Blue Foundry Bancorp (BLFY)

BLFY
🏛️ 미국 →
9.18
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:43 9.28 9.43 9.28 9.43 1.2K
10:54 9.35 9.35 9.35 9.35 1.8K
11:28 9.33 9.33 9.33 9.33 0.1K
11:29 9.33 9.33 9.33 9.33 1.3K
12:43 9.42 9.42 9.42 9.41 0.1K
13:08 9.47 9.47 9.47 9.47 1.6K
13:55 9.40 9.40 9.40 9.40 0.4K
14:07 9.38 9.38 9.38 9.38 0.4K
14:32 9.41 9.41 9.41 9.41 0.5K
14:54 9.44 9.44 9.44 9.44 0.6K
15:00 9.44 9.44 9.44 9.44 1.4K
15:05 9.44 9.44 9.42 9.42 3.3K
15:14 9.42 9.42 9.42 9.42 2.5K
15:15 9.42 9.42 9.42 9.42 0.2K
15:16 9.42 9.42 9.42 9.42 2.3K
15:34 9.38 9.38 9.38 9.38 0.1K
15:38 9.39 9.39 9.39 9.39 0.2K
15:50 9.43 9.43 9.43 9.43 0.4K
15:51 9.37 9.37 9.37 9.37 1.1K
15:57 9.38 9.38 9.38 9.38 0.5K
15:59 9.45 9.45 9.41 9.41 7.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 9.42 9.42 9.15 9.18 0.0M
2025-09-26 9.38 9.47 9.29 9.36 0.0M
2025-09-25 9.41 9.47 9.28 9.41 0.0M
2025-09-24 9.42 9.50 9.26 9.45 0.0M
2025-09-23 9.49 9.55 9.33 9.42 0.0M
2025-09-22 9.12 9.54 9.12 9.48 0.1M
2025-09-19 9.68 9.68 9.05 9.12 0.3M
2025-09-18 9.41 9.68 9.36 9.68 0.0M
2025-09-17 9.40 9.71 9.31 9.31 0.0M
2025-09-16 9.13 9.32 9.08 9.32 0.0M
2025-09-15 9.27 9.37 9.06 9.20 0.0M
2025-09-12 9.31 9.38 9.22 9.22 0.0M
2025-09-11 9.35 9.47 9.15 9.37 0.0M
2025-09-10 9.25 9.59 8.98 9.29 0.0M
2025-09-09 9.32 9.41 9.25 9.25 0.0M
2025-09-08 9.50 9.50 9.29 9.43 0.0M
2025-09-05 9.50 9.63 9.43 9.50 0.0M
2025-09-04 9.33 9.50 9.30 9.50 0.0M
2025-09-03 9.26 9.36 9.19 9.25 0.0M
2025-09-02 9.21 9.38 9.10 9.30 0.0M
2025-08-29 9.43 9.46 9.03 9.29 0.1M
2025-08-28 9.50 9.50 9.31 9.43 0.0M
2025-08-27 9.34 9.51 8.98 9.43 0.1M
2025-08-26 9.30 9.40 9.30 9.37 0.0M
2025-08-25 9.33 9.36 8.96 9.28 0.0M
2025-08-22 8.91 9.40 8.91 9.36 0.1M
2025-08-21 8.90 9.06 8.70 8.88 0.0M
2025-08-20 8.97 9.04 8.92 8.97 0.0M
2025-08-19 8.98 9.08 8.96 8.97 0.0M
2025-08-18 8.86 9.04 8.86 8.99 0.0M
2025-08-15 9.21 9.21 8.92 8.92 0.0M
2025-08-14 9.17 9.22 9.03 9.17 0.0M
2025-08-13 9.00 9.26 8.98 9.25 0.1M
2025-08-12 8.65 8.99 8.65 8.98 0.1M
2025-08-11 8.66 8.70 8.50 8.65 0.1M
2025-08-08 8.58 8.67 8.45 8.60 0.1M
2025-08-07 8.66 8.66 8.53 8.55 0.1M
2025-08-06 8.59 8.66 8.38 8.58 0.1M
2025-08-05 8.52 8.83 8.34 8.60 0.1M
2025-08-04 8.43 8.68 8.33 8.50 0.1M
2025-08-01 8.45 8.45 8.24 8.39 0.1M
2025-07-31 8.60 8.74 8.45 8.55 0.1M
2025-07-30 8.83 9.00 8.63 8.70 0.1M
2025-07-29 9.09 9.26 8.82 8.82 0.0M
2025-07-28 9.02 9.09 8.95 9.01 0.0M
2025-07-25 9.08 9.08 8.89 9.05 0.0M
2025-07-24 9.11 9.11 8.93 8.97 0.0M
