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 | ₩1,864 | ₩1,871 | ₩1,710 | ₩1,724 | -7.53% | 955.7만 |
| 2026.10.08 | ₩1,937 | ₩1,937 | ₩1,752 | ₩1,817 | -6.21% | 1682.2만 |
| 2026.10.07 | ₩1,939 | ₩1,977 | ₩1,924 | ₩1,951 | +0.62% | 1404.8만 |
| 2026.10.06 | ₩2,084 | ₩2,144 | ₩2,017 | ₩2,031 | -2.56% | 2140.6만 |
| 2026.10.05 | ₩2,205 | ₩2,218 | ₩2,017 | ₩2,058 | -6.67% | 1897만 |
| 2026.10.02 | ₩2,265 | ₩2,345 | ₩2,138 | ₩2,178 | -3.83% | 2035만 |
| 2026.10.01 | ₩2,205 | ₩2,231 | ₩2,111 | ₩2,164 | -1.82% | 1495.6만 |
| 2026.09.30 | ₩2,298 | ₩2,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,178 |
| -5.23% |
| 1802.5만 |
| 2026.09.29 | ₩2,298 | ₩2,338 | ₩2,205 | ₩2,205 | -4.07% | 1838.7만 |
|---|
| 2026.09.28 | ₩2,318 | ₩2,398 | ₩2,245 | ₩2,245 | -3.17% | 1830.7만 |
|---|
| 2026.09.25 | ₩2,405 | ₩2,432 | ₩2,245 | ₩2,352 | -2.22% | 1769.6만 |
|---|
| 2026.09.24 | ₩2,298 | ₩2,405 | ₩2,298 | ₩2,392 | +4.07% | 2592.4만 |
|---|
| 2026.09.23 | ₩2,465 | ₩2,496 | ₩2,352 | ₩2,365 | -4.07% | 2478.4만 |
|---|
| 2026.09.22 | ₩2,398 | ₩2,485 | ₩2,385 | ₩2,485 | +3.62% | 2372.5만 |
|---|
| 2026.09.21 | ₩2,438 | ₩2,512 | ₩2,338 | ₩2,432 | -0.27% | 5269.1만 |
|---|
| 2026.09.18 | ₩2,091 | ₩2,325 | ₩2,084 | ₩2,311 | +10.54% | 3694.5만 |
|---|
| 2026.09.17 | ₩2,004 | ₩2,071 | ₩1,964 | ₩2,044 | +2.00% | 2677.8만 |
|---|
| 2026.09.16 | ₩1,971 | ₩2,004 | ₩1,884 | ₩1,911 | -3.05% | 1621.3만 |
|---|
| 2026.09.15 | ₩2,031 | ₩2,038 | ₩1,937 | ₩1,951 | -3.95% | 2784.6만 |
|---|
| 2026.09.14 | ₩2,017 | ₩2,111 | ₩1,977 | ₩2,031 | +0.66% | 2529.5만 |
|---|
| 2026.09.11 | ₩2,124 | ₩2,271 | ₩2,098 | ₩2,124 | 0.00% | 2957.3만 |
|---|
| 2026.09.10 | ₩2,138 | ₩2,191 | ₩2,071 | ₩2,084 | -2.50% | 2403만 |
|---|
| 2026.09.09 | ₩2,311 | ₩2,325 | ₩2,151 | ₩2,218 | -4.05% | 2557.1만 |
|---|
| 2026.09.08 | ₩2,184 | ₩2,352 | ₩2,164 | ₩2,271 | +3.98% | 4644.7만 |
|---|
| 2026.09.04 | ₩2,131 | ₩2,218 | ₩2,084 | ₩2,191 | +2.82% | 3860.4만 |
|---|
| 2026.09.03 | ₩1,884 | ₩2,191 | ₩1,871 | ₩2,178 | +15.60% | 4714.3만 |
|---|
| 2026.09.02 | ₩1,790 | ₩1,884 | ₩1,752 | ₩1,857 | +3.73% | 2197.3만 |
|---|
| 2026.09.01 | ₩1,844 | ₩1,857 | ₩1,790 | ₩1,790 | -2.90% | 1417만 |
|---|
| 2026.08.31 | ₩1,897 | ₩1,937 | ₩1,844 | ₩1,911 | +0.70% | 1499.1만 |
|---|
| 2026.08.28 | ₩2,111 | ₩2,111 | ₩1,897 | ₩1,911 | -9.49% | 2315.4만 |
|---|
| 2026.08.27 | ₩2,124 | ₩2,225 | ₩2,084 | ₩2,124 | 0.00% | 4130만 |
|---|
| 2026.08.26 | ₩2,044 | ₩2,098 | ₩1,977 | ₩2,084 | +1.96% | 2710만 |
|---|
| 2026.08.25 | ₩2,017 | ₩2,151 | ₩2,004 | ₩2,111 | +4.64% | 3893.2만 |
|---|
| 2026.08.24 | ₩2,071 | ₩2,191 | ₩2,004 | ₩2,017 | -2.58% | 4875.3만 |
