시장 데이터를 불러오는 중
전체 종목
Bit Digital, Inc. - Ordinary Share 과거 주가
Bit Digital, Inc. - Ordinary Share · BTBT · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bit Digital, Inc. - Ordinary Share · BTBT · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,871 | ₩1,877 | ₩1,716 | ₩1,730 | -7.53% | 955.7만 |
| 2026.10.08 | ₩1,944 | ₩1,944 | ₩1,758 | ₩1,824 | -6.21% | 1682.2만 |
| 2026.10.07 | ₩1,946 | ₩1,985 | ₩1,931 | ₩1,958 | +0.62% | 1404.8만 |
| 2026.10.06 | ₩2,092 | ₩2,152 | ₩2,025 | ₩2,038 | -2.56% | 2140.6만 |
| 2026.10.05 | ₩2,212 | ₩2,226 | ₩2,025 | ₩2,065 | -6.67% | 1897만 |
| 2026.10.02 | ₩2,273 | ₩2,353 | ₩2,145 | ₩2,186 | -3.83% | 2035만 |
| 2026.10.01 | ₩2,212 | ₩2,239 | ₩2,119 | ₩2,172 | -1.82% | 1495.6만 |
| 2026.09.30 | ₩2,306 | ₩2,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,186 |
| ₩2,186 |
| -5.23% |
| 1802.5만 |
| 2026.09.29 | ₩2,306 | ₩2,347 | ₩2,212 | ₩2,212 | -4.07% | 1838.7만 |
|---|
| 2026.09.28 | ₩2,326 | ₩2,407 | ₩2,253 | ₩2,253 | -3.17% | 1830.7만 |
|---|
| 2026.09.25 | ₩2,414 | ₩2,440 | ₩2,253 | ₩2,360 | -2.22% | 1769.6만 |
|---|
| 2026.09.24 | ₩2,306 | ₩2,414 | ₩2,306 | ₩2,400 | +4.07% | 2592.4만 |
|---|
| 2026.09.23 | ₩2,474 | ₩2,505 | ₩2,360 | ₩2,373 | -4.07% | 2478.4만 |
|---|
| 2026.09.22 | ₩2,407 | ₩2,494 | ₩2,394 | ₩2,494 | +3.62% | 2372.5만 |
|---|
| 2026.09.21 | ₩2,447 | ₩2,521 | ₩2,347 | ₩2,440 | -0.27% | 5269.1만 |
|---|
| 2026.09.18 | ₩2,099 | ₩2,333 | ₩2,092 | ₩2,320 | +10.54% | 3694.5만 |
|---|
| 2026.09.17 | ₩2,011 | ₩2,078 | ₩1,971 | ₩2,052 | +2.00% | 2677.8만 |
|---|
| 2026.09.16 | ₩1,978 | ₩2,011 | ₩1,891 | ₩1,917 | -3.05% | 1621.3만 |
|---|
| 2026.09.15 | ₩2,038 | ₩2,045 | ₩1,944 | ₩1,958 | -3.95% | 2784.6만 |
|---|
| 2026.09.14 | ₩2,025 | ₩2,119 | ₩1,985 | ₩2,038 | +0.66% | 2529.5만 |
|---|
| 2026.09.11 | ₩2,132 | ₩2,280 | ₩2,105 | ₩2,132 | 0.00% | 2957.3만 |
|---|
| 2026.09.10 | ₩2,145 | ₩2,199 | ₩2,078 | ₩2,092 | -2.50% | 2403만 |
|---|
| 2026.09.09 | ₩2,320 | ₩2,333 | ₩2,159 | ₩2,226 | -4.05% | 2557.1만 |
|---|
| 2026.09.08 | ₩2,192 | ₩2,360 | ₩2,172 | ₩2,280 | +3.98% | 4644.7만 |
|---|
| 2026.09.04 | ₩2,139 | ₩2,226 | ₩2,092 | ₩2,199 | +2.82% | 3860.4만 |
|---|
| 2026.09.03 | ₩1,891 | ₩2,199 | ₩1,877 | ₩2,186 | +15.60% | 4714.3만 |
|---|
| 2026.09.02 | ₩1,797 | ₩1,891 | ₩1,758 | ₩1,864 | +3.73% | 2197.3만 |
|---|
| 2026.09.01 | ₩1,850 | ₩1,864 | ₩1,797 | ₩1,797 | -2.90% | 1417만 |
|---|
| 2026.08.31 | ₩1,904 | ₩1,944 | ₩1,850 | ₩1,917 | +0.70% | 1499.1만 |
