ₩8,022 | -0.17% | 6.2천 |
|---|
| 2025.12.19 | ₩7,621 | ₩8,143 | ₩7,567 | ₩7,835 | +2.81% | 7.6천 |
|---|
| 2025.12.18 | ₩7,674 | ₩7,902 | ₩7,661 | ₩7,661 | -0.17% | 1천 |
|---|
| 2025.12.17 | ₩7,500 | ₩7,902 | ₩7,500 | ₩7,701 | +2.68% | 7천 |
|---|
| 2025.12.16 | ₩7,888 | ₩7,982 | ₩7,647 | ₩7,714 | -2.21% | 2만 |
|---|
| 2025.12.15 | ₩8,290 | ₩8,290 | ₩7,379 | ₩7,634 | -7.92% | 4.6천 |
|---|
| 2025.12.12 | ₩8,464 | ₩8,812 | ₩8,304 | ₩8,304 | -1.90% | 4.9천 |
|---|
| 2025.12.11 | ₩8,732 | ₩8,732 | ₩8,317 | ₩8,531 | -2.30% | 3.8천 |
|---|
| 2025.12.10 | ₩8,397 | ₩8,973 | ₩8,397 | ₩8,719 | +3.83% | 2.5천 |
|---|
| 2025.12.09 | ₩8,531 | ₩8,531 | ₩8,384 | ₩8,384 | -1.73% | 1.5천 |
|---|
| 2025.12.08 | ₩8,277 | ₩8,277 | ₩8,277 | ₩8,277 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩8,290 | ₩8,290 | ₩8,277 | ₩8,277 | -0.16% | 700 |
|---|
| 2025.12.04 | ₩8,812 | ₩8,812 | ₩8,558 | ₩8,558 | -2.89% | 1.6천 |
|---|
| 2025.12.03 | ₩8,491 | ₩8,826 | ₩8,437 | ₩8,491 | 0.00% | 2.6천 |
|---|
| 2025.12.02 | ₩8,451 | ₩8,451 | ₩8,371 | ₩8,371 | -0.95% | 1.7천 |
|---|
| 2025.12.01 | ₩8,290 | ₩8,531 | ₩8,290 | ₩8,437 | +1.78% | 1.7천 |
|---|
| 2025.11.28 | ₩8,679 | ₩8,679 | ₩8,384 | ₩8,384 | -3.40% | 1.9천 |
|---|
| 2025.11.26 | ₩8,451 | ₩8,732 | ₩8,451 | ₩8,518 | +0.79% | 3천 |
|---|
| 2025.11.25 | ₩7,982 | ₩8,129 | ₩7,982 | ₩8,129 | +1.85% | 1.7천 |
|---|
| 2025.11.24 | ₩8,076 | ₩8,170 | ₩8,049 | ₩8,049 | -0.33% | 1.5천 |
|---|
| 2025.11.21 | ₩8,143 | ₩8,143 | ₩8,062 | ₩8,062 | -0.99% | 700 |
|---|
| 2025.11.20 | ₩8,263 | ₩8,263 | ₩8,076 | ₩8,250 | -0.16% | 1.7천 |
|---|
| 2025.11.19 | ₩8,304 | ₩8,304 | ₩8,263 | ₩8,263 | -0.48% | 500 |
|---|
| 2025.11.18 | ₩8,089 | ₩8,103 | ₩8,089 | ₩8,103 | +0.17% | 4.1천 |
|---|
| 2025.11.17 | ₩8,129 | ₩8,129 | ₩8,062 | ₩8,062 | -0.82% | 1.7천 |
|---|
| 2025.11.14 | ₩8,424 | ₩8,424 | ₩8,371 | ₩8,371 | -0.64% | 1천 |
|---|
| 2025.11.13 | ₩8,424 | ₩8,424 | ₩8,424 | ₩8,424 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩8,531 | ₩8,531 | ₩8,424 | ₩8,424 | -1.26% | 2.8천 |
|---|
| 2025.11.11 | ₩8,531 | ₩8,531 | ₩8,531 | ₩8,531 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩8,692 | ₩8,692 | ₩8,531 | ₩8,531 | -1.85% | 1.1천 |
|---|
| 2025.11.07 | ₩8,679 | ₩8,679 | ₩8,679 | ₩8,679 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩8,679 | ₩8,679 | ₩8,679 | ₩8,679 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩8,558 | ₩8,679 | ₩8,504 | ₩8,679 | +1.41% | 1천 |
|---|
| 2025.11.04 | ₩8,384 | ₩8,437 | ₩8,384 | ₩8,437 | +0.64% | 1.5천 |
|---|
| 2025.11.03 | ₩8,692 | ₩8,692 | ₩8,317 | ₩8,571 | -1.39% | 1.6천 |
|---|
| 2025.10.31 | ₩8,598 | ₩8,598 | ₩8,237 | ₩8,317 | -3.27% | 2만 |
|---|
| 2025.10.30 | ₩8,384 | ₩8,812 | ₩8,384 | ₩8,812 | +5.11% | 2.4천 |
|---|
| 2025.10.29 | ₩8,719 | ₩8,719 | ₩8,719 | ₩8,719 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩8,719 | ₩8,719 | ₩8,719 | ₩8,719 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩8,745 | ₩8,759 | ₩8,719 | ₩8,719 | -0.31% | 4.3천 |
|---|
| 2025.10.24 | ₩8,960 | ₩8,960 | ₩8,960 | ₩8,960 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩8,866 | ₩8,960 | ₩8,866 | ₩8,960 | +1.06% | 1.3천 |
|---|
| 2025.10.22 | ₩8,920 | ₩8,920 | ₩8,920 | ₩8,920 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩9,054 | ₩9,054 | ₩9,040 | ₩9,040 | -0.15% | 2.2천 |
|---|
| 2025.10.20 | ₩9,054 | ₩9,054 | ₩9,040 | ₩9,040 | -0.15% | 1.2천 |
|---|
| 2025.10.17 | ₩9,067 | ₩9,281 | ₩9,054 | ₩9,281 | +2.36% | 1.8천 |
|---|
| 2025.10.16 | ₩9,603 | ₩9,603 | ₩9,388 | ₩9,388 | -2.23% | 3.6천 |
|---|
| 2025.10.15 | ₩9,495 | ₩9,549 | ₩9,495 | ₩9,522 | +0.28% | 2.8천 |
|---|
| 2025.10.14 | ₩9,656 | ₩9,656 | ₩9,455 | ₩9,495 | -1.66% | 9.8천 |
|---|
| 2025.10.13 | ₩10,071 | ₩10,071 | ₩9,656 | ₩9,656 | -4.12% | 4.3천 |
|---|
| 2025.10.10 | ₩9,897 | ₩9,897 | ₩9,790 | ₩9,790 | -1.08% | 2.4천 |
|---|