시장 데이터를 불러오는 중
전체 종목
Bgin Blockchain Limited - Class A Ordinary Shares 과거 주가
Bgin Blockchain Limited - Class A Ordinary Shares · BGIN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bgin Blockchain Limited - Class A Ordinary Shares · BGIN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,908 | ₩2,908 | ₩2,707 | ₩2,814 | -3.23% | 6.3천 |
| 2026.10.08 | ₩2,894 | ₩3,109 | ₩2,774 | ₩2,935 | +1.39% | 2.4만 |
| 2026.10.07 | ₩2,827 | ₩3,109 | ₩2,680 | ₩2,961 | +4.74% | 2.7만 |
| 2026.10.06 | ₩3,028 | ₩3,055 | ₩2,881 | ₩2,975 | -1.77% | 2.5만 |
| 2026.10.05 | ₩3,015 | ₩3,323 | ₩2,801 | ₩3,283 | +8.89% | 5.8만 |
| 2026.10.02 | ₩3,109 | ₩3,162 | ₩2,921 | ₩3,109 | 0.00% | 5.1만 |
| 2026.10.01 | ₩3,109 | ₩3,410 | ₩2,881 | ₩3,122 | +0.43% | 9.2만 |
| 2026.09.30 | ₩3,256 | ₩3,337 | ₩2,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,203 |
| -1.65% |
| 37만 |
| 2026.09.29 | ₩2,506 | ₩4,543 | ₩2,459 | ₩3,444 | +37.43% | 1255.9만 |
|---|
| 2026.09.28 | ₩2,425 | ₩2,555 | ₩2,425 | ₩2,555 | +5.36% | 600 |
|---|
| 2026.09.25 | ₩2,559 | ₩2,559 | ₩2,506 | ₩2,546 | -0.52% | 1.8천 |
|---|
| 2026.09.24 | ₩2,425 | ₩2,492 | ₩2,412 | ₩2,492 | +2.76% | 2.1천 |
|---|
| 2026.09.23 | ₩2,464 | ₩2,526 | ₩2,464 | ₩2,526 | +2.50% | 1.9천 |
|---|
| 2026.09.22 | ₩2,492 | ₩2,640 | ₩2,492 | ₩2,559 | +2.69% | 7.3천 |
|---|
| 2026.09.21 | ₩2,519 | ₩2,533 | ₩2,366 | ₩2,533 | +0.53% | 6.2천 |
|---|
| 2026.09.18 | ₩2,372 | ₩2,439 | ₩2,372 | ₩2,412 | +1.69% | 5.2천 |
|---|
| 2026.09.17 | ₩2,399 | ₩2,653 | ₩2,318 | ₩2,466 | +2.79% | 9.9천 |
|---|
| 2026.09.16 | ₩2,412 | ₩2,425 | ₩2,400 | ₩2,400 | -0.50% | 2.2천 |
|---|
| 2026.09.15 | ₩2,385 | ₩2,586 | ₩2,332 | ₩2,586 | +8.43% | 2만 |
|---|
| 2026.09.14 | ₩2,472 | ₩2,506 | ₩2,318 | ₩2,425 | -1.90% | 3.6만 |
|---|
| 2026.09.11 | ₩2,412 | ₩2,653 | ₩2,412 | ₩2,439 | +1.11% | 6.1천 |
|---|
| 2026.09.10 | ₩2,547 | ₩2,547 | ₩2,521 | ₩2,533 | -0.58% | 2.6천 |
|---|
| 2026.09.09 | ₩2,546 | ₩2,651 | ₩2,546 | ₩2,651 | +4.11% | 1.1천 |
|---|
| 2026.09.08 | ₩2,667 | ₩2,774 | ₩2,573 | ₩2,667 | 0.00% | 4.8천 |
|---|
| 2026.09.04 | ₩2,626 | ₩2,700 | ₩2,626 | ₩2,700 | +2.81% | 5.2천 |
|---|
| 2026.09.03 | ₩2,720 | ₩2,720 | ₩2,600 | ₩2,600 | -4.43% | 2.3천 |
|---|
| 2026.09.02 | ₩2,653 | ₩2,768 | ₩2,546 | ₩2,667 | +0.51% | 8.3천 |
|---|
