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 | ₩1,865 | ₩1,872 | ₩1,712 | ₩1,725 | -7.53% | 955.7만 |
| 2026.10.08 | ₩1,939 | ₩1,939 | ₩1,753 | ₩1,819 | -6.21% | 1682.2만 |
| 2026.10.07 | ₩1,940 | ₩1,979 | ₩1,926 | ₩1,952 | +0.62% | 1404.8만 |
| 2026.10.06 | ₩2,086 | ₩2,146 | ₩2,019 | ₩2,032 | -2.56% | 2140.6만 |
| 2026.10.05 | ₩2,206 | ₩2,220 | ₩2,019 | ₩2,059 | -6.67% | 1897만 |
| 2026.10.02 | ₩2,266 | ₩2,347 | ₩2,139 | ₩2,180 | -3.83% | 2035만 |
| 2026.10.01 | ₩2,206 | ₩2,233 | ₩2,113 | ₩2,166 | -1.82% | 1495.6만 |
| 2026.09.30 | ₩2,300 | ₩2,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,180 |
| -5.23% |
| 1802.5만 |
| 2026.09.29 | ₩2,300 | ₩2,340 | ₩2,206 | ₩2,206 | -4.07% | 1838.7만 |
|---|
| 2026.09.28 | ₩2,320 | ₩2,400 | ₩2,246 | ₩2,246 | -3.17% | 1830.7만 |
|---|
| 2026.09.25 | ₩2,407 | ₩2,434 | ₩2,246 | ₩2,353 | -2.22% | 1769.6만 |
|---|
| 2026.09.24 | ₩2,300 | ₩2,407 | ₩2,300 | ₩2,394 | +4.07% | 2592.4만 |
|---|
| 2026.09.23 | ₩2,467 | ₩2,498 | ₩2,353 | ₩2,367 | -4.07% | 2478.4만 |
|---|
| 2026.09.22 | ₩2,400 | ₩2,487 | ₩2,387 | ₩2,487 | +3.62% | 2372.5만 |
|---|
| 2026.09.21 | ₩2,440 | ₩2,514 | ₩2,340 | ₩2,434 | -0.27% | 5269.1만 |
|---|
| 2026.09.18 | ₩2,093 | ₩2,327 | ₩2,086 | ₩2,313 | +10.54% | 3694.5만 |
|---|
| 2026.09.17 | ₩2,006 | ₩2,073 | ₩1,966 | ₩2,046 | +2.00% | 2677.8만 |
|---|
| 2026.09.16 | ₩1,972 | ₩2,006 | ₩1,885 | ₩1,912 | -3.05% | 1621.3만 |
|---|
| 2026.09.15 | ₩2,032 | ₩2,039 | ₩1,939 | ₩1,952 | -3.95% | 2784.6만 |
|---|
| 2026.09.14 | ₩2,019 | ₩2,113 | ₩1,979 | ₩2,032 | +0.66% | 2529.5만 |
|---|
| 2026.09.11 | ₩2,126 | ₩2,273 | ₩2,099 | ₩2,126 | 0.00% | 2957.3만 |
|---|
| 2026.09.10 | ₩2,139 | ₩2,193 | ₩2,073 | ₩2,086 | -2.50% | 2403만 |
|---|
| 2026.09.09 | ₩2,313 | ₩2,327 | ₩2,153 | ₩2,220 | -4.05% | 2557.1만 |
|---|
| 2026.09.08 | ₩2,186 | ₩2,353 | ₩2,166 | ₩2,273 | +3.98% | 4644.7만 |
|---|
| 2026.09.04 | ₩2,133 | ₩2,220 | ₩2,086 | ₩2,193 | +2.82% | 3860.4만 |
|---|
| 2026.09.03 | ₩1,885 | ₩2,193 | ₩1,872 | ₩2,180 | +15.60% | 4714.3만 |
|---|
| 2026.09.02 | ₩1,792 | ₩1,885 | ₩1,753 | ₩1,859 | +3.73% | 2197.3만 |
|---|
| 2026.09.01 | ₩1,845 | ₩1,859 | ₩1,792 | ₩1,792 | -2.90% | 1417만 |
|---|
| 2026.08.31 | ₩1,899 | ₩1,939 | ₩1,845 | ₩1,912 | +0.70% | 1499.1만 |
|---|
| 2026.08.28 | ₩2,113 | ₩2,113 | ₩1,899 | ₩1,912 | -9.49% | 2315.4만 |
|---|
| 2026.08.27 | ₩2,126 | ₩2,226 | ₩2,086 | ₩2,126 | 0.00% | 4130만 |
|---|