2025-07-23 9.12 9.15 8.95 9.11 0.0M
2025-07-22 9.15 9.26 9.07 9.07 0.0M
2025-07-21 9.12 9.26 9.06 9.12 0.0M
2025-07-18 9.27 9.31 9.07 9.11 0.0M
2025-07-17 9.19 9.39 9.16 9.20 0.1M
2025-07-16 9.20 9.32 9.01 9.24 0.0M
2025-07-15 9.47 9.47 9.11 9.11 0.0M
2025-07-14 9.31 9.54 9.31 9.46 0.0M
2025-07-11 9.52 9.59 9.18 9.38 0.0M
2025-07-10 9.62 9.65 9.49 9.55 0.0M
2025-07-09 9.66 9.66 9.49 9.60 0.0M
2025-07-08 9.58 9.69 9.57 9.59 0.0M
2025-07-07 9.76 10.00 9.43 9.53 0.1M
2025-07-03 9.88 9.93 9.80 9.87 0.0M
2025-07-02 9.62 9.93 9.62 9.77 0.0M
2025-07-01 9.52 9.90 9.52 9.73 0.0M
2025-06-30 9.69 9.82 9.25 9.57 0.0M
2025-06-27 9.65 9.75 9.55 9.70 0.2M
2025-06-26 9.24 9.61 9.24 9.61 0.1M
2025-06-25 9.42 9.49 9.20 9.27 0.0M
2025-06-24 9.39 9.47 9.28 9.44 0.1M
2025-06-23 8.83 9.18 8.83 9.18 0.1M
2025-06-20 8.94 9.00 8.84 8.86 0.1M
2025-06-18 8.79 8.97 8.78 8.87 0.1M
2025-06-17 8.71 8.83 8.71 8.78 0.1M
2025-06-16 8.85 8.94 8.75 8.78 0.0M
2025-06-13 8.77 8.81 8.61 8.72 0.1M
2025-06-12 8.90 9.04 8.75 8.88 0.0M
2025-06-11 9.10 9.21 8.88 8.95 0.1M
2025-06-10 8.97 9.16 8.96 9.02 0.1M
2025-06-09 8.98 9.09 8.95 8.96 0.0M
2025-06-06 8.94 9.02 8.80 9.01 0.0M
2025-06-05 8.82 8.88 8.66 8.83 0.0M
2025-06-04 9.10 9.12 8.78 8.81 0.1M
2025-06-03 8.88 9.15 8.88 9.08 0.0M
2025-06-02 9.05 9.17 8.88 8.88 0.0M
2025-05-30 9.20 9.20 9.06 9.06 0.0M
2025-05-29 9.20 9.30 9.14 9.22 0.0M
2025-05-28 9.41 9.45 9.12 9.21 0.0M
2025-05-27 9.24 9.44 9.24 9.40 0.0M
2025-05-23 9.18 9.39 9.18 9.19 0.0M
2025-05-22 9.50 9.58 9.32 9.32 0.0M
2025-05-21 9.69 9.80 9.54 9.58 0.0M
2025-05-20 9.86 10.13 9.77 9.85 0.0M
2025-05-19 10.00 10.06 9.86 9.91 0.1M
2025-05-16 10.20 10.22 10.02 10.04 0.1M
2025-05-15 10.15 10.30 9.77 10.20 0.2M
2025-05-14 10.12 10.20 10.02 10.15 0.1M
2025-05-13 10.10 10.17 9.72 10.12 0.1M
2025-05-12 10.20 10.20 9.98 10.03 0.1M
2025-05-09 9.94 10.00 9.88 9.99 0.1M
2025-05-08 9.91 10.10 9.84 9.99 0.1M
2025-05-07 10.10 10.26 9.85 9.90 0.1M
2025-05-06 9.87 10.07 9.87 10.04 0.0M
2025-05-05 9.81 10.13 9.81 9.98 0.1M
2025-05-02 9.66 9.94 9.63 9.84 0.0M
2025-05-01 9.31 9.79 9.27 9.59 0.1M
2025-04-30 9.16 9.72 8.89 9.34 0.1M
2025-04-29 9.10 9.52 9.10 9.49 0.1M
2025-04-28 9.22 9.34 9.04 9.20 0.0M
2025-04-25 9.18 9.31 8.95 9.25 0.1M
2025-04-24 9.28 9.38 9.10 9.28 0.1M
2025-04-23 9.30 9.47 9.12 9.23 0.1M
2025-04-22 8.93 9.26 8.90 9.22 0.0M
2025-04-21 8.84 8.94 8.78 8.85 0.0M
2025-04-17 8.83 9.07 8.58 8.91 0.1M
2025-04-16 9.15 9.15 8.66 8.83 0.1M
2025-04-15 8.60 8.81 8.60 8.73 0.0M
2025-04-14 8.64 8.66 8.43 8.58 0.0M