| 2026.09.01 | ₩2,854 | ₩2,854 | ₩2,554 | ₩2,814 | -1.41% | 8.2천 |
|---|
| 2026.08.31 | ₩2,600 | ₩2,680 | ₩2,546 | ₩2,559 | -1.55% | 2.8천 |
|---|
| 2026.08.28 | ₩2,680 | ₩2,814 | ₩2,588 | ₩2,640 | -1.50% | 2.4천 |
|---|
| 2026.08.27 | ₩2,693 | ₩2,787 | ₩2,693 | ₩2,734 | +1.49% | 3.2천 |
|---|
| 2026.08.26 | ₩2,640 | ₩2,640 | ₩2,640 | ₩2,640 | 0.00% | 700 |
|---|
| 2026.08.25 | ₩2,680 | ₩2,797 | ₩2,680 | ₩2,747 | +2.50% | 3.9천 |
|---|
| 2026.08.24 | ₩3,055 | ₩3,055 | ₩2,693 | ₩2,814 | -7.89% | 4.9천 |
|---|
| 2026.08.21 | ₩2,801 | ₩3,055 | ₩2,801 | ₩3,002 | +7.18% | 1.1만 |
|---|
| 2026.08.20 | ₩2,747 | ₩2,908 | ₩2,720 | ₩2,894 | +5.37% | 1.8만 |
|---|
| 2026.08.19 | ₩2,546 | ₩2,948 | ₩2,546 | ₩2,667 | +4.74% | 1.2만 |
|---|
| 2026.08.18 | ₩2,774 | ₩3,042 | ₩2,573 | ₩2,573 | -7.25% | 1.7만 |
|---|
| 2026.08.17 | ₩2,600 | ₩3,079 | ₩2,586 | ₩2,921 | +12.37% | 3.4만 |
|---|
| 2026.08.14 | ₩2,385 | ₩2,814 | ₩2,291 | ₩2,747 | +15.17% | 6.8만 |
|---|
| 2026.08.13 | ₩2,265 | ₩4,275 | ₩2,251 | ₩2,640 | +16.57% | 185.3만 |
|---|
| 2026.08.12 | ₩2,278 | ₩2,278 | ₩2,278 | ₩2,278 | 0.00% | 1.5천 |
|---|
| 2026.08.11 | ₩2,454 | ₩2,454 | ₩2,157 | ₩2,376 | -3.17% | 2.6천 |
|---|
| 2026.08.10 | ₩2,325 | ₩2,325 | ₩2,318 | ₩2,318 | -0.29% | 2.6천 |
|---|
| 2026.08.07 | ₩2,278 | ₩2,278 | ₩2,278 | ₩2,278 | 0.00% | 1.7천 |
|---|
| 2026.08.06 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩2,412 | ₩2,412 | ₩2,278 | ₩2,278 | -5.56% | 2.1천 |
|---|
| 2026.08.04 | ₩2,412 | ₩2,412 | ₩2,412 | ₩2,412 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,427 | ₩2,427 | ₩2,358 | ₩2,412 | -0.61% | 1.5천 |
|---|
| 2026.07.31 | ₩2,439 | ₩2,452 | ₩2,399 | ₩2,399 | -1.65% | 1.9천 |
|---|
| 2026.07.30 | ₩2,412 | ₩2,412 | ₩2,345 | ₩2,345 | -2.78% | 1.2천 |
|---|
| 2026.07.29 | ₩2,385 | ₩2,425 | ₩2,224 | ₩2,412 | +1.12% | 8.8천 |
|---|
| 2026.07.28 | ₩2,479 | ₩2,661 | ₩2,358 | ₩2,358 | -4.86% | 9.8만 |
|---|
| 2026.07.27 | ₩2,680 | ₩2,814 | ₩2,533 | ₩2,814 | +5.00% | 9.5천 |
|---|
| 2026.07.24 | ₩2,519 | ₩2,747 | ₩2,519 | ₩2,680 | +6.38% | 1.1만 |
|---|
| 2026.07.23 | ₩2,466 | ₩2,707 | ₩2,456 | ₩2,680 | +8.70% | 5.9천 |
|---|
| 2026.07.22 | ₩2,723 | ₩2,724 | ₩2,492 | ₩2,492 | -8.46% | 3.5천 |
|---|
| 2026.07.21 | ₩2,466 | ₩2,586 | ₩2,466 | ₩2,586 | +4.89% | 7.7천 |
|---|