|---|
| 2026.08.28 | ₩2,119 | ₩2,119 | ₩1,904 | ₩1,917 | -9.49% | 2315.4만 |
|---|
| 2026.08.27 | ₩2,132 | ₩2,233 | ₩2,092 | ₩2,132 | 0.00% | 4130만 |
|---|
| 2026.08.26 | ₩2,052 | ₩2,105 | ₩1,985 | ₩2,092 | +1.96% | 2710만 |
|---|
| 2026.08.25 | ₩2,025 | ₩2,159 | ₩2,011 | ₩2,119 | +4.64% | 3893.2만 |
|---|
| 2026.08.24 | ₩2,078 | ₩2,199 | ₩2,011 | ₩2,025 | -2.58% | 4875.3만 |
|---|
| 2026.08.21 | ₩2,226 | ₩2,326 | ₩1,971 | ₩2,052 | -7.83% | 5954.3만 |
|---|
| 2026.08.20 | ₩1,951 | ₩2,233 | ₩1,944 | ₩2,139 | +9.62% | 5092.1만 |
|---|
| 2026.08.19 | ₩1,904 | ₩1,917 | ₩1,622 | ₩1,877 | -1.41% | 5312.9만 |
|---|
| 2026.08.18 | ₩2,065 | ₩2,132 | ₩1,931 | ₩1,944 | -5.84% | 2541.1만 |
|---|
| 2026.08.17 | ₩2,038 | ₩2,159 | ₩2,038 | ₩2,145 | +5.26% | 3047.2만 |
|---|
| 2026.08.14 | ₩2,011 | ₩2,105 | ₩1,985 | ₩2,105 | +4.67% | 2230.4만 |
|---|
| 2026.08.13 | ₩1,958 | ₩2,212 | ₩1,944 | ₩1,998 | +2.05% | 3683.5만 |
|---|
| 2026.08.12 | ₩1,944 | ₩2,023 | ₩1,904 | ₩1,958 | +0.69% | 2738만 |
|---|
| 2026.08.11 | ₩1,783 | ₩1,824 | ₩1,743 | ₩1,810 | +1.50% | 996.9만 |
|---|
| 2026.08.10 | ₩1,850 | ₩1,850 | ₩1,743 | ₩1,743 | -5.80% | 1711.3만 |
|---|
| 2026.08.07 | ₩1,877 | ₩1,891 | ₩1,797 | ₩1,850 | -1.43% | 1429.8만 |
|---|
| 2026.08.06 | ₩1,824 | ₩1,891 | ₩1,797 | ₩1,830 | +0.37% | 1728.4만 |
|---|
| 2026.08.05 | ₩1,877 | ₩1,904 | ₩1,824 | ₩1,850 | -1.43% | 2129.4만 |
|---|
| 2026.08.04 | ₩1,844 | ₩1,904 | ₩1,810 | ₩1,891 | +2.55% | 2534.3만 |
|---|
| 2026.08.03 | ₩1,743 | ₩1,877 | ₩1,676 | ₩1,850 | +6.15% | 2818.5만 |
|---|
| 2026.07.31 | ₩1,891 | ₩1,958 | ₩1,743 | ₩1,757 | -7.09% | 2504.4만 |
|---|
| 2026.07.30 | ₩1,663 | ₩1,917 | ₩1,663 | ₩1,904 | +14.52% | 2608.5만 |
|---|
| 2026.07.29 | ₩1,716 | ₩1,743 | ₩1,582 | ₩1,622 | -5.47% | 3489.1만 |
|---|
| 2026.07.28 | ₩1,783 | ₩1,797 | ₩1,676 | ₩1,743 | -2.26% | 2141만 |
|---|
| 2026.07.27 | ₩1,891 | ₩1,897 | ₩1,730 | ₩1,810 | -4.26% | 2330만 |
|---|
| 2026.07.24 | ₩2,011 | ₩2,011 | ₩1,824 | ₩1,837 | -8.67% | 2021.7만 |
|---|
| 2026.07.23 | ₩2,052 | ₩2,159 | ₩1,985 | ₩2,011 | -1.96% | 2725.9만 |
|---|
| 2026.07.22 | ₩2,058 | ₩2,172 | ₩2,052 | ₩2,092 | +1.63% | 2239.2만 |
|---|
| 2026.07.21 | ₩2,101 | ₩2,159 | ₩2,078 | ₩2,119 | +0.83% | 2043.1만 |
|---|
| 2026.07.20 | ₩1,931 | ₩2,119 | ₩1,924 | ₩2,065 | +6.94% | 2920.2만 |
|---|
| 2026.07.17 | ₩1,924 | ₩1,931 | ₩1,837 | ₩1,877 | -2.44% | 2534.8만 |
|---|
