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 | ₩2,910 | ₩2,910 | ₩2,709 | ₩2,816 | -3.23% | 6.3천 |
| 2026.10.08 | ₩2,897 | ₩3,112 | ₩2,776 | ₩2,937 | +1.39% | 2.4만 |
| 2026.10.07 | ₩2,830 | ₩3,112 | ₩2,682 | ₩2,964 | +4.74% | 2.7만 |
| 2026.10.06 | ₩3,031 | ₩3,058 | ₩2,884 | ₩2,977 | -1.77% | 2.5만 |
| 2026.10.05 | ₩3,018 | ₩3,326 | ₩2,803 | ₩3,286 | +8.89% | 5.8만 |
| 2026.10.02 | ₩3,112 | ₩3,165 | ₩2,924 | ₩3,112 | 0.00% | 5.1만 |
| 2026.10.01 | ₩3,112 | ₩3,413 | ₩2,884 | ₩3,125 | +0.43% | 9.2만 |
| 2026.09.30 | ₩3,259 | ₩3,340 | ₩2,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,205 |
| -1.65% |
| 37만 |
| 2026.09.29 | ₩2,508 | ₩4,547 | ₩2,461 | ₩3,447 | +37.43% | 1255.9만 |
|---|
| 2026.09.28 | ₩2,428 | ₩2,558 | ₩2,428 | ₩2,558 | +5.36% | 600 |
|---|
| 2026.09.25 | ₩2,562 | ₩2,562 | ₩2,508 | ₩2,548 | -0.52% | 1.8천 |
|---|
| 2026.09.24 | ₩2,428 | ₩2,495 | ₩2,414 | ₩2,495 | +2.76% | 2.1천 |
|---|
| 2026.09.23 | ₩2,466 | ₩2,528 | ₩2,466 | ₩2,528 | +2.50% | 1.9천 |
|---|
| 2026.09.22 | ₩2,495 | ₩2,642 | ₩2,495 | ₩2,562 | +2.69% | 7.3천 |
|---|
| 2026.09.21 | ₩2,521 | ₩2,535 | ₩2,369 | ₩2,535 | +0.53% | 6.2천 |
|---|
| 2026.09.18 | ₩2,374 | ₩2,441 | ₩2,374 | ₩2,414 | +1.69% | 5.2천 |
|---|
| 2026.09.17 | ₩2,401 | ₩2,656 | ₩2,320 | ₩2,468 | +2.79% | 9.9천 |
|---|
| 2026.09.16 | ₩2,414 | ₩2,428 | ₩2,402 | ₩2,402 | -0.50% | 2.2천 |
|---|
| 2026.09.15 | ₩2,387 | ₩2,588 | ₩2,334 | ₩2,588 | +8.43% | 2만 |
|---|
| 2026.09.14 | ₩2,474 | ₩2,508 | ₩2,320 | ₩2,428 | -1.90% | 3.6만 |
|---|
| 2026.09.11 | ₩2,414 | ₩2,656 | ₩2,414 | ₩2,441 | +1.11% | 6.1천 |
|---|
| 2026.09.10 | ₩2,550 | ₩2,550 | ₩2,523 | ₩2,535 | -0.58% | 2.6천 |
|---|
| 2026.09.09 | ₩2,548 | ₩2,653 | ₩2,548 | ₩2,653 | +4.11% | 1.1천 |
|---|
| 2026.09.08 | ₩2,669 | ₩2,776 | ₩2,575 | ₩2,669 | 0.00% | 4.8천 |
|---|
| 2026.09.04 | ₩2,629 | ₩2,702 | ₩2,629 | ₩2,702 | +2.81% | 5.2천 |
|---|
| 2026.09.03 | ₩2,723 | ₩2,723 | ₩2,602 | ₩2,602 | -4.43% | 2.3천 |
|---|
| 2026.09.02 | ₩2,656 | ₩2,771 | ₩2,548 | ₩2,669 | +0.51% | 8.3천 |
|---|
| 2026.09.01 | ₩2,857 | ₩2,857 | ₩2,556 | ₩2,816 | -1.41% | 8.2천 |
|---|
| 2026.08.31 | ₩2,602 | ₩2,682 | ₩2,548 | ₩2,562 | -1.55% | 2.8천 |
|---|
| 2026.08.28 | ₩2,682 | ₩2,816 | ₩2,590 | ₩2,642 | -1.50% | 2.4천 |
|---|