| 2026.07.20 | ₩2,533 | ₩2,546 | ₩2,399 | ₩2,546 | +0.53% | 800 |
|---|
| 2026.07.17 | ₩2,740 | ₩2,760 | ₩2,562 | ₩2,562 | -6.50% | 4.8천 |
|---|
| 2026.07.16 | ₩2,372 | ₩2,580 | ₩2,358 | ₩2,580 | +8.76% | 1.9천 |
|---|
| 2026.07.15 | ₩2,523 | ₩2,626 | ₩2,523 | ₩2,626 | +4.09% | 2.7천 |
|---|
| 2026.07.14 | ₩2,533 | ₩2,680 | ₩2,533 | ₩2,546 | +0.53% | 4.2천 |
|---|
| 2026.07.13 | ₩2,479 | ₩2,600 | ₩2,479 | ₩2,600 | +4.86% | 1.4천 |
|---|
| 2026.07.10 | ₩2,519 | ₩2,566 | ₩2,519 | ₩2,566 | +1.86% | 1.7천 |
|---|
| 2026.07.09 | ₩2,693 | ₩2,693 | ₩2,519 | ₩2,667 | -1.00% | 1.8천 |
|---|
| 2026.07.08 | ₩2,412 | ₩2,600 | ₩2,412 | ₩2,479 | +2.78% | 7.6천 |
|---|
| 2026.07.07 | ₩2,506 | ₩2,506 | ₩2,358 | ₩2,412 | -3.74% | 2.3천 |
|---|
| 2026.07.06 | ₩2,412 | ₩2,586 | ₩2,345 | ₩2,546 | +5.56% | 5.7천 |
|---|
| 2026.07.02 | ₩2,492 | ₩2,781 | ₩2,492 | ₩2,640 | +5.91% | 5.9천 |
|---|
| 2026.07.01 | ₩2,413 | ₩2,460 | ₩2,413 | ₩2,452 | +1.61% | 1.6천 |
|---|
| 2026.06.30 | ₩2,345 | ₩2,541 | ₩2,345 | ₩2,358 | +0.57% | 2.8천 |
|---|
| 2026.06.29 | ₩2,539 | ₩2,539 | ₩2,412 | ₩2,412 | -5.01% | 2천 |
|---|
| 2026.06.26 | ₩2,492 | ₩2,499 | ₩2,427 | ₩2,499 | +0.27% | 2.8천 |
|---|
| 2026.06.25 | ₩2,660 | ₩2,660 | ₩2,412 | ₩2,412 | -9.32% | 3.2천 |
|---|
| 2026.06.24 | ₩2,559 | ₩2,680 | ₩2,492 | ₩2,546 | -0.52% | 1.3천 |
|---|
| 2026.06.23 | ₩2,546 | ₩2,620 | ₩2,412 | ₩2,479 | -2.63% | 7.2천 |
|---|
| 2026.06.22 | ₩2,720 | ₩2,779 | ₩2,533 | ₩2,533 | -6.90% | 1.3만 |
|---|
| 2026.06.18 | ₩2,921 | ₩3,195 | ₩2,680 | ₩2,707 | -7.34% | 2.3만 |
|---|
| 2026.06.17 | ₩3,176 | ₩3,203 | ₩2,921 | ₩2,948 | -7.17% | 1.2만 |
|---|
| 2026.06.16 | ₩3,484 | ₩3,484 | ₩3,203 | ₩3,323 | -4.62% | 2.4천 |
|---|
| 2026.06.15 | ₩3,524 | ₩3,585 | ₩3,162 | ₩3,229 | -8.37% | 5.8천 |
|---|
| 2026.06.12 | ₩3,296 | ₩3,296 | ₩2,948 | ₩3,162 | -4.07% | 2.6만 |
|---|
| 2026.06.11 | ₩3,551 | ₩3,551 | ₩3,417 | ₩3,538 | -0.38% | 3천 |
|---|
| 2026.06.10 | ₩3,910 | ₩3,910 | ₩3,149 | ₩3,270 | -16.38% | 8.1천 |
|---|
| 2026.06.09 | ₩3,511 | ₩3,524 | ₩3,417 | ₩3,417 | -2.67% | 5.6천 |
|---|
| 2026.06.08 | ₩3,564 | ₩3,591 | ₩3,564 | ₩3,564 | 0.00% | 2.2천 |
|---|
| 2026.06.05 | ₩3,685 | ₩3,698 | ₩3,564 | ₩3,564 | -3.27% | 5.3천 |
|---|
| 2026.06.04 | ₩3,631 | ₩4,020 | ₩3,631 | ₩3,698 | +1.85% | 5.1천 |
|---|