| 2026.07.16 | ₩2,065 | ₩2,092 | ₩1,958 | ₩1,971 | -4.55% | 2748.9만 |
|---|
| 2026.07.15 | ₩2,226 | ₩2,266 | ₩2,038 | ₩2,119 | -4.82% | 3142.9만 |
|---|
| 2026.07.14 | ₩2,326 | ₩2,360 | ₩2,172 | ₩2,212 | -4.90% | 2579.6만 |
|---|
| 2026.07.13 | ₩2,233 | ₩2,293 | ₩2,092 | ₩2,199 | -1.50% | 3115.9만 |
|---|
| 2026.07.10 | ₩2,320 | ₩2,333 | ₩2,226 | ₩2,266 | -2.31% | 2418.5만 |
|---|
| 2026.07.09 | ₩2,266 | ₩2,333 | ₩2,226 | ₩2,253 | -0.59% | 2047.1만 |
|---|
| 2026.07.08 | ₩2,119 | ₩2,266 | ₩2,105 | ₩2,239 | +5.70% | 2583.2만 |
|---|
| 2026.07.07 | ₩2,320 | ₩2,333 | ₩2,099 | ₩2,212 | -4.62% | 2285.5만 |
|---|
| 2026.07.06 | ₩2,266 | ₩2,427 | ₩2,246 | ₩2,333 | +2.96% | 2416만 |
|---|
| 2026.07.02 | ₩2,440 | ₩2,494 | ₩2,186 | ₩2,212 | -9.34% | 2548.9만 |
|---|
| 2026.07.01 | ₩2,387 | ₩2,481 | ₩2,293 | ₩2,373 | -0.56% | 2920.3만 |
|---|
| 2026.06.30 | ₩2,414 | ₩2,461 | ₩2,373 | ₩2,414 | 0.00% | 1620.3만 |
|---|
| 2026.06.29 | ₩2,695 | ₩2,709 | ₩2,373 | ₩2,454 | -8.96% | 2304.8만 |
|---|
| 2026.06.26 | ₩2,521 | ₩2,695 | ₩2,481 | ₩2,668 | +5.85% | 2706.4만 |
|---|
| 2026.06.25 | ₩2,668 | ₩2,695 | ₩2,440 | ₩2,588 | -3.02% | 1556.3만 |
|---|
| 2026.06.24 | ₩2,876 | ₩2,890 | ₩2,548 | ₩2,588 | -10.02% | 3570.7만 |
|---|
| 2026.06.23 | ₩2,823 | ₩3,144 | ₩2,816 | ₩2,870 | +1.66% | 4001.8만 |
|---|
| 2026.06.22 | ₩3,057 | ₩3,205 | ₩2,950 | ₩2,990 | -2.19% | 4110.7만 |
|---|
| 2026.06.18 | ₩2,809 | ₩3,030 | ₩2,668 | ₩2,910 | +3.58% | 4302.6만 |
|---|
| 2026.06.17 | ₩2,715 | ₩2,950 | ₩2,709 | ₩2,722 | +0.25% | 3103.3만 |
|---|
| 2026.06.16 | ₩2,575 | ₩2,963 | ₩2,561 | ₩2,735 | +6.25% | 4993.1만 |
|---|
| 2026.06.15 | ₩2,487 | ₩2,702 | ₩2,467 | ₩2,588 | +4.04% | 3019.4만 |
|---|
| 2026.06.12 | ₩2,320 | ₩2,481 | ₩2,293 | ₩2,333 | +0.58% | 1738.8만 |
|---|
| 2026.06.11 | ₩2,266 | ₩2,347 | ₩2,239 | ₩2,320 | +2.37% | 1840.8만 |
|---|
| 2026.06.10 | ₩2,333 | ₩2,360 | ₩2,226 | ₩2,280 | -2.30% | 2334.2만 |
|---|
| 2026.06.09 | ₩2,394 | ₩2,507 | ₩2,239 | ₩2,360 | -1.40% | 2980.1만 |
|---|
| 2026.06.08 | ₩2,280 | ₩2,467 | ₩2,253 | ₩2,387 | +4.71% | 1867.6만 |
|---|
| 2026.06.05 | ₩2,387 | ₩2,414 | ₩2,132 | ₩2,199 | -7.87% | 2704.9만 |
|---|
| 2026.06.04 | ₩2,360 | ₩2,521 | ₩2,340 | ₩2,481 | +5.11% | 2162.7만 |
|---|
| 2026.06.03 | ₩2,628 | ₩2,668 | ₩2,481 | ₩2,481 | -5.61% | 2421만 |
|---|
| 2026.06.02 | ₩2,776 | ₩2,856 | ₩2,615 | ₩2,655 | -4.35% | 2343.5만 |
|---|
| 2026.06.01 | ₩2,655 | ₩2,883 | ₩2,575 | ₩2,829 | +6.57% | 3091.5만 |
|---|