| 2026.08.27 | ₩2,696 | ₩2,790 | ₩2,696 | ₩2,736 | +1.49% | 3.2천 |
|---|
| 2026.08.26 | ₩2,642 | ₩2,642 | ₩2,642 | ₩2,642 | 0.00% | 700 |
|---|
| 2026.08.25 | ₩2,682 | ₩2,799 | ₩2,682 | ₩2,749 | +2.50% | 3.9천 |
|---|
| 2026.08.24 | ₩3,058 | ₩3,058 | ₩2,696 | ₩2,816 | -7.89% | 4.9천 |
|---|
| 2026.08.21 | ₩2,803 | ₩3,058 | ₩2,803 | ₩3,004 | +7.18% | 1.1만 |
|---|
| 2026.08.20 | ₩2,749 | ₩2,910 | ₩2,723 | ₩2,897 | +5.37% | 1.8만 |
|---|
| 2026.08.19 | ₩2,548 | ₩2,951 | ₩2,548 | ₩2,669 | +4.74% | 1.2만 |
|---|
| 2026.08.18 | ₩2,776 | ₩3,044 | ₩2,575 | ₩2,575 | -7.25% | 1.7만 |
|---|
| 2026.08.17 | ₩2,602 | ₩3,082 | ₩2,588 | ₩2,924 | +12.37% | 3.4만 |
|---|
| 2026.08.14 | ₩2,387 | ₩2,816 | ₩2,293 | ₩2,749 | +15.17% | 6.8만 |
|---|
| 2026.08.13 | ₩2,267 | ₩4,278 | ₩2,253 | ₩2,642 | +16.57% | 185.3만 |
|---|
| 2026.08.12 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 1.5천 |
|---|
| 2026.08.11 | ₩2,456 | ₩2,456 | ₩2,159 | ₩2,378 | -3.17% | 2.6천 |
|---|
| 2026.08.10 | ₩2,327 | ₩2,327 | ₩2,320 | ₩2,320 | -0.29% | 2.6천 |
|---|
| 2026.08.07 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 1.7천 |
|---|
| 2026.08.06 | ₩2,326 | ₩2,326 | ₩2,326 | ₩2,326 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩2,414 | ₩2,414 | ₩2,280 | ₩2,280 | -5.56% | 2.1천 |
|---|
| 2026.08.04 | ₩2,414 | ₩2,414 | ₩2,414 | ₩2,414 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,429 | ₩2,429 | ₩2,360 | ₩2,414 | -0.61% | 1.5천 |
|---|
| 2026.07.31 | ₩2,441 | ₩2,454 | ₩2,401 | ₩2,401 | -1.65% | 1.9천 |
|---|
| 2026.07.30 | ₩2,414 | ₩2,414 | ₩2,347 | ₩2,347 | -2.78% | 1.2천 |
|---|
| 2026.07.29 | ₩2,387 | ₩2,428 | ₩2,226 | ₩2,414 | +1.12% | 8.8천 |
|---|
| 2026.07.28 | ₩2,481 | ₩2,664 | ₩2,360 | ₩2,360 | -4.86% | 9.8만 |
|---|
| 2026.07.27 | ₩2,682 | ₩2,816 | ₩2,535 | ₩2,816 | +5.00% | 9.5천 |
|---|
| 2026.07.24 | ₩2,521 | ₩2,749 | ₩2,521 | ₩2,682 | +6.38% | 1.1만 |
|---|
| 2026.07.23 | ₩2,468 | ₩2,709 | ₩2,458 | ₩2,682 | +8.70% | 5.9천 |
|---|
| 2026.07.22 | ₩2,725 | ₩2,727 | ₩2,495 | ₩2,495 | -8.46% | 3.5천 |
|---|
| 2026.07.21 | ₩2,468 | ₩2,588 | ₩2,468 | ₩2,588 | +4.89% | 7.7천 |
|---|
| 2026.07.20 | ₩2,535 | ₩2,548 | ₩2,401 | ₩2,548 | +0.53% | 800 |
|---|
| 2026.07.17 | ₩2,743 | ₩2,763 | ₩2,564 | ₩2,564 | -6.50% | 4.8천 |
|---|