| 2026.06.03 | ₩3,685 | ₩3,685 | ₩3,586 | ₩3,631 | -1.45% | 2.6천 |
|---|
| 2026.06.02 | ₩3,712 | ₩4,020 | ₩3,551 | ₩3,792 | +2.17% | 2.4만 |
|---|
| 2026.06.01 | ₩3,926 | ₩4,020 | ₩3,430 | ₩3,886 | -1.02% | 6.5만 |
|---|
| 2026.05.29 | ₩4,007 | ₩4,143 | ₩3,987 | ₩4,033 | +0.67% | 1.2만 |
|---|
| 2026.05.28 | ₩4,092 | ₩4,658 | ₩3,819 | ₩3,873 | -5.37% | 4.6만 |
|---|
| 2026.05.27 | ₩4,315 | ₩4,315 | ₩4,154 | ₩4,154 | -3.73% | 1.7천 |
|---|
| 2026.05.26 | ₩4,315 | ₩4,516 | ₩4,070 | ₩4,476 | +3.73% | 1.4만 |
|---|
| 2026.05.22 | ₩4,355 | ₩4,891 | ₩4,355 | ₩4,476 | +2.77% | 3.4만 |
|---|
| 2026.05.21 | ₩4,784 | ₩4,784 | ₩4,623 | ₩4,623 | -3.36% | 4천 |
|---|
| 2026.05.20 | ₩5,063 | ₩5,213 | ₩4,703 | ₩4,784 | -5.51% | 4.7만 |
|---|
| 2026.05.19 | ₩5,186 | ₩5,226 | ₩4,705 | ₩4,958 | -4.39% | 2.1만 |
|---|
| 2026.05.18 | ₩5,105 | ₩5,360 | ₩4,918 | ₩5,347 | +4.72% | 4.1만 |
|---|
| 2026.05.15 | ₩5,065 | ₩5,280 | ₩4,824 | ₩4,971 | -1.85% | 1.8만 |
|---|
| 2026.05.14 | ₩4,770 | ₩5,306 | ₩4,730 | ₩4,811 | +0.84% | 2.3만 |
|---|
| 2026.05.13 | ₩5,119 | ₩5,119 | ₩4,690 | ₩4,690 | -8.38% | 1.1만 |
|---|
| 2026.05.12 | ₩5,360 | ₩5,414 | ₩4,784 | ₩5,347 | -0.25% | 3.9만 |
|---|
| 2026.05.11 | ₩5,360 | ₩5,615 | ₩4,784 | ₩5,280 | -1.50% | 9.6만 |
|---|
| 2026.05.08 | ₩5,293 | ₩5,494 | ₩5,132 | ₩5,481 | +3.54% | 3.6만 |
|---|
| 2026.05.07 | ₩5,320 | ₩5,481 | ₩5,119 | ₩5,280 | -0.76% | 4.7천 |
|---|
| 2026.05.06 | ₩5,079 | ₩5,494 | ₩5,060 | ₩5,427 | +6.86% | 3.8만 |
|---|
| 2026.05.05 | ₩4,784 | ₩5,467 | ₩4,690 | ₩5,052 | +5.60% | 3.9만 |
|---|
| 2026.05.04 | ₩4,690 | ₩5,226 | ₩4,663 | ₩4,663 | -0.57% | 9.4천 |
|---|
| 2026.05.01 | ₩4,650 | ₩5,347 | ₩4,576 | ₩4,971 | +6.92% | 6.1만 |
|---|
| 2026.04.30 | ₩4,382 | ₩4,618 | ₩4,382 | ₩4,516 | +3.06% | 2.5천 |
|---|
| 2026.04.29 | ₩4,516 | ₩4,516 | ₩4,342 | ₩4,375 | -3.12% | 7.1천 |
|---|
| 2026.04.28 | ₩4,403 | ₩4,931 | ₩4,301 | ₩4,931 | +11.99% | 6.7천 |
|---|
| 2026.04.27 | ₩4,301 | ₩4,824 | ₩4,301 | ₩4,820 | +12.06% | 4.4만 |
|---|
| 2026.04.24 | ₩4,864 | ₩4,864 | ₩4,248 | ₩4,275 | -12.12% | 2만 |
|---|
| 2026.04.23 | ₩4,650 | ₩4,958 | ₩4,636 | ₩4,945 | +6.34% | 2.7만 |
|---|
| 2026.04.22 | ₩4,301 | ₩5,494 | ₩4,161 | ₩4,757 | +10.59% | 24.2만 |
|---|
| 2026.04.21 | ₩4,222 | ₩4,342 | ₩4,221 | ₩4,275 | +1.24% | 6.7천 |
|---|