| 2026.05.29 | ₩2,682 | ₩2,749 | ₩2,575 | ₩2,709 | +1.00% | 2020.5만 |
|---|
| 2026.05.28 | ₩2,642 | ₩2,802 | ₩2,588 | ₩2,722 | +3.05% | 2064만 |
|---|
| 2026.05.27 | ₩2,642 | ₩2,742 | ₩2,575 | ₩2,722 | +3.05% | 2321만 |
|---|
| 2026.05.26 | ₩2,695 | ₩2,789 | ₩2,615 | ₩2,668 | -1.00% | 3789.4만 |
|---|
| 2026.05.22 | ₩2,642 | ₩2,776 | ₩2,601 | ₩2,668 | +1.02% | 3272.9만 |
|---|
| 2026.05.21 | ₩2,347 | ₩2,615 | ₩2,320 | ₩2,601 | +10.86% | 3082.1만 |
|---|
| 2026.05.20 | ₩2,347 | ₩2,454 | ₩2,293 | ₩2,360 | +0.57% | 1679.8만 |
|---|
| 2026.05.19 | ₩2,233 | ₩2,373 | ₩2,199 | ₩2,320 | +3.90% | 1968.3만 |
|---|
| 2026.05.18 | ₩2,387 | ₩2,400 | ₩2,186 | ₩2,280 | -4.49% | 1979.9만 |
|---|
| 2026.05.15 | ₩2,628 | ₩2,642 | ₩2,333 | ₩2,420 | -7.91% | 3162.3만 |
|---|
| 2026.05.14 | ₩2,702 | ₩2,977 | ₩2,534 | ₩2,856 | +5.71% | 4986.7만 |
|---|
| 2026.05.13 | ₩2,682 | ₩2,749 | ₩2,588 | ₩2,722 | +1.50% | 2745.2만 |
|---|
| 2026.05.12 | ₩2,789 | ₩2,789 | ₩2,467 | ₩2,628 | -5.77% | 3216.5만 |
|---|
| 2026.05.11 | ₩2,501 | ₩2,950 | ₩2,427 | ₩2,883 | +15.28% | 5937.1만 |
|---|
| 2026.05.08 | ₩2,447 | ₩2,507 | ₩2,367 | ₩2,414 | -1.37% | 2651.6만 |
|---|
| 2026.05.07 | ₩2,554 | ₩2,575 | ₩2,360 | ₩2,454 | -3.94% | 2463.2만 |
|---|
| 2026.05.06 | ₩2,467 | ₩2,601 | ₩2,400 | ₩2,588 | +4.89% | 3529.4만 |
|---|
| 2026.05.05 | ₩2,306 | ₩2,414 | ₩2,226 | ₩2,400 | +4.07% | 3099.2만 |
|---|
| 2026.05.04 | ₩2,105 | ₩2,266 | ₩2,105 | ₩2,253 | +7.01% | 2179만 |
|---|
| 2026.05.01 | ₩2,072 | ₩2,132 | ₩2,052 | ₩2,105 | +1.62% | 1227.1만 |
|---|
| 2026.04.30 | ₩1,971 | ₩2,078 | ₩1,958 | ₩2,025 | +2.72% | 2352.9만 |
|---|
| 2026.04.29 | ₩2,025 | ₩2,025 | ₩1,917 | ₩1,944 | -3.97% | 986.7만 |
|---|
| 2026.04.28 | ₩2,038 | ₩2,052 | ₩1,998 | ₩2,038 | 0.00% | 1171.2만 |
|---|
| 2026.04.27 | ₩2,186 | ₩2,186 | ₩2,065 | ₩2,092 | -4.29% | 1546.3만 |
|---|
| 2026.04.24 | ₩2,159 | ₩2,186 | ₩2,105 | ₩2,172 | +0.62% | 1166.1만 |
|---|
| 2026.04.23 | ₩2,206 | ₩2,212 | ₩2,078 | ₩2,119 | -3.95% | 1644.2만 |
|---|
| 2026.04.22 | ₩2,199 | ₩2,333 | ₩2,172 | ₩2,226 | +1.22% | 2580.3만 |
|---|
| 2026.04.21 | ₩2,212 | ₩2,226 | ₩2,065 | ₩2,078 | -6.06% | 2108.5만 |
|---|
| 2026.04.20 | ₩2,065 | ₩2,199 | ₩2,052 | ₩2,199 | +6.49% | 2013.9만 |
|---|
| 2026.04.17 | ₩2,093 | ₩2,192 | ₩2,078 | ₩2,119 | +1.22% | 2423.5만 |
|---|
| 2026.04.16 | ₩2,065 | ₩2,078 | ₩1,971 | ₩2,038 | -1.30% | 1256.1만 |
|---|
| 2026.04.15 | ₩2,078 | ₩2,092 | ₩1,971 | ₩2,052 | -1.29% | 2334.4만 |