| 2026.07.16 | ₩2,374 | ₩2,582 | ₩2,360 | ₩2,582 | +8.76% | 1.9천 |
|---|
| 2026.07.15 | ₩2,525 | ₩2,629 | ₩2,525 | ₩2,629 | +4.09% | 2.7천 |
|---|
| 2026.07.14 | ₩2,535 | ₩2,682 | ₩2,535 | ₩2,548 | +0.53% | 4.2천 |
|---|
| 2026.07.13 | ₩2,481 | ₩2,602 | ₩2,481 | ₩2,602 | +4.86% | 1.4천 |
|---|
| 2026.07.10 | ₩2,521 | ₩2,568 | ₩2,521 | ₩2,568 | +1.86% | 1.7천 |
|---|
| 2026.07.09 | ₩2,696 | ₩2,696 | ₩2,521 | ₩2,669 | -1.00% | 1.8천 |
|---|
| 2026.07.08 | ₩2,414 | ₩2,602 | ₩2,414 | ₩2,481 | +2.78% | 7.6천 |
|---|
| 2026.07.07 | ₩2,508 | ₩2,508 | ₩2,360 | ₩2,414 | -3.74% | 2.3천 |
|---|
| 2026.07.06 | ₩2,414 | ₩2,588 | ₩2,347 | ₩2,548 | +5.56% | 5.7천 |
|---|
| 2026.07.02 | ₩2,495 | ₩2,783 | ₩2,495 | ₩2,642 | +5.91% | 5.9천 |
|---|
| 2026.07.01 | ₩2,415 | ₩2,462 | ₩2,415 | ₩2,454 | +1.61% | 1.6천 |
|---|
| 2026.06.30 | ₩2,347 | ₩2,543 | ₩2,347 | ₩2,360 | +0.57% | 2.8천 |
|---|
| 2026.06.29 | ₩2,542 | ₩2,542 | ₩2,414 | ₩2,414 | -5.01% | 2천 |
|---|
| 2026.06.26 | ₩2,495 | ₩2,501 | ₩2,429 | ₩2,501 | +0.27% | 2.8천 |
|---|
| 2026.06.25 | ₩2,662 | ₩2,662 | ₩2,414 | ₩2,414 | -9.32% | 3.2천 |
|---|
| 2026.06.24 | ₩2,562 | ₩2,682 | ₩2,495 | ₩2,548 | -0.52% | 1.3천 |
|---|
| 2026.06.23 | ₩2,548 | ₩2,622 | ₩2,414 | ₩2,481 | -2.63% | 7.2천 |
|---|
| 2026.06.22 | ₩2,723 | ₩2,782 | ₩2,535 | ₩2,535 | -6.90% | 1.3만 |
|---|
| 2026.06.18 | ₩2,924 | ₩3,197 | ₩2,682 | ₩2,709 | -7.34% | 2.3만 |
|---|
| 2026.06.17 | ₩3,179 | ₩3,205 | ₩2,924 | ₩2,951 | -7.17% | 1.2만 |
|---|
| 2026.06.16 | ₩3,487 | ₩3,487 | ₩3,205 | ₩3,326 | -4.62% | 2.4천 |
|---|
| 2026.06.15 | ₩3,527 | ₩3,588 | ₩3,165 | ₩3,232 | -8.37% | 5.8천 |
|---|
| 2026.06.12 | ₩3,299 | ₩3,299 | ₩2,951 | ₩3,165 | -4.07% | 2.6만 |
|---|
| 2026.06.11 | ₩3,554 | ₩3,554 | ₩3,420 | ₩3,541 | -0.38% | 3천 |
|---|
| 2026.06.10 | ₩3,914 | ₩3,914 | ₩3,152 | ₩3,272 | -16.38% | 8.1천 |
|---|
| 2026.06.09 | ₩3,514 | ₩3,527 | ₩3,420 | ₩3,420 | -2.67% | 5.6천 |
|---|
| 2026.06.08 | ₩3,568 | ₩3,594 | ₩3,568 | ₩3,568 | 0.00% | 2.2천 |
|---|
| 2026.06.05 | ₩3,688 | ₩3,702 | ₩3,568 | ₩3,568 | -3.27% | 5.3천 |
|---|
| 2026.06.04 | ₩3,635 | ₩4,024 | ₩3,635 | ₩3,702 | +1.85% | 5.1천 |
|---|
| 2026.06.03 | ₩3,688 | ₩3,688 | ₩3,589 | ₩3,635 | -1.45% | 2.6천 |
|---|
| 2026.06.02 | ₩3,715 | ₩4,024 | ₩3,554 | ₩3,796 | +2.17% | 2.4만 |