| 2026.08.26 | ₩2,046 | ₩2,099 | ₩1,979 | ₩2,086 | +1.96% | 2710만 |
|---|
| 2026.08.25 | ₩2,019 | ₩2,153 | ₩2,006 | ₩2,113 | +4.64% | 3893.2만 |
|---|
| 2026.08.24 | ₩2,073 | ₩2,193 | ₩2,006 | ₩2,019 | -2.58% | 4875.3만 |
|---|
| 2026.08.21 | ₩2,220 | ₩2,320 | ₩1,966 | ₩2,046 | -7.83% | 5954.3만 |
|---|
| 2026.08.20 | ₩1,946 | ₩2,226 | ₩1,939 | ₩2,133 | +9.62% | 5092.1만 |
|---|
| 2026.08.19 | ₩1,899 | ₩1,912 | ₩1,618 | ₩1,872 | -1.41% | 5312.9만 |
|---|
| 2026.08.18 | ₩2,059 | ₩2,126 | ₩1,926 | ₩1,939 | -5.84% | 2541.1만 |
|---|
| 2026.08.17 | ₩2,032 | ₩2,153 | ₩2,032 | ₩2,139 | +5.26% | 3047.2만 |
|---|
| 2026.08.14 | ₩2,006 | ₩2,099 | ₩1,979 | ₩2,099 | +4.67% | 2230.4만 |
|---|
| 2026.08.13 | ₩1,952 | ₩2,206 | ₩1,939 | ₩1,992 | +2.05% | 3683.5만 |
|---|
| 2026.08.12 | ₩1,939 | ₩2,018 | ₩1,899 | ₩1,952 | +0.69% | 2738만 |
|---|
| 2026.08.11 | ₩1,778 | ₩1,819 | ₩1,738 | ₩1,805 | +1.50% | 996.9만 |
|---|
| 2026.08.10 | ₩1,845 | ₩1,845 | ₩1,738 | ₩1,738 | -5.80% | 1711.3만 |
|---|
| 2026.08.07 | ₩1,872 | ₩1,885 | ₩1,792 | ₩1,845 | -1.43% | 1429.8만 |
|---|
| 2026.08.06 | ₩1,819 | ₩1,885 | ₩1,792 | ₩1,825 | +0.37% | 1728.4만 |
|---|
| 2026.08.05 | ₩1,872 | ₩1,899 | ₩1,819 | ₩1,845 | -1.43% | 2129.4만 |
|---|
| 2026.08.04 | ₩1,839 | ₩1,899 | ₩1,805 | ₩1,885 | +2.55% | 2534.3만 |
|---|
| 2026.08.03 | ₩1,738 | ₩1,872 | ₩1,671 | ₩1,845 | +6.15% | 2818.5만 |
|---|
| 2026.07.31 | ₩1,885 | ₩1,952 | ₩1,738 | ₩1,752 | -7.09% | 2504.4만 |
|---|
| 2026.07.30 | ₩1,658 | ₩1,912 | ₩1,658 | ₩1,899 | +14.52% | 2608.5만 |
|---|
| 2026.07.29 | ₩1,712 | ₩1,738 | ₩1,578 | ₩1,618 | -5.47% | 3489.1만 |
|---|
| 2026.07.28 | ₩1,778 | ₩1,792 | ₩1,671 | ₩1,738 | -2.26% | 2141만 |
|---|
| 2026.07.27 | ₩1,885 | ₩1,892 | ₩1,725 | ₩1,805 | -4.26% | 2330만 |
|---|
| 2026.07.24 | ₩2,006 | ₩2,006 | ₩1,819 | ₩1,832 | -8.67% | 2021.7만 |
|---|
| 2026.07.23 | ₩2,046 | ₩2,153 | ₩1,979 | ₩2,006 | -1.96% | 2725.9만 |
|---|
| 2026.07.22 | ₩2,053 | ₩2,166 | ₩2,046 | ₩2,086 | +1.63% | 2239.2만 |
|---|
| 2026.07.21 | ₩2,095 | ₩2,153 | ₩2,073 | ₩2,113 | +0.83% | 2043.1만 |
|---|
| 2026.07.20 | ₩1,926 | ₩2,113 | ₩1,919 | ₩2,059 | +6.94% | 2920.2만 |
|---|
| 2026.07.17 | ₩1,919 | ₩1,926 | ₩1,832 | ₩1,872 | -2.44% | 2534.8만 |
|---|
| 2026.07.16 | ₩2,059 | ₩2,086 | ₩1,952 | ₩1,966 | -4.55% | 2748.9만 |
|---|
| 2026.07.15 | ₩2,220 | ₩2,260 | ₩2,032 | ₩2,113 | -4.82% | 3142.9만 |
|---|
| 2026.07.14 | ₩2,320 | ₩2,353 | ₩2,166 | ₩2,206 | -4.90% | 2579.6만 |