|---|
| 2026.04.14 | ₩1,985 | ₩2,105 | ₩1,978 | ₩2,025 | +2.03% | 2721.5만 |
|---|
| 2026.04.13 | ₩1,817 | ₩1,958 | ₩1,770 | ₩1,931 | +6.27% | 1814.6만 |
|---|
| 2026.04.10 | ₩1,810 | ₩1,904 | ₩1,783 | ₩1,837 | +1.48% | 1563.8만 |
|---|
| 2026.04.09 | ₩1,757 | ₩1,864 | ₩1,743 | ₩1,797 | +2.29% | 1657.2만 |
|---|
| 2026.04.08 | ₩1,891 | ₩1,931 | ₩1,770 | ₩1,783 | -5.67% | 2080.4만 |
|---|
| 2026.04.07 | ₩1,797 | ₩1,797 | ₩1,716 | ₩1,757 | -2.24% | 2195만 |
|---|
| 2026.04.06 | ₩1,850 | ₩1,904 | ₩1,824 | ₩1,824 | -1.45% | 1520.4만 |
|---|
| 2026.04.02 | ₩1,757 | ₩1,850 | ₩1,716 | ₩1,837 | +4.58% | 1681.7만 |
|---|
| 2026.04.01 | ₩1,810 | ₩1,891 | ₩1,777 | ₩1,850 | +2.22% | 1595.6만 |
|---|
| 2026.03.31 | ₩1,696 | ₩1,797 | ₩1,690 | ₩1,757 | +3.56% | 1820.1만 |
|---|
| 2026.03.30 | ₩1,797 | ₩1,810 | ₩1,676 | ₩1,696 | -5.60% | 1188.5만 |
|---|
| 2026.03.27 | ₩1,864 | ₩1,877 | ₩1,730 | ₩1,757 | -5.76% | 1204.1만 |
|---|
| 2026.03.26 | ₩2,078 | ₩2,092 | ₩1,904 | ₩1,931 | -7.10% | 1749.7만 |
|---|
| 2026.03.25 | ₩2,132 | ₩2,199 | ₩2,105 | ₩2,132 | 0.00% | 1385.5만 |
|---|
| 2026.03.24 | ₩2,105 | ₩2,132 | ₩2,025 | ₩2,078 | -1.27% | 2005.8만 |
|---|
| 2026.03.23 | ₩2,052 | ₩2,159 | ₩2,052 | ₩2,105 | +2.61% | 1317.9만 |
|---|
| 2026.03.20 | ₩2,145 | ₩2,199 | ₩2,011 | ₩2,078 | -3.13% | 2687.3만 |
|---|
| 2026.03.19 | ₩2,119 | ₩2,199 | ₩2,052 | ₩2,159 | +1.90% | 1447.5만 |
|---|
| 2026.03.18 | ₩2,206 | ₩2,239 | ₩2,145 | ₩2,172 | -1.52% | 1871.4만 |
|---|
| 2026.03.17 | ₩2,239 | ₩2,280 | ₩2,199 | ₩2,239 | 0.00% | 1590.2만 |
|---|
| 2026.03.16 | ₩2,280 | ₩2,306 | ₩2,159 | ₩2,253 | -1.18% | 2070.3만 |
|---|
| 2026.03.13 | ₩2,239 | ₩2,306 | ₩2,145 | ₩2,166 | -3.29% | 1600.9만 |
|---|
| 2026.03.12 | ₩2,172 | ₩2,212 | ₩2,119 | ₩2,172 | 0.00% | 1212.3만 |
|---|
| 2026.03.11 | ₩2,226 | ₩2,306 | ₩2,186 | ₩2,186 | -1.81% | 1853.1만 |
|---|
| 2026.03.10 | ₩2,266 | ₩2,306 | ₩2,199 | ₩2,226 | -1.78% | 2437.8만 |
|---|
| 2026.03.09 | ₩2,172 | ₩2,266 | ₩2,132 | ₩2,239 | +3.09% | 1694.9만 |
|---|
| 2026.03.06 | ₩2,253 | ₩2,280 | ₩2,133 | ₩2,172 | -3.57% | 2132.6만 |
|---|
| 2026.03.05 | ₩2,440 | ₩2,467 | ₩2,259 | ₩2,306 | -5.49% | 2080.1만 |
|---|
| 2026.03.04 | ₩2,360 | ₩2,548 | ₩2,347 | ₩2,494 | +5.68% | 2399.9만 |
|---|
| 2026.03.03 | ₩2,280 | ₩2,326 | ₩2,226 | ₩2,239 | -1.76% | 1763.9만 |
|---|
| 2026.03.02 | ₩2,172 | ₩2,394 | ₩2,172 | ₩2,373 | +9.26% | 2121만 |
|---|
| 2026.02.27 | ₩2,320 | ₩2,347 | ₩2,226 | ₩2,239 | -3.47% | 2060.3만 |