| 2026.04.20 | ₩4,167 | ₩4,221 | ₩3,993 | ₩4,221 | +1.29% | 5.8천 |
|---|
| 2026.04.17 | ₩4,011 | ₩4,216 | ₩4,011 | ₩4,188 | +4.41% | 3.4천 |
|---|
| 2026.04.16 | ₩4,020 | ₩4,020 | ₩3,953 | ₩4,005 | -0.37% | 900 |
|---|
| 2026.04.15 | ₩4,269 | ₩4,269 | ₩4,020 | ₩4,154 | -2.70% | 1.6만 |
|---|
| 2026.04.14 | ₩4,114 | ₩4,188 | ₩4,087 | ₩4,149 | +0.85% | 2.6천 |
|---|
| 2026.04.13 | ₩4,328 | ₩4,395 | ₩3,966 | ₩4,248 | -1.86% | 1만 |
|---|
| 2026.04.10 | ₩4,276 | ₩4,342 | ₩4,035 | ₩4,288 | +0.28% | 8.3천 |
|---|
| 2026.04.09 | ₩4,395 | ₩4,395 | ₩3,962 | ₩4,127 | -6.10% | 6.3천 |
|---|
| 2026.04.08 | ₩3,806 | ₩4,288 | ₩3,149 | ₩4,261 | +11.97% | 2만 |
|---|
| 2026.04.07 | ₩4,074 | ₩4,234 | ₩3,886 | ₩3,886 | -4.61% | 5.1천 |
|---|
| 2026.04.06 | ₩4,221 | ₩4,457 | ₩4,198 | ₩4,457 | +5.59% | 1.1만 |
|---|
| 2026.04.02 | ₩4,248 | ₩4,261 | ₩4,011 | ₩4,248 | 0.00% | 1.6만 |
|---|
| 2026.04.01 | ₩3,953 | ₩4,449 | ₩3,940 | ₩4,355 | +10.17% | 3.6만 |
|---|
| 2026.03.31 | ₩3,270 | ₩4,007 | ₩3,270 | ₩3,974 | +21.56% | 2.7만 |
|---|
| 2026.03.30 | ₩2,988 | ₩3,323 | ₩2,976 | ₩3,270 | +9.42% | 9.3천 |
|---|
| 2026.03.27 | ₩2,844 | ₩2,975 | ₩2,787 | ₩2,975 | +4.62% | 3.9천 |
|---|
| 2026.03.26 | ₩2,975 | ₩3,082 | ₩2,881 | ₩2,881 | -3.15% | 1.1만 |
|---|
| 2026.03.25 | ₩3,216 | ₩3,216 | ₩2,881 | ₩3,028 | -5.83% | 1.5만 |
|---|
| 2026.03.24 | ₩3,270 | ₩3,323 | ₩3,136 | ₩3,149 | -3.69% | 1.2만 |
|---|
| 2026.03.23 | ₩3,672 | ₩3,705 | ₩3,350 | ₩3,377 | -8.03% | 2.1만 |
|---|
| 2026.03.20 | ₩3,645 | ₩3,712 | ₩3,631 | ₩3,631 | -0.37% | 2천 |
|---|
| 2026.03.19 | ₩3,881 | ₩3,881 | ₩3,881 | ₩3,881 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩3,765 | ₩3,881 | ₩3,752 | ₩3,881 | +3.06% | 1.3천 |
|---|
| 2026.03.17 | ₩3,765 | ₩3,799 | ₩3,765 | ₩3,765 | 0.00% | 1.6천 |
|---|
| 2026.03.16 | ₩3,618 | ₩3,903 | ₩3,618 | ₩3,859 | +6.67% | 7.1천 |
|---|
| 2026.03.13 | ₩3,901 | ₩3,966 | ₩3,631 | ₩3,953 | +1.34% | 1.1만 |
|---|
| 2026.03.12 | ₩3,672 | ₩3,909 | ₩3,672 | ₩3,886 | +5.84% | 1천 |
|---|
| 2026.03.11 | ₩3,859 | ₩4,020 | ₩3,819 | ₩3,859 | 0.00% | 2.2만 |
|---|
| 2026.03.10 | ₩3,685 | ₩3,859 | ₩3,685 | ₩3,859 | +4.73% | 2.9천 |
|---|
| 2026.03.09 | ₩3,460 | ₩3,859 | ₩3,416 | ₩3,752 | +8.44% | 6.9천 |
|---|
| 2026.03.06 | ₩3,658 | ₩3,658 | ₩3,605 | ₩3,658 | 0.00% | 1.2천 |
|---|