|---|
| 2026.07.13 | ₩2,226 | ₩2,287 | ₩2,086 | ₩2,193 | -1.50% | 3115.9만 |
|---|
| 2026.07.10 | ₩2,313 | ₩2,327 | ₩2,220 | ₩2,260 | -2.31% | 2418.5만 |
|---|
| 2026.07.09 | ₩2,260 | ₩2,327 | ₩2,220 | ₩2,246 | -0.59% | 2047.1만 |
|---|
| 2026.07.08 | ₩2,113 | ₩2,260 | ₩2,099 | ₩2,233 | +5.70% | 2583.2만 |
|---|
| 2026.07.07 | ₩2,313 | ₩2,327 | ₩2,093 | ₩2,206 | -4.62% | 2285.5만 |
|---|
| 2026.07.06 | ₩2,260 | ₩2,420 | ₩2,240 | ₩2,327 | +2.96% | 2416만 |
|---|
| 2026.07.02 | ₩2,434 | ₩2,487 | ₩2,180 | ₩2,206 | -9.34% | 2548.9만 |
|---|
| 2026.07.01 | ₩2,380 | ₩2,474 | ₩2,287 | ₩2,367 | -0.56% | 2920.3만 |
|---|
| 2026.06.30 | ₩2,407 | ₩2,454 | ₩2,367 | ₩2,407 | 0.00% | 1620.3만 |
|---|
| 2026.06.29 | ₩2,688 | ₩2,701 | ₩2,367 | ₩2,447 | -8.96% | 2304.8만 |
|---|
| 2026.06.26 | ₩2,514 | ₩2,688 | ₩2,474 | ₩2,661 | +5.85% | 2706.4만 |
|---|
| 2026.06.25 | ₩2,661 | ₩2,688 | ₩2,434 | ₩2,581 | -3.02% | 1556.3만 |
|---|
| 2026.06.24 | ₩2,868 | ₩2,882 | ₩2,541 | ₩2,581 | -10.02% | 3570.7만 |
|---|
| 2026.06.23 | ₩2,815 | ₩3,136 | ₩2,808 | ₩2,862 | +1.66% | 4001.8만 |
|---|
| 2026.06.22 | ₩3,049 | ₩3,196 | ₩2,942 | ₩2,982 | -2.19% | 4110.7만 |
|---|
| 2026.06.18 | ₩2,801 | ₩3,022 | ₩2,661 | ₩2,902 | +3.58% | 4302.6만 |
|---|
| 2026.06.17 | ₩2,708 | ₩2,942 | ₩2,701 | ₩2,714 | +0.25% | 3103.3만 |
|---|
| 2026.06.16 | ₩2,567 | ₩2,955 | ₩2,554 | ₩2,728 | +6.25% | 4993.1만 |
|---|
| 2026.06.15 | ₩2,480 | ₩2,694 | ₩2,460 | ₩2,581 | +4.04% | 3019.4만 |
|---|
| 2026.06.12 | ₩2,313 | ₩2,474 | ₩2,287 | ₩2,327 | +0.58% | 1738.8만 |
|---|
| 2026.06.11 | ₩2,260 | ₩2,340 | ₩2,233 | ₩2,313 | +2.37% | 1840.8만 |
|---|
| 2026.06.10 | ₩2,327 | ₩2,353 | ₩2,220 | ₩2,273 | -2.30% | 2334.2만 |
|---|
| 2026.06.09 | ₩2,387 | ₩2,500 | ₩2,233 | ₩2,353 | -1.40% | 2980.1만 |
|---|
| 2026.06.08 | ₩2,273 | ₩2,460 | ₩2,246 | ₩2,380 | +4.71% | 1867.6만 |
|---|
| 2026.06.05 | ₩2,380 | ₩2,407 | ₩2,126 | ₩2,193 | -7.87% | 2704.9만 |
|---|
| 2026.06.04 | ₩2,353 | ₩2,514 | ₩2,333 | ₩2,474 | +5.11% | 2162.7만 |
|---|
| 2026.06.03 | ₩2,621 | ₩2,661 | ₩2,474 | ₩2,474 | -5.61% | 2421만 |
|---|
| 2026.06.02 | ₩2,768 | ₩2,848 | ₩2,607 | ₩2,648 | -4.35% | 2343.5만 |
|---|
| 2026.06.01 | ₩2,648 | ₩2,875 | ₩2,567 | ₩2,821 | +6.57% | 3091.5만 |
|---|
| 2026.05.29 | ₩2,674 | ₩2,741 | ₩2,567 | ₩2,701 | +1.00% | 2020.5만 |
|---|
| 2026.05.28 | ₩2,634 | ₩2,795 | ₩2,581 | ₩2,714 | +3.05% | 2064만 |