|---|
| 2026.02.26 | ₩2,440 | ₩2,454 | ₩2,306 | ₩2,387 | -2.20% | 2146.7만 |
|---|
| 2026.02.25 | ₩2,340 | ₩2,461 | ₩2,293 | ₩2,427 | +3.72% | 2433.2만 |
|---|
| 2026.02.24 | ₩2,199 | ₩2,360 | ₩2,186 | ₩2,253 | +2.44% | 1880만 |
|---|
| 2026.02.23 | ₩2,159 | ₩2,239 | ₩2,119 | ₩2,226 | +3.11% | 2339.5만 |
|---|
| 2026.02.20 | ₩2,226 | ₩2,320 | ₩2,186 | ₩2,199 | -1.20% | 2389.9만 |
|---|
| 2026.02.19 | ₩2,159 | ₩2,266 | ₩2,105 | ₩2,253 | +4.35% | 2240.6만 |
|---|
| 2026.02.18 | ₩2,280 | ₩2,373 | ₩2,172 | ₩2,186 | -4.12% | 2713.2만 |
|---|
| 2026.02.17 | ₩2,306 | ₩2,333 | ₩2,186 | ₩2,293 | -0.58% | 2673.3만 |
|---|
| 2026.02.13 | ₩2,333 | ₩2,479 | ₩2,280 | ₩2,360 | +1.15% | 1974.8만 |
|---|
| 2026.02.12 | ₩2,400 | ₩2,407 | ₩2,212 | ₩2,280 | -5.03% | 2330.4만 |
|---|
| 2026.02.11 | ₩2,347 | ₩2,394 | ₩2,199 | ₩2,373 | +1.14% | 3243.9만 |
|---|
| 2026.02.10 | ₩2,387 | ₩2,440 | ₩2,313 | ₩2,333 | -2.25% | 2458.8만 |
|---|
| 2026.02.09 | ₩2,353 | ₩2,507 | ₩2,347 | ₩2,427 | +3.13% | 3444.6만 |
|---|
| 2026.02.06 | ₩2,132 | ₩2,440 | ₩2,119 | ₩2,414 | +13.21% | 3004.2만 |
|---|
| 2026.02.05 | ₩2,273 | ₩2,333 | ₩1,998 | ₩2,018 | -11.21% | 3099.3만 |
|---|
| 2026.02.04 | ₩2,534 | ₩2,548 | ₩2,347 | ₩2,373 | -6.35% | 3485.4만 |
|---|
| 2026.02.03 | ₩2,615 | ₩2,735 | ₩2,454 | ₩2,588 | -1.03% | 3628만 |
|---|
| 2026.02.02 | ₩2,628 | ₩2,722 | ₩2,575 | ₩2,601 | -1.02% | 3194.8만 |
|---|
| 2026.01.30 | ₩2,769 | ₩2,815 | ₩2,655 | ₩2,722 | -1.69% | 2885만 |
|---|
| 2026.01.29 | ₩2,856 | ₩2,937 | ₩2,789 | ₩2,829 | -0.94% | 3506.8만 |
|---|
| 2026.01.28 | ₩3,004 | ₩3,030 | ₩2,849 | ₩2,896 | -3.57% | 2848.5만 |
|---|
| 2026.01.27 | ₩2,816 | ₩3,017 | ₩2,789 | ₩2,977 | +5.71% | 3183.9만 |
|---|
| 2026.01.26 | ₩2,789 | ₩2,856 | ₩2,709 | ₩2,789 | 0.00% | 2470.4만 |
|---|
| 2026.01.23 | ₩2,856 | ₩2,963 | ₩2,762 | ₩2,829 | -0.94% | 2436.8만 |
|---|
| 2026.01.22 | ₩2,997 | ₩3,038 | ₩2,816 | ₩2,829 | -5.59% | 2348.1만 |
|---|
| 2026.01.21 | ₩2,970 | ₩3,178 | ₩2,829 | ₩2,990 | +0.68% | 3378.1만 |
|---|
| 2026.01.20 | ₩2,990 | ₩3,124 | ₩2,910 | ₩2,990 | 0.00% | 3090.1만 |
|---|
| 2026.01.16 | ₩3,097 | ₩3,272 | ₩3,071 | ₩3,178 | +2.60% | 3352.2만 |
|---|
| 2026.01.15 | ₩3,245 | ₩3,245 | ₩3,097 | ₩3,097 | -4.55% | 2611.1만 |
|---|
| 2026.01.14 | ₩3,218 | ₩3,285 | ₩3,030 | ₩3,178 | -1.25% | 4761.4만 |
|---|
| 2026.01.13 | ₩3,104 | ₩3,191 | ₩3,064 | ₩3,151 | +1.51% | 3635.1만 |
|---|