|---|
| 2026.06.01 | ₩3,930 | ₩4,024 | ₩3,433 | ₩3,889 | -1.02% | 6.5만 |
|---|
| 2026.05.29 | ₩4,010 | ₩4,147 | ₩3,990 | ₩4,037 | +0.67% | 1.2만 |
|---|
| 2026.05.28 | ₩4,096 | ₩4,662 | ₩3,822 | ₩3,876 | -5.37% | 4.6만 |
|---|
| 2026.05.27 | ₩4,319 | ₩4,319 | ₩4,158 | ₩4,158 | -3.73% | 1.7천 |
|---|
| 2026.05.26 | ₩4,319 | ₩4,520 | ₩4,073 | ₩4,480 | +3.73% | 1.4만 |
|---|
| 2026.05.22 | ₩4,359 | ₩4,895 | ₩4,359 | ₩4,480 | +2.77% | 3.4만 |
|---|
| 2026.05.21 | ₩4,788 | ₩4,788 | ₩4,627 | ₩4,627 | -3.36% | 4천 |
|---|
| 2026.05.20 | ₩5,067 | ₩5,217 | ₩4,708 | ₩4,788 | -5.51% | 4.7만 |
|---|
| 2026.05.19 | ₩5,190 | ₩5,231 | ₩4,709 | ₩4,962 | -4.39% | 2.1만 |
|---|
| 2026.05.18 | ₩5,110 | ₩5,365 | ₩4,922 | ₩5,351 | +4.72% | 4.1만 |
|---|
| 2026.05.15 | ₩5,070 | ₩5,284 | ₩4,828 | ₩4,976 | -1.85% | 1.8만 |
|---|
| 2026.05.14 | ₩4,775 | ₩5,311 | ₩4,734 | ₩4,815 | +0.84% | 2.3만 |
|---|
| 2026.05.13 | ₩5,123 | ₩5,123 | ₩4,694 | ₩4,694 | -8.38% | 1.1만 |
|---|
| 2026.05.12 | ₩5,365 | ₩5,418 | ₩4,788 | ₩5,351 | -0.25% | 3.9만 |
|---|
| 2026.05.11 | ₩5,365 | ₩5,620 | ₩4,788 | ₩5,284 | -1.50% | 9.6만 |
|---|
| 2026.05.08 | ₩5,298 | ₩5,499 | ₩5,137 | ₩5,485 | +3.54% | 3.6만 |
|---|
| 2026.05.07 | ₩5,324 | ₩5,485 | ₩5,123 | ₩5,284 | -0.76% | 4.7천 |
|---|
| 2026.05.06 | ₩5,083 | ₩5,499 | ₩5,064 | ₩5,432 | +6.86% | 3.8만 |
|---|
| 2026.05.05 | ₩4,788 | ₩5,472 | ₩4,694 | ₩5,056 | +5.60% | 3.9만 |
|---|
| 2026.05.04 | ₩4,694 | ₩5,231 | ₩4,667 | ₩4,667 | -0.57% | 9.4천 |
|---|
| 2026.05.01 | ₩4,654 | ₩5,351 | ₩4,580 | ₩4,976 | +6.92% | 6.1만 |
|---|
| 2026.04.30 | ₩4,386 | ₩4,622 | ₩4,386 | ₩4,520 | +3.06% | 2.5천 |
|---|
| 2026.04.29 | ₩4,520 | ₩4,520 | ₩4,345 | ₩4,379 | -3.12% | 7.1천 |
|---|
| 2026.04.28 | ₩4,407 | ₩4,936 | ₩4,305 | ₩4,936 | +11.99% | 6.7천 |
|---|
| 2026.04.27 | ₩4,305 | ₩4,828 | ₩4,305 | ₩4,824 | +12.06% | 4.4만 |
|---|
| 2026.04.24 | ₩4,868 | ₩4,868 | ₩4,252 | ₩4,278 | -12.12% | 2만 |
|---|
| 2026.04.23 | ₩4,654 | ₩4,962 | ₩4,640 | ₩4,949 | +6.34% | 2.7만 |
|---|
| 2026.04.22 | ₩4,305 | ₩5,499 | ₩4,164 | ₩4,761 | +10.59% | 24.2만 |
|---|
| 2026.04.21 | ₩4,226 | ₩4,345 | ₩4,225 | ₩4,278 | +1.24% | 6.7천 |
|---|
| 2026.04.20 | ₩4,171 | ₩4,225 | ₩3,997 | ₩4,225 | +1.29% | 5.8천 |
|---|
| 2026.04.17 | ₩4,014 | ₩4,219 | ₩4,014 | ₩4,191 | +4.41% | 3.4천 |