|---|
| 2026.05.27 | ₩2,634 | ₩2,734 | ₩2,567 | ₩2,714 | +3.05% | 2321만 |
|---|
| 2026.05.26 | ₩2,688 | ₩2,781 | ₩2,607 | ₩2,661 | -1.00% | 3789.4만 |
|---|
| 2026.05.22 | ₩2,634 | ₩2,768 | ₩2,594 | ₩2,661 | +1.02% | 3272.9만 |
|---|
| 2026.05.21 | ₩2,340 | ₩2,607 | ₩2,313 | ₩2,594 | +10.86% | 3082.1만 |
|---|
| 2026.05.20 | ₩2,340 | ₩2,447 | ₩2,287 | ₩2,353 | +0.57% | 1679.8만 |
|---|
| 2026.05.19 | ₩2,226 | ₩2,367 | ₩2,193 | ₩2,313 | +3.90% | 1968.3만 |
|---|
| 2026.05.18 | ₩2,380 | ₩2,394 | ₩2,180 | ₩2,273 | -4.49% | 1979.9만 |
|---|
| 2026.05.15 | ₩2,621 | ₩2,634 | ₩2,327 | ₩2,414 | -7.91% | 3162.3만 |
|---|
| 2026.05.14 | ₩2,694 | ₩2,968 | ₩2,527 | ₩2,848 | +5.71% | 4986.7만 |
|---|
| 2026.05.13 | ₩2,674 | ₩2,741 | ₩2,581 | ₩2,714 | +1.50% | 2745.2만 |
|---|
| 2026.05.12 | ₩2,781 | ₩2,781 | ₩2,460 | ₩2,621 | -5.77% | 3216.5만 |
|---|
| 2026.05.11 | ₩2,494 | ₩2,942 | ₩2,420 | ₩2,875 | +15.28% | 5937.1만 |
|---|
| 2026.05.08 | ₩2,440 | ₩2,500 | ₩2,360 | ₩2,407 | -1.37% | 2651.6만 |
|---|
| 2026.05.07 | ₩2,547 | ₩2,567 | ₩2,353 | ₩2,447 | -3.94% | 2463.2만 |
|---|
| 2026.05.06 | ₩2,460 | ₩2,594 | ₩2,394 | ₩2,581 | +4.89% | 3529.4만 |
|---|
| 2026.05.05 | ₩2,300 | ₩2,407 | ₩2,220 | ₩2,394 | +4.07% | 3099.2만 |
|---|
| 2026.05.04 | ₩2,099 | ₩2,260 | ₩2,099 | ₩2,246 | +7.01% | 2179만 |
|---|
| 2026.05.01 | ₩2,066 | ₩2,126 | ₩2,046 | ₩2,099 | +1.62% | 1227.1만 |
|---|
| 2026.04.30 | ₩1,966 | ₩2,073 | ₩1,952 | ₩2,019 | +2.72% | 2352.9만 |
|---|
| 2026.04.29 | ₩2,019 | ₩2,019 | ₩1,912 | ₩1,939 | -3.97% | 986.7만 |
|---|
| 2026.04.28 | ₩2,032 | ₩2,046 | ₩1,992 | ₩2,032 | 0.00% | 1171.2만 |
|---|
| 2026.04.27 | ₩2,180 | ₩2,180 | ₩2,059 | ₩2,086 | -4.29% | 1546.3만 |
|---|
| 2026.04.24 | ₩2,153 | ₩2,180 | ₩2,099 | ₩2,166 | +0.62% | 1166.1만 |
|---|
| 2026.04.23 | ₩2,200 | ₩2,206 | ₩2,073 | ₩2,113 | -3.95% | 1644.2만 |
|---|
| 2026.04.22 | ₩2,193 | ₩2,327 | ₩2,166 | ₩2,220 | +1.22% | 2580.3만 |
|---|
| 2026.04.21 | ₩2,206 | ₩2,220 | ₩2,059 | ₩2,073 | -6.06% | 2108.5만 |
|---|
| 2026.04.20 | ₩2,059 | ₩2,193 | ₩2,046 | ₩2,193 | +6.49% | 2013.9만 |
|---|
| 2026.04.17 | ₩2,087 | ₩2,186 | ₩2,073 | ₩2,113 | +1.22% | 2423.5만 |
|---|
| 2026.04.16 | ₩2,059 | ₩2,073 | ₩1,966 | ₩2,032 | -1.30% | 1256.1만 |
|---|
| 2026.04.15 | ₩2,073 | ₩2,086 | ₩1,966 | ₩2,046 | -1.29% | 2334.4만 |
|---|
| 2026.04.14 | ₩1,979 | ₩2,099 | ₩1,972 | ₩2,019 | +2.03% | 2721.5만 |
|---|