| 2026.01.12 | ₩2,923 | ₩3,097 | ₩2,898 | ₩3,044 | +4.13% | 3216.8만 |
|---|
| 2026.01.09 | ₩2,977 | ₩3,111 | ₩2,910 | ₩2,937 | -1.35% | 4159만 |
|---|
| 2026.01.08 | ₩2,870 | ₩3,030 | ₩2,856 | ₩2,963 | +3.27% | 3390.3만 |
|---|
| 2026.01.07 | ₩2,910 | ₩2,977 | ₩2,829 | ₩2,937 | +0.92% | 3760.4만 |
|---|
| 2026.01.06 | ₩2,977 | ₩3,002 | ₩2,789 | ₩2,950 | -0.90% | 3401.5만 |
|---|
| 2026.01.05 | ₩2,829 | ₩3,004 | ₩2,829 | ₩2,963 | +4.74% | 3764.2만 |
|---|
| 2026.01.02 | ₩2,615 | ₩2,762 | ₩2,548 | ₩2,735 | +4.62% | 3487.5만 |
|---|
| 2025.12.31 | ₩2,575 | ₩2,642 | ₩2,494 | ₩2,534 | -1.56% | 2889만 |
|---|
| 2025.12.30 | ₩2,695 | ₩2,722 | ₩2,575 | ₩2,588 | -3.98% | 3933.7만 |
|---|
| 2025.12.29 | ₩2,709 | ₩2,843 | ₩2,668 | ₩2,695 | -0.50% | 2667.7만 |
|---|
| 2025.12.26 | ₩2,883 | ₩2,883 | ₩2,735 | ₩2,749 | -4.65% | 1954.3만 |
|---|
| 2025.12.24 | ₩2,816 | ₩2,883 | ₩2,789 | ₩2,856 | +1.43% | 1071.6만 |
|---|
| 2025.12.23 | ₩2,910 | ₩2,963 | ₩2,829 | ₩2,829 | -2.76% | 2103.5만 |
|---|
| 2025.12.22 | ₩3,057 | ₩3,151 | ₩2,950 | ₩2,963 | -3.07% | 2690.3만 |
|---|
| 2025.12.19 | ₩2,827 | ₩3,044 | ₩2,827 | ₩2,990 | +5.79% | 4270.6만 |
|---|
| 2025.12.18 | ₩2,735 | ₩2,843 | ₩2,689 | ₩2,709 | -0.98% | 2784.8만 |
|---|
| 2025.12.17 | ₩2,843 | ₩2,937 | ₩2,615 | ₩2,642 | -7.08% | 2917.2만 |
|---|
| 2025.12.16 | ₩2,762 | ₩2,883 | ₩2,762 | ₩2,816 | +1.94% | 2721.1만 |
|---|
| 2025.12.15 | ₩3,017 | ₩3,028 | ₩2,749 | ₩2,776 | -8.00% | 3542만 |
|---|
| 2025.12.12 | ₩3,258 | ₩3,325 | ₩3,004 | ₩3,017 | -7.41% | 2446.1만 |
|---|
| 2025.12.11 | ₩3,084 | ₩3,312 | ₩2,990 | ₩3,299 | +6.96% | 2765.8만 |
|---|
| 2025.12.10 | ₩3,097 | ₩3,258 | ₩3,071 | ₩3,165 | +2.16% | 3370.9만 |
|---|
| 2025.12.09 | ₩2,923 | ₩3,285 | ₩2,896 | ₩3,178 | +8.72% | 2930.3만 |
|---|
| 2025.12.08 | ₩2,990 | ₩3,057 | ₩2,896 | ₩2,950 | -1.35% | 2685.5만 |
|---|
| 2025.12.05 | ₩3,138 | ₩3,138 | ₩2,896 | ₩2,977 | -5.13% | 2442.2만 |
|---|
| 2025.12.04 | ₩3,071 | ₩3,232 | ₩2,997 | ₩3,191 | +3.93% | 3278.2만 |
|---|
| 2025.12.03 | ₩3,057 | ₩3,138 | ₩2,977 | ₩3,124 | +2.19% | 3580만 |
|---|
| 2025.12.02 | ₩3,097 | ₩3,191 | ₩3,004 | ₩3,004 | -3.03% | 3828만 |
|---|
| 2025.12.01 | ₩2,977 | ₩3,083 | ₩2,896 | ₩3,017 | +1.35% | 4689.1만 |
|---|
| 2025.11.28 | ₩3,225 | ₩3,272 | ₩3,124 | ₩3,191 | -1.04% | 2580만 |
|---|
| 2025.11.26 | ₩3,044 | ₩3,151 | ₩2,923 | ₩3,111 | +2.20% | 3917.2만 |
|---|
| 2025.11.25 | ₩2,977 | ₩3,030 | ₩2,817 | ₩3,030 | +1.80% | 4336.8만 |
|---|