|---|
| 2026.04.16 | ₩4,024 | ₩4,024 | ₩3,956 | ₩4,009 | -0.37% | 900 |
|---|
| 2026.04.15 | ₩4,273 | ₩4,273 | ₩4,024 | ₩4,158 | -2.70% | 1.6만 |
|---|
| 2026.04.14 | ₩4,117 | ₩4,191 | ₩4,091 | ₩4,152 | +0.85% | 2.6천 |
|---|
| 2026.04.13 | ₩4,332 | ₩4,399 | ₩3,970 | ₩4,252 | -1.86% | 1만 |
|---|
| 2026.04.10 | ₩4,280 | ₩4,345 | ₩4,038 | ₩4,292 | +0.28% | 8.3천 |
|---|
| 2026.04.09 | ₩4,399 | ₩4,399 | ₩3,966 | ₩4,131 | -6.10% | 6.3천 |
|---|
| 2026.04.08 | ₩3,809 | ₩4,292 | ₩3,152 | ₩4,265 | +11.97% | 2만 |
|---|
| 2026.04.07 | ₩4,077 | ₩4,238 | ₩3,889 | ₩3,889 | -4.61% | 5.1천 |
|---|
| 2026.04.06 | ₩4,225 | ₩4,461 | ₩4,202 | ₩4,461 | +5.59% | 1.1만 |
|---|
| 2026.04.02 | ₩4,252 | ₩4,265 | ₩4,014 | ₩4,252 | 0.00% | 1.6만 |
|---|
| 2026.04.01 | ₩3,956 | ₩4,453 | ₩3,943 | ₩4,359 | +10.17% | 3.6만 |
|---|
| 2026.03.31 | ₩3,272 | ₩4,010 | ₩3,272 | ₩3,978 | +21.56% | 2.7만 |
|---|
| 2026.03.30 | ₩2,991 | ₩3,326 | ₩2,979 | ₩3,272 | +9.42% | 9.3천 |
|---|
| 2026.03.27 | ₩2,846 | ₩2,977 | ₩2,790 | ₩2,977 | +4.62% | 3.9천 |
|---|
| 2026.03.26 | ₩2,977 | ₩3,085 | ₩2,884 | ₩2,884 | -3.15% | 1.1만 |
|---|
| 2026.03.25 | ₩3,219 | ₩3,219 | ₩2,884 | ₩3,031 | -5.83% | 1.5만 |
|---|
| 2026.03.24 | ₩3,272 | ₩3,326 | ₩3,138 | ₩3,152 | -3.69% | 1.2만 |
|---|
| 2026.03.23 | ₩3,675 | ₩3,708 | ₩3,353 | ₩3,380 | -8.03% | 2.1만 |
|---|
| 2026.03.20 | ₩3,648 | ₩3,715 | ₩3,635 | ₩3,635 | -0.37% | 2천 |
|---|
| 2026.03.19 | ₩3,884 | ₩3,884 | ₩3,884 | ₩3,884 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩3,769 | ₩3,884 | ₩3,755 | ₩3,884 | +3.06% | 1.3천 |
|---|
| 2026.03.17 | ₩3,769 | ₩3,802 | ₩3,769 | ₩3,769 | 0.00% | 1.6천 |
|---|
| 2026.03.16 | ₩3,621 | ₩3,907 | ₩3,621 | ₩3,863 | +6.67% | 7.1천 |
|---|
| 2026.03.13 | ₩3,904 | ₩3,970 | ₩3,635 | ₩3,956 | +1.34% | 1.1만 |
|---|
| 2026.03.12 | ₩3,675 | ₩3,912 | ₩3,675 | ₩3,889 | +5.84% | 1천 |
|---|
| 2026.03.11 | ₩3,863 | ₩4,024 | ₩3,822 | ₩3,863 | 0.00% | 2.2만 |
|---|
| 2026.03.10 | ₩3,688 | ₩3,863 | ₩3,688 | ₩3,863 | +4.73% | 2.9천 |
|---|
| 2026.03.09 | ₩3,463 | ₩3,863 | ₩3,419 | ₩3,755 | +8.44% | 6.9천 |
|---|
| 2026.03.06 | ₩3,661 | ₩3,661 | ₩3,608 | ₩3,661 | 0.00% | 1.2천 |
|---|
| 2026.03.05 | ₩3,428 | ₩3,942 | ₩3,428 | ₩3,863 | +12.68% | 4.8천 |
|---|