| 2026.04.13 | ₩1,812 | ₩1,952 | ₩1,765 | ₩1,926 | +6.27% | 1814.6만 |
|---|
| 2026.04.10 | ₩1,805 | ₩1,899 | ₩1,778 | ₩1,832 | +1.48% | 1563.8만 |
|---|
| 2026.04.09 | ₩1,752 | ₩1,859 | ₩1,738 | ₩1,792 | +2.29% | 1657.2만 |
|---|
| 2026.04.08 | ₩1,885 | ₩1,926 | ₩1,765 | ₩1,778 | -5.67% | 2080.4만 |
|---|
| 2026.04.07 | ₩1,792 | ₩1,792 | ₩1,712 | ₩1,752 | -2.24% | 2195만 |
|---|
| 2026.04.06 | ₩1,845 | ₩1,899 | ₩1,819 | ₩1,819 | -1.45% | 1520.4만 |
|---|
| 2026.04.02 | ₩1,752 | ₩1,845 | ₩1,712 | ₩1,832 | +4.58% | 1681.7만 |
|---|
| 2026.04.01 | ₩1,805 | ₩1,885 | ₩1,772 | ₩1,845 | +2.22% | 1595.6만 |
|---|
| 2026.03.31 | ₩1,692 | ₩1,792 | ₩1,685 | ₩1,752 | +3.56% | 1820.1만 |
|---|
| 2026.03.30 | ₩1,792 | ₩1,805 | ₩1,671 | ₩1,692 | -5.60% | 1188.5만 |
|---|
| 2026.03.27 | ₩1,859 | ₩1,872 | ₩1,725 | ₩1,752 | -5.76% | 1204.1만 |
|---|
| 2026.03.26 | ₩2,073 | ₩2,086 | ₩1,899 | ₩1,926 | -7.10% | 1749.7만 |
|---|
| 2026.03.25 | ₩2,126 | ₩2,193 | ₩2,099 | ₩2,126 | 0.00% | 1385.5만 |
|---|
| 2026.03.24 | ₩2,099 | ₩2,126 | ₩2,019 | ₩2,073 | -1.27% | 2005.8만 |
|---|
| 2026.03.23 | ₩2,046 | ₩2,153 | ₩2,046 | ₩2,099 | +2.61% | 1317.9만 |
|---|
| 2026.03.20 | ₩2,139 | ₩2,193 | ₩2,006 | ₩2,073 | -3.13% | 2687.3만 |
|---|
| 2026.03.19 | ₩2,113 | ₩2,193 | ₩2,046 | ₩2,153 | +1.90% | 1447.5만 |
|---|
| 2026.03.18 | ₩2,200 | ₩2,233 | ₩2,139 | ₩2,166 | -1.52% | 1871.4만 |
|---|
| 2026.03.17 | ₩2,233 | ₩2,273 | ₩2,193 | ₩2,233 | 0.00% | 1590.2만 |
|---|
| 2026.03.16 | ₩2,273 | ₩2,300 | ₩2,153 | ₩2,246 | -1.18% | 2070.3만 |
|---|
| 2026.03.13 | ₩2,233 | ₩2,300 | ₩2,139 | ₩2,160 | -3.29% | 1600.9만 |
|---|
| 2026.03.12 | ₩2,166 | ₩2,206 | ₩2,113 | ₩2,166 | 0.00% | 1212.3만 |
|---|
| 2026.03.11 | ₩2,220 | ₩2,300 | ₩2,180 | ₩2,180 | -1.81% | 1853.1만 |
|---|
| 2026.03.10 | ₩2,260 | ₩2,300 | ₩2,193 | ₩2,220 | -1.78% | 2437.8만 |
|---|
| 2026.03.09 | ₩2,166 | ₩2,260 | ₩2,126 | ₩2,233 | +3.09% | 1694.9만 |
|---|
| 2026.03.06 | ₩2,246 | ₩2,273 | ₩2,127 | ₩2,166 | -3.57% | 2132.6만 |
|---|
| 2026.03.05 | ₩2,434 | ₩2,460 | ₩2,253 | ₩2,300 | -5.49% | 2080.1만 |
|---|
| 2026.03.04 | ₩2,353 | ₩2,541 | ₩2,340 | ₩2,487 | +5.68% | 2399.9만 |
|---|
| 2026.03.03 | ₩2,273 | ₩2,320 | ₩2,220 | ₩2,233 | -1.76% | 1763.9만 |
|---|
| 2026.03.02 | ₩2,166 | ₩2,387 | ₩2,166 | ₩2,367 | +9.26% | 2121만 |
|---|
| 2026.02.27 | ₩2,313 | ₩2,340 | ₩2,220 | ₩2,233 | -3.47% | 2060.3만 |
|---|
| 2026.02.26 | ₩2,434 | ₩2,447 | ₩2,300 | ₩2,380 | -2.20% | 2146.7만 |