| 2026.03.05 | ₩3,425 | ₩3,938 | ₩3,425 | ₩3,859 | +12.68% | 4.8천 |
|---|
| 2026.03.04 | ₩3,390 | ₩4,007 | ₩3,350 | ₩3,988 | +17.63% | 1.3만 |
|---|
| 2026.03.03 | ₩3,355 | ₩3,416 | ₩3,310 | ₩3,390 | +1.04% | 4.2천 |
|---|
| 2026.03.02 | ₩3,578 | ₩3,578 | ₩3,471 | ₩3,484 | -2.62% | 4.1천 |
|---|
| 2026.02.27 | ₩3,698 | ₩3,698 | ₩3,497 | ₩3,631 | -1.81% | 5.5천 |
|---|
| 2026.02.26 | ₩3,752 | ₩3,886 | ₩3,752 | ₩3,779 | +0.71% | 7.3천 |
|---|
| 2026.02.25 | ₩3,752 | ₩3,792 | ₩3,752 | ₩3,765 | +0.36% | 1.9만 |
|---|
| 2026.02.24 | ₩3,806 | ₩3,806 | ₩3,752 | ₩3,752 | -1.41% | 3.8천 |
|---|
| 2026.02.23 | ₩3,685 | ₩3,926 | ₩3,645 | ₩3,806 | +3.27% | 2.5천 |
|---|
| 2026.02.20 | ₩3,712 | ₩3,739 | ₩3,631 | ₩3,739 | +0.72% | 1.5천 |
|---|
| 2026.02.19 | ₩3,692 | ₩3,712 | ₩3,662 | ₩3,712 | +0.54% | 2.9천 |
|---|
| 2026.02.18 | ₩3,792 | ₩3,859 | ₩3,792 | ₩3,832 | +1.06% | 2.7천 |
|---|
| 2026.02.17 | ₩3,854 | ₩3,859 | ₩3,854 | ₩3,859 | +0.14% | 1.4천 |
|---|
| 2026.02.13 | ₩3,792 | ₩3,913 | ₩3,792 | ₩3,913 | +3.18% | 1.7천 |
|---|
| 2026.02.12 | ₩3,806 | ₩4,074 | ₩3,806 | ₩3,953 | +3.87% | 7.1천 |
|---|
| 2026.02.11 | ₩3,826 | ₩3,853 | ₩3,826 | ₩3,853 | +0.70% | 1.5천 |
|---|
| 2026.02.10 | ₩3,875 | ₩3,899 | ₩3,819 | ₩3,894 | +0.48% | 5.2천 |
|---|
| 2026.02.09 | ₩3,806 | ₩4,007 | ₩3,792 | ₩3,980 | +4.58% | 5.5천 |
|---|
| 2026.02.06 | ₩3,752 | ₩4,020 | ₩3,752 | ₩3,940 | +5.00% | 1.6만 |
|---|
| 2026.02.05 | ₩3,993 | ₩3,993 | ₩3,752 | ₩3,779 | -5.37% | 3.3만 |
|---|
| 2026.02.04 | ₩3,899 | ₩4,248 | ₩3,859 | ₩4,194 | +7.56% | 2.1만 |
|---|
| 2026.02.03 | ₩4,007 | ₩4,007 | ₩3,916 | ₩4,007 | 0.00% | 3.6천 |
|---|
| 2026.02.02 | ₩3,993 | ₩4,007 | ₩3,886 | ₩4,007 | +0.34% | 5.1천 |
|---|
| 2026.01.30 | ₩4,020 | ₩4,024 | ₩3,873 | ₩4,007 | -0.33% | 3.9만 |
|---|
| 2026.01.29 | ₩4,181 | ₩4,248 | ₩4,074 | ₩4,074 | -2.56% | 5.6천 |
|---|
| 2026.01.28 | ₩4,288 | ₩4,301 | ₩4,181 | ₩4,194 | -2.19% | 3.7만 |
|---|
| 2026.01.27 | ₩4,355 | ₩4,442 | ₩4,355 | ₩4,395 | +0.92% | 3.2천 |
|---|
| 2026.01.26 | ₩4,690 | ₩4,717 | ₩4,288 | ₩4,355 | -7.14% | 3.4만 |
|---|
| 2026.01.23 | ₩4,623 | ₩4,685 | ₩4,569 | ₩4,685 | +1.33% | 5.8천 |
|---|
| 2026.01.22 | ₩4,811 | ₩4,811 | ₩4,587 | ₩4,636 | -3.62% | 1.3만 |
|---|
| 2026.01.21 | ₩4,529 | ₩4,757 | ₩4,502 | ₩4,752 | +4.91% | 9.6천 |
|---|