| 2026.03.04 | ₩3,393 | ₩4,010 | ₩3,353 | ₩3,991 | +17.63% | 1.3만 |
|---|
| 2026.03.03 | ₩3,358 | ₩3,419 | ₩3,313 | ₩3,393 | +1.04% | 4.2천 |
|---|
| 2026.03.02 | ₩3,581 | ₩3,581 | ₩3,474 | ₩3,487 | -2.62% | 4.1천 |
|---|
| 2026.02.27 | ₩3,702 | ₩3,702 | ₩3,500 | ₩3,635 | -1.81% | 5.5천 |
|---|
| 2026.02.26 | ₩3,755 | ₩3,889 | ₩3,755 | ₩3,782 | +0.71% | 7.3천 |
|---|
| 2026.02.25 | ₩3,755 | ₩3,796 | ₩3,755 | ₩3,769 | +0.36% | 1.9만 |
|---|
| 2026.02.24 | ₩3,809 | ₩3,809 | ₩3,755 | ₩3,755 | -1.41% | 3.8천 |
|---|
| 2026.02.23 | ₩3,688 | ₩3,930 | ₩3,648 | ₩3,809 | +3.27% | 2.5천 |
|---|
| 2026.02.20 | ₩3,715 | ₩3,742 | ₩3,635 | ₩3,742 | +0.72% | 1.5천 |
|---|
| 2026.02.19 | ₩3,695 | ₩3,715 | ₩3,665 | ₩3,715 | +0.54% | 2.9천 |
|---|
| 2026.02.18 | ₩3,796 | ₩3,863 | ₩3,796 | ₩3,836 | +1.06% | 2.7천 |
|---|
| 2026.02.17 | ₩3,857 | ₩3,863 | ₩3,857 | ₩3,863 | +0.14% | 1.4천 |
|---|
| 2026.02.13 | ₩3,796 | ₩3,916 | ₩3,796 | ₩3,916 | +3.18% | 1.7천 |
|---|
| 2026.02.12 | ₩3,809 | ₩4,077 | ₩3,809 | ₩3,956 | +3.87% | 7.1천 |
|---|
| 2026.02.11 | ₩3,829 | ₩3,856 | ₩3,829 | ₩3,856 | +0.70% | 1.5천 |
|---|
| 2026.02.10 | ₩3,879 | ₩3,903 | ₩3,822 | ₩3,897 | +0.48% | 5.2천 |
|---|
| 2026.02.09 | ₩3,809 | ₩4,010 | ₩3,796 | ₩3,983 | +4.58% | 5.5천 |
|---|
| 2026.02.06 | ₩3,755 | ₩4,024 | ₩3,755 | ₩3,943 | +5.00% | 1.6만 |
|---|
| 2026.02.05 | ₩3,997 | ₩3,997 | ₩3,755 | ₩3,782 | -5.37% | 3.3만 |
|---|
| 2026.02.04 | ₩3,903 | ₩4,252 | ₩3,863 | ₩4,198 | +7.56% | 2.1만 |
|---|
| 2026.02.03 | ₩4,010 | ₩4,010 | ₩3,919 | ₩4,010 | 0.00% | 3.6천 |
|---|
| 2026.02.02 | ₩3,997 | ₩4,010 | ₩3,889 | ₩4,010 | +0.34% | 5.1천 |
|---|
| 2026.01.30 | ₩4,024 | ₩4,028 | ₩3,876 | ₩4,010 | -0.33% | 3.9만 |
|---|
| 2026.01.29 | ₩4,184 | ₩4,252 | ₩4,077 | ₩4,077 | -2.56% | 5.6천 |
|---|
| 2026.01.28 | ₩4,292 | ₩4,305 | ₩4,184 | ₩4,198 | -2.19% | 3.7만 |
|---|
| 2026.01.27 | ₩4,359 | ₩4,446 | ₩4,359 | ₩4,399 | +0.92% | 3.2천 |
|---|
| 2026.01.26 | ₩4,694 | ₩4,721 | ₩4,292 | ₩4,359 | -7.14% | 3.4만 |
|---|
| 2026.01.23 | ₩4,627 | ₩4,689 | ₩4,573 | ₩4,689 | +1.33% | 5.8천 |
|---|
| 2026.01.22 | ₩4,815 | ₩4,815 | ₩4,591 | ₩4,640 | -3.62% | 1.3만 |
|---|
| 2026.01.21 | ₩4,533 | ₩4,761 | ₩4,506 | ₩4,756 | +4.91% | 9.6천 |
|---|
| 2026.01.20 | ₩4,600 | ₩4,694 | ₩4,379 | ₩4,506 | -2.04% | 3.7만 |