|---|
| 2026.02.25 | ₩2,333 | ₩2,454 | ₩2,287 | ₩2,420 | +3.72% | 2433.2만 |
|---|
| 2026.02.24 | ₩2,193 | ₩2,353 | ₩2,180 | ₩2,246 | +2.44% | 1880만 |
|---|
| 2026.02.23 | ₩2,153 | ₩2,233 | ₩2,113 | ₩2,220 | +3.11% | 2339.5만 |
|---|
| 2026.02.20 | ₩2,220 | ₩2,313 | ₩2,180 | ₩2,193 | -1.20% | 2389.9만 |
|---|
| 2026.02.19 | ₩2,153 | ₩2,260 | ₩2,099 | ₩2,246 | +4.35% | 2240.6만 |
|---|
| 2026.02.18 | ₩2,273 | ₩2,367 | ₩2,166 | ₩2,180 | -4.12% | 2713.2만 |
|---|
| 2026.02.17 | ₩2,300 | ₩2,327 | ₩2,180 | ₩2,287 | -0.58% | 2673.3만 |
|---|
| 2026.02.13 | ₩2,327 | ₩2,472 | ₩2,273 | ₩2,353 | +1.15% | 1974.8만 |
|---|
| 2026.02.12 | ₩2,394 | ₩2,400 | ₩2,206 | ₩2,273 | -5.03% | 2330.4만 |
|---|
| 2026.02.11 | ₩2,340 | ₩2,387 | ₩2,193 | ₩2,367 | +1.14% | 3243.9만 |
|---|
| 2026.02.10 | ₩2,380 | ₩2,434 | ₩2,307 | ₩2,327 | -2.25% | 2458.8만 |
|---|
| 2026.02.09 | ₩2,347 | ₩2,500 | ₩2,340 | ₩2,420 | +3.13% | 3444.6만 |
|---|
| 2026.02.06 | ₩2,126 | ₩2,434 | ₩2,113 | ₩2,407 | +13.21% | 3004.2만 |
|---|
| 2026.02.05 | ₩2,266 | ₩2,327 | ₩1,992 | ₩2,012 | -11.21% | 3099.3만 |
|---|
| 2026.02.04 | ₩2,527 | ₩2,541 | ₩2,340 | ₩2,367 | -6.35% | 3485.4만 |
|---|
| 2026.02.03 | ₩2,607 | ₩2,728 | ₩2,447 | ₩2,581 | -1.03% | 3628만 |
|---|
| 2026.02.02 | ₩2,621 | ₩2,714 | ₩2,567 | ₩2,594 | -1.02% | 3194.8만 |
|---|
| 2026.01.30 | ₩2,761 | ₩2,807 | ₩2,648 | ₩2,714 | -1.69% | 2885만 |
|---|
| 2026.01.29 | ₩2,848 | ₩2,928 | ₩2,781 | ₩2,821 | -0.94% | 3506.8만 |
|---|
| 2026.01.28 | ₩2,995 | ₩3,022 | ₩2,841 | ₩2,888 | -3.57% | 2848.5만 |
|---|
| 2026.01.27 | ₩2,808 | ₩3,009 | ₩2,781 | ₩2,968 | +5.71% | 3183.9만 |
|---|
| 2026.01.26 | ₩2,781 | ₩2,848 | ₩2,701 | ₩2,781 | 0.00% | 2470.4만 |
|---|
| 2026.01.23 | ₩2,848 | ₩2,955 | ₩2,755 | ₩2,821 | -0.94% | 2436.8만 |
|---|
| 2026.01.22 | ₩2,989 | ₩3,030 | ₩2,808 | ₩2,821 | -5.59% | 2348.1만 |
|---|
| 2026.01.21 | ₩2,962 | ₩3,169 | ₩2,821 | ₩2,982 | +0.68% | 3378.1만 |
|---|
| 2026.01.20 | ₩2,982 | ₩3,116 | ₩2,902 | ₩2,982 | 0.00% | 3090.1만 |
|---|
| 2026.01.16 | ₩3,089 | ₩3,263 | ₩3,062 | ₩3,169 | +2.60% | 3352.2만 |
|---|
| 2026.01.15 | ₩3,236 | ₩3,236 | ₩3,089 | ₩3,089 | -4.55% | 2611.1만 |
|---|
| 2026.01.14 | ₩3,209 | ₩3,276 | ₩3,022 | ₩3,169 | -1.25% | 4761.4만 |
|---|
| 2026.01.13 | ₩3,096 | ₩3,182 | ₩3,055 | ₩3,142 | +1.51% | 3635.1만 |
|---|
| 2026.01.12 | ₩2,915 | ₩3,089 | ₩2,890 | ₩3,035 | +4.13% | 3216.8만 |
|---|