| 2026.01.20 | ₩4,596 | ₩4,690 | ₩4,375 | ₩4,502 | -2.04% | 3.7만 |
|---|
| 2026.01.16 | ₩4,395 | ₩4,891 | ₩4,395 | ₩4,730 | +7.62% | 2.5만 |
|---|
| 2026.01.15 | ₩4,342 | ₩4,516 | ₩4,342 | ₩4,395 | +1.23% | 1.3만 |
|---|
| 2026.01.14 | ₩4,368 | ₩4,476 | ₩4,234 | ₩4,476 | +2.45% | 2.9만 |
|---|
| 2026.01.13 | ₩4,234 | ₩4,368 | ₩4,234 | ₩4,342 | +2.53% | 2.2만 |
|---|
| 2026.01.12 | ₩4,221 | ₩4,355 | ₩4,033 | ₩4,275 | +1.27% | 2만 |
|---|
| 2026.01.09 | ₩3,993 | ₩4,248 | ₩3,993 | ₩4,243 | +6.24% | 1.8만 |
|---|
| 2026.01.08 | ₩3,822 | ₩4,074 | ₩3,822 | ₩3,993 | +4.49% | 2.6만 |
|---|
| 2026.01.07 | ₩3,886 | ₩4,020 | ₩3,756 | ₩3,806 | -2.07% | 3.1만 |
|---|
| 2026.01.06 | ₩3,926 | ₩3,980 | ₩3,631 | ₩3,806 | -3.07% | 1.4만 |
|---|
| 2026.01.05 | ₩3,578 | ₩4,020 | ₩3,578 | ₩3,926 | +9.74% | 4.6만 |
|---|
| 2026.01.02 | ₩3,430 | ₩3,685 | ₩3,430 | ₩3,645 | +6.25% | 1.9만 |
|---|
| 2025.12.31 | ₩3,511 | ₩3,538 | ₩3,350 | ₩3,363 | -4.20% | 9.5만 |
|---|
| 2025.12.30 | ₩3,270 | ₩3,618 | ₩3,216 | ₩3,471 | +6.15% | 9.7만 |
|---|
| 2025.12.29 | ₩3,350 | ₩3,417 | ₩3,189 | ₩3,276 | -2.20% | 3.9만 |
|---|
| 2025.12.26 | ₩3,511 | ₩3,511 | ₩3,323 | ₩3,350 | -4.58% | 6.7만 |
|---|
| 2025.12.24 | ₩3,698 | ₩3,698 | ₩3,551 | ₩3,564 | -3.62% | 2.7만 |
|---|
| 2025.12.23 | ₩3,832 | ₩4,167 | ₩3,631 | ₩3,712 | -3.15% | 11.2만 |
|---|
| 2025.12.22 | ₩3,802 | ₩4,154 | ₩3,802 | ₩3,832 | +0.81% | 5.2만 |
|---|
| 2025.12.19 | ₩3,685 | ₩3,933 | ₩3,645 | ₩3,779 | +2.55% | 4.5만 |
|---|
| 2025.12.18 | ₩4,261 | ₩4,261 | ₩3,631 | ₩3,685 | -13.52% | 7.8만 |
|---|
| 2025.12.17 | ₩4,596 | ₩4,717 | ₩4,181 | ₩4,181 | -9.04% | 4.3만 |
|---|
| 2025.12.16 | ₩4,127 | ₩4,610 | ₩4,127 | ₩4,569 | +10.71% | 3.5만 |
|---|
| 2025.12.15 | ₩4,154 | ₩4,275 | ₩4,087 | ₩4,127 | -0.65% | 3.1만 |
|---|
| 2025.12.12 | ₩4,221 | ₩4,288 | ₩4,033 | ₩4,194 | -0.63% | 4.8만 |
|---|
| 2025.12.11 | ₩4,100 | ₩4,248 | ₩3,966 | ₩4,248 | +3.59% | 2.6만 |
|---|
| 2025.12.10 | ₩4,033 | ₩4,127 | ₩3,973 | ₩4,047 | +0.33% | 1.5만 |
|---|
| 2025.12.09 | ₩3,924 | ₩4,141 | ₩3,913 | ₩4,007 | +2.12% | 1.8만 |
|---|
| 2025.12.08 | ₩3,819 | ₩4,047 | ₩3,819 | ₩3,926 | +2.81% | 4.5만 |
|---|
| 2025.12.05 | ₩3,953 | ₩4,114 | ₩3,886 | ₩4,074 | +3.05% | 2만 |
|---|
| 2025.12.04 | ₩3,645 | ₩4,192 | ₩3,558 | ₩4,087 | +12.13% | 4.7만 |
|---|