|---|
| 2026.01.16 | ₩4,399 | ₩4,895 | ₩4,399 | ₩4,734 | +7.62% | 2.5만 |
|---|
| 2026.01.15 | ₩4,345 | ₩4,520 | ₩4,345 | ₩4,399 | +1.23% | 1.3만 |
|---|
| 2026.01.14 | ₩4,372 | ₩4,480 | ₩4,238 | ₩4,480 | +2.45% | 2.9만 |
|---|
| 2026.01.13 | ₩4,238 | ₩4,372 | ₩4,238 | ₩4,345 | +2.53% | 2.2만 |
|---|
| 2026.01.12 | ₩4,225 | ₩4,359 | ₩4,037 | ₩4,278 | +1.27% | 2만 |
|---|
| 2026.01.09 | ₩3,997 | ₩4,252 | ₩3,997 | ₩4,246 | +6.24% | 1.8만 |
|---|
| 2026.01.08 | ₩3,825 | ₩4,077 | ₩3,825 | ₩3,997 | +4.49% | 2.6만 |
|---|
| 2026.01.07 | ₩3,889 | ₩4,024 | ₩3,759 | ₩3,809 | -2.07% | 3.1만 |
|---|
| 2026.01.06 | ₩3,930 | ₩3,983 | ₩3,635 | ₩3,809 | -3.07% | 1.4만 |
|---|
| 2026.01.05 | ₩3,581 | ₩4,024 | ₩3,581 | ₩3,930 | +9.74% | 4.6만 |
|---|
| 2026.01.02 | ₩3,433 | ₩3,688 | ₩3,433 | ₩3,648 | +6.25% | 1.9만 |
|---|
| 2025.12.31 | ₩3,514 | ₩3,541 | ₩3,353 | ₩3,366 | -4.20% | 9.5만 |
|---|
| 2025.12.30 | ₩3,272 | ₩3,621 | ₩3,219 | ₩3,474 | +6.15% | 9.7만 |
|---|
| 2025.12.29 | ₩3,353 | ₩3,420 | ₩3,192 | ₩3,279 | -2.20% | 3.9만 |
|---|
| 2025.12.26 | ₩3,514 | ₩3,514 | ₩3,326 | ₩3,353 | -4.58% | 6.7만 |
|---|
| 2025.12.24 | ₩3,702 | ₩3,702 | ₩3,554 | ₩3,568 | -3.62% | 2.7만 |
|---|
| 2025.12.23 | ₩3,836 | ₩4,171 | ₩3,635 | ₩3,715 | -3.15% | 11.2만 |
|---|
| 2025.12.22 | ₩3,805 | ₩4,158 | ₩3,805 | ₩3,836 | +0.81% | 5.2만 |
|---|
| 2025.12.19 | ₩3,688 | ₩3,936 | ₩3,648 | ₩3,782 | +2.55% | 4.5만 |
|---|
| 2025.12.18 | ₩4,265 | ₩4,265 | ₩3,635 | ₩3,688 | -13.52% | 7.8만 |
|---|
| 2025.12.17 | ₩4,600 | ₩4,721 | ₩4,184 | ₩4,184 | -9.04% | 4.3만 |
|---|
| 2025.12.16 | ₩4,131 | ₩4,614 | ₩4,131 | ₩4,573 | +10.71% | 3.5만 |
|---|
| 2025.12.15 | ₩4,158 | ₩4,278 | ₩4,091 | ₩4,131 | -0.65% | 3.1만 |
|---|
| 2025.12.12 | ₩4,225 | ₩4,292 | ₩4,037 | ₩4,198 | -0.63% | 4.8만 |
|---|
| 2025.12.11 | ₩4,104 | ₩4,252 | ₩3,970 | ₩4,252 | +3.59% | 2.6만 |
|---|
| 2025.12.10 | ₩4,037 | ₩4,131 | ₩3,977 | ₩4,050 | +0.33% | 1.5만 |
|---|
| 2025.12.09 | ₩3,927 | ₩4,144 | ₩3,916 | ₩4,010 | +2.12% | 1.8만 |
|---|
| 2025.12.08 | ₩3,822 | ₩4,050 | ₩3,822 | ₩3,930 | +2.81% | 4.5만 |
|---|
| 2025.12.05 | ₩3,956 | ₩4,117 | ₩3,889 | ₩4,077 | +3.05% | 2만 |
|---|
| 2025.12.04 | ₩3,648 | ₩4,195 | ₩3,561 | ₩4,091 | +12.13% | 4.7만 |
|---|
| 2025.12.03 | ₩3,755 | ₩3,755 | ₩3,500 | ₩3,608 | -3.93% | 2.2만 |