| 2026.01.09 | ₩2,968 | ₩3,102 | ₩2,902 | ₩2,928 | -1.35% | 4159만 |
|---|
| 2026.01.08 | ₩2,862 | ₩3,022 | ₩2,848 | ₩2,955 | +3.27% | 3390.3만 |
|---|
| 2026.01.07 | ₩2,902 | ₩2,968 | ₩2,821 | ₩2,928 | +0.92% | 3760.4만 |
|---|
| 2026.01.06 | ₩2,968 | ₩2,994 | ₩2,781 | ₩2,942 | -0.90% | 3401.5만 |
|---|
| 2026.01.05 | ₩2,821 | ₩2,995 | ₩2,821 | ₩2,955 | +4.74% | 3764.2만 |
|---|
| 2026.01.02 | ₩2,607 | ₩2,755 | ₩2,541 | ₩2,728 | +4.62% | 3487.5만 |
|---|
| 2025.12.31 | ₩2,567 | ₩2,634 | ₩2,487 | ₩2,527 | -1.56% | 2889만 |
|---|
| 2025.12.30 | ₩2,688 | ₩2,714 | ₩2,567 | ₩2,581 | -3.98% | 3933.7만 |
|---|
| 2025.12.29 | ₩2,701 | ₩2,835 | ₩2,661 | ₩2,688 | -0.50% | 2667.7만 |
|---|
| 2025.12.26 | ₩2,875 | ₩2,875 | ₩2,728 | ₩2,741 | -4.65% | 1954.3만 |
|---|
| 2025.12.24 | ₩2,808 | ₩2,875 | ₩2,781 | ₩2,848 | +1.43% | 1071.6만 |
|---|
| 2025.12.23 | ₩2,902 | ₩2,955 | ₩2,821 | ₩2,821 | -2.76% | 2103.5만 |
|---|
| 2025.12.22 | ₩3,049 | ₩3,142 | ₩2,942 | ₩2,955 | -3.07% | 2690.3만 |
|---|
| 2025.12.19 | ₩2,819 | ₩3,035 | ₩2,819 | ₩2,982 | +5.79% | 4270.6만 |
|---|
| 2025.12.18 | ₩2,728 | ₩2,835 | ₩2,681 | ₩2,701 | -0.98% | 2784.8만 |
|---|
| 2025.12.17 | ₩2,835 | ₩2,928 | ₩2,607 | ₩2,634 | -7.08% | 2917.2만 |
|---|
| 2025.12.16 | ₩2,755 | ₩2,875 | ₩2,755 | ₩2,808 | +1.94% | 2721.1만 |
|---|
| 2025.12.15 | ₩3,009 | ₩3,019 | ₩2,741 | ₩2,768 | -8.00% | 3542만 |
|---|
| 2025.12.12 | ₩3,249 | ₩3,316 | ₩2,995 | ₩3,009 | -7.41% | 2446.1만 |
|---|
| 2025.12.11 | ₩3,075 | ₩3,303 | ₩2,982 | ₩3,289 | +6.96% | 2765.8만 |
|---|
| 2025.12.10 | ₩3,089 | ₩3,249 | ₩3,062 | ₩3,156 | +2.16% | 3370.9만 |
|---|
| 2025.12.09 | ₩2,915 | ₩3,276 | ₩2,888 | ₩3,169 | +8.72% | 2930.3만 |
|---|
| 2025.12.08 | ₩2,982 | ₩3,049 | ₩2,888 | ₩2,942 | -1.35% | 2685.5만 |
|---|
| 2025.12.05 | ₩3,129 | ₩3,129 | ₩2,888 | ₩2,968 | -5.13% | 2442.2만 |
|---|
| 2025.12.04 | ₩3,062 | ₩3,223 | ₩2,989 | ₩3,182 | +3.93% | 3278.2만 |
|---|
| 2025.12.03 | ₩3,049 | ₩3,129 | ₩2,968 | ₩3,116 | +2.19% | 3580만 |
|---|
| 2025.12.02 | ₩3,089 | ₩3,182 | ₩2,995 | ₩2,995 | -3.03% | 3828만 |
|---|
| 2025.12.01 | ₩2,968 | ₩3,074 | ₩2,888 | ₩3,009 | +1.35% | 4689.1만 |
|---|
| 2025.11.28 | ₩3,216 | ₩3,263 | ₩3,116 | ₩3,182 | -1.04% | 2580만 |
|---|
| 2025.11.26 | ₩3,035 | ₩3,142 | ₩2,915 | ₩3,102 | +2.20% | 3917.2만 |
|---|
| 2025.11.25 | ₩2,968 | ₩3,022 | ₩2,809 | ₩3,022 | +1.80% | 4336.8만 |
|---|
| 2025.11.24 | ₩2,848 | ₩3,089 | ₩2,801 | ₩3,062 | +7.51% | 4565.3만 |