| 2025.12.03 | ₩3,752 | ₩3,752 | ₩3,497 | ₩3,605 | -3.93% | 2.2만 |
|---|
| 2025.12.02 | ₩3,752 | ₩3,752 | ₩3,672 | ₩3,698 | -1.43% | 1.5만 |
|---|
| 2025.12.01 | ₩3,765 | ₩3,859 | ₩3,725 | ₩3,725 | -1.07% | 3.5만 |
|---|
| 2025.11.28 | ₩3,940 | ₩4,047 | ₩3,886 | ₩3,886 | -1.36% | 1.4만 |
|---|
| 2025.11.26 | ₩4,275 | ₩4,288 | ₩3,832 | ₩3,873 | -9.40% | 7.4만 |
|---|
| 2025.11.25 | ₩4,181 | ₩4,261 | ₩4,100 | ₩4,261 | +1.92% | 1.4만 |
|---|
| 2025.11.24 | ₩4,020 | ₩4,328 | ₩4,020 | ₩4,100 | +2.00% | 3.6만 |
|---|
| 2025.11.21 | ₩3,511 | ₩4,114 | ₩3,511 | ₩4,033 | +14.89% | 6.2만 |
|---|
| 2025.11.20 | ₩4,208 | ₩4,489 | ₩3,310 | ₩3,591 | -14.65% | 14.6만 |
|---|
| 2025.11.19 | ₩4,208 | ₩4,255 | ₩4,208 | ₩4,208 | 0.00% | 5.3만 |
|---|
| 2025.11.18 | ₩4,208 | ₩4,368 | ₩4,208 | ₩4,234 | +0.64% | 2.1만 |
|---|
| 2025.11.17 | ₩4,208 | ₩4,301 | ₩4,208 | ₩4,261 | +1.27% | 5.3만 |
|---|
| 2025.11.14 | ₩4,208 | ₩4,382 | ₩4,154 | ₩4,234 | +0.64% | 16.9만 |
|---|
| 2025.11.13 | ₩4,610 | ₩4,811 | ₩4,422 | ₩4,435 | -3.78% | 13.8만 |
|---|
| 2025.11.12 | ₩4,583 | ₩4,824 | ₩4,237 | ₩4,717 | +2.92% | 15만 |
|---|
| 2025.11.11 | ₩4,623 | ₩4,777 | ₩4,623 | ₩4,730 | +2.32% | 3.8만 |
|---|
| 2025.11.10 | ₩5,108 | ₩5,226 | ₩4,569 | ₩4,610 | -9.76% | 11.9만 |
|---|
| 2025.11.07 | ₩5,226 | ₩5,261 | ₩5,025 | ₩5,105 | -2.31% | 19.5만 |
|---|
| 2025.11.06 | ₩5,266 | ₩5,400 | ₩5,226 | ₩5,239 | -0.51% | 11.7만 |
|---|
| 2025.11.05 | ₩5,360 | ₩5,548 | ₩5,253 | ₩5,253 | -2.00% | 8.8만 |
|---|
| 2025.11.04 | ₩5,226 | ₩5,909 | ₩5,199 | ₩5,494 | +5.13% | 19.6만 |
|---|
| 2025.11.03 | ₩5,333 | ₩5,387 | ₩5,253 | ₩5,266 | -1.26% | 9.1만 |
|---|
| 2025.10.31 | ₩5,239 | ₩5,507 | ₩5,239 | ₩5,373 | +2.56% | 17.5만 |
|---|
| 2025.10.30 | ₩5,414 | ₩5,454 | ₩5,226 | ₩5,320 | -1.73% | 15.1만 |
|---|
| 2025.10.29 | ₩5,936 | ₩5,963 | ₩5,430 | ₩5,507 | -7.22% | 16만 |
|---|
| 2025.10.28 | ₩5,963 | ₩6,164 | ₩5,816 | ₩5,950 | -0.22% | 14.1만 |
|---|
| 2025.10.27 | ₩6,660 | ₩6,953 | ₩5,603 | ₩5,755 | -13.58% | 41.2만 |
|---|
| 2025.10.24 | ₩6,459 | ₩7,303 | ₩6,124 | ₩6,298 | -2.49% | 36.3만 |
|---|
| 2025.10.23 | ₩5,601 | ₩6,553 | ₩5,588 | ₩6,378 | +13.88% | 59.1만 |
|---|
| 2025.10.22 | ₩5,762 | ₩5,968 | ₩5,105 | ₩5,574 | -3.26% | 74.4만 |
|---|
| 2025.10.21 | ₩8,040 | ₩8,710 | ₩6,329 | ₩6,646 | -17.33% | 306.2만 |
|---|