|---|
| 2025.12.02 | ₩3,755 | ₩3,755 | ₩3,675 | ₩3,702 | -1.43% | 1.5만 |
|---|
| 2025.12.01 | ₩3,769 | ₩3,863 | ₩3,728 | ₩3,728 | -1.07% | 3.5만 |
|---|
| 2025.11.28 | ₩3,943 | ₩4,050 | ₩3,889 | ₩3,889 | -1.36% | 1.4만 |
|---|
| 2025.11.26 | ₩4,278 | ₩4,292 | ₩3,836 | ₩3,876 | -9.40% | 7.4만 |
|---|
| 2025.11.25 | ₩4,184 | ₩4,265 | ₩4,104 | ₩4,265 | +1.92% | 1.4만 |
|---|
| 2025.11.24 | ₩4,024 | ₩4,332 | ₩4,024 | ₩4,104 | +2.00% | 3.6만 |
|---|
| 2025.11.21 | ₩3,514 | ₩4,117 | ₩3,514 | ₩4,037 | +14.89% | 6.2만 |
|---|
| 2025.11.20 | ₩4,211 | ₩4,493 | ₩3,313 | ₩3,594 | -14.65% | 14.6만 |
|---|
| 2025.11.19 | ₩4,211 | ₩4,258 | ₩4,211 | ₩4,211 | 0.00% | 5.3만 |
|---|
| 2025.11.18 | ₩4,211 | ₩4,372 | ₩4,211 | ₩4,238 | +0.64% | 2.1만 |
|---|
| 2025.11.17 | ₩4,211 | ₩4,305 | ₩4,211 | ₩4,265 | +1.27% | 5.3만 |
|---|
| 2025.11.14 | ₩4,211 | ₩4,386 | ₩4,158 | ₩4,238 | +0.64% | 16.9만 |
|---|
| 2025.11.13 | ₩4,614 | ₩4,815 | ₩4,426 | ₩4,439 | -3.78% | 13.8만 |
|---|
| 2025.11.12 | ₩4,587 | ₩4,828 | ₩4,241 | ₩4,721 | +2.92% | 15만 |
|---|
| 2025.11.11 | ₩4,627 | ₩4,781 | ₩4,627 | ₩4,734 | +2.32% | 3.8만 |
|---|
| 2025.11.10 | ₩5,113 | ₩5,231 | ₩4,573 | ₩4,614 | -9.76% | 11.9만 |
|---|
| 2025.11.07 | ₩5,231 | ₩5,265 | ₩5,029 | ₩5,110 | -2.31% | 19.5만 |
|---|
| 2025.11.06 | ₩5,271 | ₩5,405 | ₩5,231 | ₩5,244 | -0.51% | 11.7만 |
|---|
| 2025.11.05 | ₩5,365 | ₩5,552 | ₩5,257 | ₩5,257 | -2.00% | 8.8만 |
|---|
| 2025.11.04 | ₩5,231 | ₩5,915 | ₩5,204 | ₩5,499 | +5.13% | 19.6만 |
|---|
| 2025.11.03 | ₩5,338 | ₩5,392 | ₩5,257 | ₩5,271 | -1.26% | 9.1만 |
|---|
| 2025.10.31 | ₩5,244 | ₩5,512 | ₩5,244 | ₩5,378 | +2.56% | 17.5만 |
|---|
| 2025.10.30 | ₩5,418 | ₩5,459 | ₩5,231 | ₩5,324 | -1.73% | 15.1만 |
|---|
| 2025.10.29 | ₩5,941 | ₩5,968 | ₩5,434 | ₩5,512 | -7.22% | 16만 |
|---|
| 2025.10.28 | ₩5,968 | ₩6,169 | ₩5,821 | ₩5,955 | -0.22% | 14.1만 |
|---|
| 2025.10.27 | ₩6,666 | ₩6,959 | ₩5,607 | ₩5,760 | -13.58% | 41.2만 |
|---|
| 2025.10.24 | ₩6,464 | ₩7,309 | ₩6,129 | ₩6,303 | -2.49% | 36.3만 |
|---|
| 2025.10.23 | ₩5,606 | ₩6,558 | ₩5,593 | ₩6,384 | +13.88% | 59.1만 |
|---|
| 2025.10.22 | ₩5,767 | ₩5,974 | ₩5,110 | ₩5,579 | -3.26% | 74.4만 |
|---|
| 2025.10.21 | ₩8,047 | ₩8,718 | ₩6,334 | ₩6,652 | -17.33% | 306.2만 |
|---|