|---|
| 2025.11.21 | ₩2,721 | ₩2,821 | ₩2,621 | ₩2,795 | +2.70% | 4086.5만 |
|---|
| 2025.11.20 | ₩3,049 | ₩3,116 | ₩2,728 | ₩2,741 | -10.09% | 3530.9만 |
|---|
| 2025.11.19 | ₩3,189 | ₩3,202 | ₩2,848 | ₩2,888 | -9.43% | 3469.8만 |
|---|
| 2025.11.18 | ₩3,022 | ₩3,276 | ₩3,022 | ₩3,182 | +5.31% | 3060.8만 |
|---|
| 2025.11.17 | ₩3,156 | ₩3,303 | ₩2,975 | ₩3,075 | -2.54% | 3023.3만 |
|---|
| 2025.11.14 | ₩3,169 | ₩3,410 | ₩3,116 | ₩3,223 | +1.69% | 2959.5만 |
|---|
| 2025.11.13 | ₩3,717 | ₩3,731 | ₩3,343 | ₩3,370 | -9.35% | 4334.7만 |
|---|
| 2025.11.12 | ₩4,011 | ₩4,038 | ₩3,744 | ₩3,798 | -5.33% | 3089.5만 |
|---|
| 2025.11.11 | ₩4,011 | ₩4,025 | ₩3,878 | ₩3,945 | -1.67% | 3333.8만 |
|---|
| 2025.11.10 | ₩4,419 | ₩4,426 | ₩4,025 | ₩4,065 | -8.02% | 4499만 |
|---|
| 2025.11.07 | ₩3,905 | ₩4,205 | ₩3,838 | ₩4,199 | +7.53% | 4227.5만 |
|---|
| 2025.11.06 | ₩4,346 | ₩4,346 | ₩4,011 | ₩4,052 | -6.77% | 4248.6만 |
|---|
| 2025.11.05 | ₩4,332 | ₩4,453 | ₩4,266 | ₩4,386 | +1.23% | 3615.4만 |
|---|
| 2025.11.04 | ₩4,346 | ₩4,560 | ₩4,212 | ₩4,252 | -2.15% | 5877.9만 |
|---|
| 2025.11.03 | ₩4,861 | ₩4,934 | ₩4,526 | ₩4,573 | -5.91% | 3611.4만 |
|---|
| 2025.10.31 | ₩4,867 | ₩4,934 | ₩4,707 | ₩4,894 | +0.55% | 3159.1만 |
|---|
| 2025.10.30 | ₩4,907 | ₩4,988 | ₩4,707 | ₩4,734 | -3.54% | 3845.3만 |
|---|
| 2025.10.29 | ₩5,095 | ₩5,242 | ₩4,881 | ₩5,081 | -0.26% | 3867.4만 |
|---|
| 2025.10.28 | ₩5,322 | ₩5,389 | ₩5,028 | ₩5,028 | -5.53% | 3620.6만 |
|---|
| 2025.10.27 | ₩5,415 | ₩5,456 | ₩5,148 | ₩5,335 | -1.48% | 3435.8만 |
|---|
| 2025.10.24 | ₩5,228 | ₩5,362 | ₩5,128 | ₩5,228 | 0.00% | 3621.6만 |
|---|
| 2025.10.23 | ₩4,881 | ₩5,121 | ₩4,760 | ₩4,974 | +1.92% | 3286.4만 |
|---|
| 2025.10.22 | ₩4,994 | ₩5,108 | ₩4,640 | ₩4,800 | -3.88% | 4458.5만 |
|---|
| 2025.10.21 | ₩5,482 | ₩5,576 | ₩5,121 | ₩5,175 | -5.61% | 4201.5만 |
|---|
| 2025.10.20 | ₩5,228 | ₩6,084 | ₩5,168 | ₩5,643 | +7.93% | 7580.8만 |
|---|
| 2025.10.17 | ₩4,673 | ₩4,907 | ₩4,613 | ₩4,881 | +4.43% | 3662.5만 |
|---|
| 2025.10.16 | ₩5,456 | ₩5,496 | ₩4,921 | ₩4,934 | -9.56% | 5802.1만 |
|---|
| 2025.10.15 | ₩5,716 | ₩5,736 | ₩5,255 | ₩5,429 | -5.03% | 5566.7만 |
|---|
| 2025.10.14 | ₩5,121 | ₩5,870 | ₩4,974 | ₩5,522 | +7.83% | 7341.5만 |
|---|
| 2025.10.13 | ₩5,101 | ₩5,375 | ₩4,760 | ₩5,349 | +4.85% | 5479.8만 |
|---|
| 2025.10.10 | ₩5,429 | ₩5,817 | ₩4,988 | ₩5,028 | -7.39% | 6436만 |
|---|