| 2025.11.24 | ₩2,856 | ₩3,097 | ₩2,809 | ₩3,071 | +7.51% | 4565.3만 |
|---|
| 2025.11.21 | ₩2,729 | ₩2,829 | ₩2,628 | ₩2,802 | +2.70% | 4086.5만 |
|---|
| 2025.11.20 | ₩3,057 | ₩3,124 | ₩2,735 | ₩2,749 | -10.09% | 3530.9만 |
|---|
| 2025.11.19 | ₩3,198 | ₩3,211 | ₩2,856 | ₩2,896 | -9.43% | 3469.8만 |
|---|
| 2025.11.18 | ₩3,030 | ₩3,285 | ₩3,030 | ₩3,191 | +5.31% | 3060.8만 |
|---|
| 2025.11.17 | ₩3,165 | ₩3,312 | ₩2,984 | ₩3,084 | -2.54% | 3023.3만 |
|---|
| 2025.11.14 | ₩3,178 | ₩3,419 | ₩3,124 | ₩3,232 | +1.69% | 2959.5만 |
|---|
| 2025.11.13 | ₩3,728 | ₩3,741 | ₩3,352 | ₩3,379 | -9.35% | 4334.7만 |
|---|
| 2025.11.12 | ₩4,023 | ₩4,050 | ₩3,755 | ₩3,808 | -5.33% | 3089.5만 |
|---|
| 2025.11.11 | ₩4,023 | ₩4,036 | ₩3,889 | ₩3,956 | -1.67% | 3333.8만 |
|---|
| 2025.11.10 | ₩4,432 | ₩4,438 | ₩4,036 | ₩4,076 | -8.02% | 4499만 |
|---|
| 2025.11.07 | ₩3,915 | ₩4,217 | ₩3,848 | ₩4,210 | +7.53% | 4227.5만 |
|---|
| 2025.11.06 | ₩4,358 | ₩4,358 | ₩4,023 | ₩4,063 | -6.77% | 4248.6만 |
|---|
| 2025.11.05 | ₩4,345 | ₩4,465 | ₩4,277 | ₩4,398 | +1.23% | 3615.4만 |
|---|
| 2025.11.04 | ₩4,358 | ₩4,572 | ₩4,224 | ₩4,264 | -2.15% | 5877.9만 |
|---|
| 2025.11.03 | ₩4,874 | ₩4,948 | ₩4,539 | ₩4,586 | -5.91% | 3611.4만 |
|---|
| 2025.10.31 | ₩4,881 | ₩4,948 | ₩4,720 | ₩4,908 | +0.55% | 3159.1만 |
|---|
| 2025.10.30 | ₩4,921 | ₩5,002 | ₩4,720 | ₩4,747 | -3.54% | 3845.3만 |
|---|
| 2025.10.29 | ₩5,109 | ₩5,256 | ₩4,894 | ₩5,095 | -0.26% | 3867.4만 |
|---|
| 2025.10.28 | ₩5,337 | ₩5,404 | ₩5,042 | ₩5,042 | -5.53% | 3620.6만 |
|---|
| 2025.10.27 | ₩5,431 | ₩5,471 | ₩5,162 | ₩5,350 | -1.48% | 3435.8만 |
|---|
| 2025.10.24 | ₩5,243 | ₩5,377 | ₩5,142 | ₩5,243 | 0.00% | 3621.6만 |
|---|
| 2025.10.23 | ₩4,894 | ₩5,136 | ₩4,774 | ₩4,988 | +1.92% | 3286.4만 |
|---|
| 2025.10.22 | ₩5,008 | ₩5,122 | ₩4,653 | ₩4,814 | -3.88% | 4458.5만 |
|---|
| 2025.10.21 | ₩5,498 | ₩5,592 | ₩5,136 | ₩5,189 | -5.61% | 4201.5만 |
|---|
| 2025.10.20 | ₩5,243 | ₩6,101 | ₩5,183 | ₩5,659 | +7.93% | 7580.8만 |
|---|
| 2025.10.17 | ₩4,686 | ₩4,921 | ₩4,626 | ₩4,894 | +4.43% | 3662.5만 |
|---|
| 2025.10.16 | ₩5,471 | ₩5,511 | ₩4,935 | ₩4,948 | -9.56% | 5802.1만 |
|---|
| 2025.10.15 | ₩5,732 | ₩5,752 | ₩5,270 | ₩5,444 | -5.03% | 5566.7만 |
|---|
| 2025.10.14 | ₩5,136 | ₩5,887 | ₩4,988 | ₩5,538 | +7.83% | 7341.5만 |
|---|
| 2025.10.13 | ₩5,116 | ₩5,390 | ₩4,774 | ₩5,364 | +4.85% | 5479.8만 |
|---|
| 2025.10.10 | ₩5,444 | ₩5,833 | ₩5,002 | ₩5,042 | -7.39% | 6436만 |
|---|