2025-04-11 8.63 8.74 8.46 8.56 0.0M
2025-04-10 8.85 8.98 8.34 8.56 0.1M
2025-04-09 8.73 9.44 8.53 8.99 0.1M
2025-04-08 9.03 9.20 8.73 8.84 0.1M
2025-04-07 8.66 9.07 8.51 8.80 0.1M
2025-04-04 8.53 8.90 8.53 8.87 0.1M
2025-04-03 8.84 8.97 8.76 8.81 0.1M
2025-04-02 9.03 9.23 8.95 9.23 0.0M
2025-04-01 9.16 9.21 9.05 9.16 0.0M
2025-03-31 9.16 9.30 9.09 9.20 0.1M
2025-03-28 9.33 9.39 9.16 9.25 0.0M
2025-03-27 9.26 9.32 9.18 9.31 0.1M
2025-03-26 9.21 9.46 8.93 9.30 0.0M
2025-03-25 9.30 9.41 9.16 9.16 0.0M
2025-03-24 9.39 9.50 9.23 9.43 0.1M
2025-03-21 9.20 9.31 9.13 9.24 0.1M
2025-03-20 9.44 9.44 9.31 9.32 0.0M
2025-03-19 9.35 9.41 9.20 9.34 0.0M
2025-03-18 9.30 9.35 9.10 9.32 0.1M
2025-03-17 9.48 9.48 9.23 9.29 0.0M
2025-03-14 9.35 9.46 9.25 9.30 0.0M
2025-03-13 9.39 9.45 9.28 9.28 0.0M
2025-03-12 9.26 9.46 9.16 9.38 0.0M
2025-03-11 9.29 9.44 9.10 9.23 0.1M
2025-03-10 9.56 9.79 9.22 9.29 0.1M
2025-03-07 9.64 9.74 9.51 9.66 0.0M
2025-03-06 9.50 9.74 9.50 9.65 0.0M
2025-03-05 9.71 9.75 9.55 9.59 0.0M
2025-03-04 9.80 9.97 9.74 9.75 0.0M
2025-03-03 9.90 10.09 9.82 9.89 0.0M
2025-02-28 9.75 9.98 9.53 9.93 0.1M
2025-02-27 9.63 9.72 9.50 9.70 0.1M
2025-02-26 9.59 9.72 9.52 9.67 0.0M
2025-02-25 9.59 9.84 9.58 9.61 0.1M
2025-02-24 9.72 9.75 9.53 9.53 0.0M
2025-02-21 9.81 9.85 9.63 9.64 0.0M
2025-02-20 9.91 9.91 9.68 9.70 0.0M
2025-02-19 10.02 10.02 9.80 9.92 0.0M
2025-02-18 10.02 10.24 10.02 10.12 0.0M
2025-02-14 10.00 10.10 9.99 10.01 0.0M
2025-02-13 9.86 10.00 9.79 9.96 0.0M
2025-02-12 9.84 9.93 9.75 9.80 0.0M
2025-02-11 9.90 10.06 9.80 10.01 0.1M
2025-02-10 9.98 10.05 9.89 9.96 0.0M
2025-02-07 9.97 9.99 9.78 9.97 0.0M
2025-02-06 10.00 10.09 9.95 10.00 0.0M
2025-02-05 9.86 10.00 9.76 9.94 0.0M
2025-02-04 9.68 9.86 9.60 9.79 0.0M
2025-02-03 9.52 9.82 9.50 9.74 0.0M
2025-01-31 9.83 9.92 9.72 9.75 0.0M
2025-01-30 9.76 10.19 9.76 9.88 0.0M
2025-01-29 9.79 9.79 9.46 9.78 0.1M
2025-01-28 9.98 10.00 9.79 9.79 0.0M
2025-01-27 9.53 10.03 9.46 9.95 0.1M
2025-01-24 9.61 9.70 9.51 9.59 0.1M
2025-01-23 9.33 9.67 9.22 9.67 0.1M
2025-01-22 9.47 9.69 9.33 9.38 0.0M
2025-01-21 9.50 9.66 9.46 9.54 0.0M
2025-01-17 9.41 9.47 9.33 9.41 0.0M
2025-01-16 9.29 9.40 9.18 9.37 0.1M
2025-01-15 9.46 9.52 9.33 9.37 0.0M
2025-01-14 9.02 9.22 8.97 9.19 0.1M
2025-01-13 8.74 9.12 8.74 8.99 0.0M
2025-01-10 9.08 9.08 8.76 8.87 0.1M
2025-01-08 9.01 9.28 8.98 9.25 0.0M
2025-01-07 9.37 9.48 9.00 9.06 0.1M
2025-01-06 9.34 9.57 9.26 9.37 0.1M
2025-01-03 9.51 9.52 9.31 9.36 0.0M
2025-01-02 9.83 9.91 9.47 9.48 0.1M