|---|
| 2026.08.21 | ₩2,218 | ₩2,318 | ₩1,964 | ₩2,044 | -7.83% | 5954.3만 |
|---|
| 2026.08.20 | ₩1,944 | ₩2,225 | ₩1,937 | ₩2,131 | +9.62% | 5092.1만 |
|---|
| 2026.08.19 | ₩1,897 | ₩1,911 | ₩1,617 | ₩1,871 | -1.41% | 5312.9만 |
|---|
| 2026.08.18 | ₩2,058 | ₩2,124 | ₩1,924 | ₩1,937 | -5.84% | 2541.1만 |
|---|
| 2026.08.17 | ₩2,031 | ₩2,151 | ₩2,031 | ₩2,138 | +5.26% | 3047.2만 |
|---|
| 2026.08.14 | ₩2,004 | ₩2,098 | ₩1,977 | ₩2,098 | +4.67% | 2230.4만 |
|---|
| 2026.08.13 | ₩1,951 | ₩2,205 | ₩1,937 | ₩1,991 | +2.05% | 3683.5만 |
|---|
| 2026.08.12 | ₩1,937 | ₩2,016 | ₩1,897 | ₩1,951 | +0.69% | 2738만 |
|---|
| 2026.08.11 | ₩1,777 | ₩1,817 | ₩1,737 | ₩1,804 | +1.50% | 996.9만 |
|---|
| 2026.08.10 | ₩1,844 | ₩1,844 | ₩1,737 | ₩1,737 | -5.80% | 1711.3만 |
|---|
| 2026.08.07 | ₩1,871 | ₩1,884 | ₩1,790 | ₩1,844 | -1.43% | 1429.8만 |
|---|
| 2026.08.06 | ₩1,817 | ₩1,884 | ₩1,790 | ₩1,824 | +0.37% | 1728.4만 |
|---|
| 2026.08.05 | ₩1,871 | ₩1,897 | ₩1,817 | ₩1,844 | -1.43% | 2129.4만 |
|---|
| 2026.08.04 | ₩1,837 | ₩1,897 | ₩1,804 | ₩1,884 | +2.55% | 2534.3만 |
|---|
| 2026.08.03 | ₩1,737 | ₩1,871 | ₩1,670 | ₩1,844 | +6.15% | 2818.5만 |
|---|
| 2026.07.31 | ₩1,884 | ₩1,951 | ₩1,737 | ₩1,750 | -7.09% | 2504.4만 |
|---|
| 2026.07.30 | ₩1,657 | ₩1,911 | ₩1,657 | ₩1,897 | +14.52% | 2608.5만 |
|---|
| 2026.07.29 | ₩1,710 | ₩1,737 | ₩1,577 | ₩1,617 | -5.47% | 3489.1만 |
|---|
| 2026.07.28 | ₩1,777 | ₩1,790 | ₩1,670 | ₩1,737 | -2.26% | 2141만 |
|---|
| 2026.07.27 | ₩1,884 | ₩1,891 | ₩1,724 | ₩1,804 | -4.26% | 2330만 |
|---|
| 2026.07.24 | ₩2,004 | ₩2,004 | ₩1,817 | ₩1,830 | -8.67% | 2021.7만 |
|---|
| 2026.07.23 | ₩2,044 | ₩2,151 | ₩1,977 | ₩2,004 | -1.96% | 2725.9만 |
|---|
| 2026.07.22 | ₩2,051 | ₩2,164 | ₩2,044 | ₩2,084 | +1.63% | 2239.2만 |
|---|
| 2026.07.21 | ₩2,094 | ₩2,151 | ₩2,071 | ₩2,111 | +0.83% | 2043.1만 |
|---|
| 2026.07.20 | ₩1,924 | ₩2,111 | ₩1,917 | ₩2,058 | +6.94% | 2920.2만 |
|---|
| 2026.07.17 | ₩1,917 | ₩1,924 | ₩1,830 | ₩1,871 | -2.44% | 2534.8만 |
|---|
| 2026.07.16 | ₩2,058 | ₩2,084 | ₩1,951 | ₩1,964 | -4.55% | 2748.9만 |
|---|
| 2026.07.15 | ₩2,218 | ₩2,258 | ₩2,031 | ₩2,111 | -4.82% | 3142.9만 |
|---|
| 2026.07.14 | ₩2,318 | ₩2,352 | ₩2,164 | ₩2,205 | -4.90% | 2579.6만 |
|---|
| 2026.07.13 | ₩2,225 | ₩2,285 | ₩2,084 | ₩2,191 | -1.50% | 3115.9만 |
|---|
| 2026.07.10 | ₩2,311 | ₩2,325 | ₩2,218 | ₩2,258 | -2.31% | 2418.5만 |
|---|
| 2026.07.09 | ₩2,258 | ₩2,325 | ₩2,218 | ₩2,245 | -0.59% | 2047.1만 |
|---|
| 2026.07.08 | ₩2,111 | ₩2,258 | ₩2,098 | ₩2,231 | +5.70% | 2583.2만 |
|---|
| 2026.07.07 | ₩2,311 | ₩2,325 | ₩2,091 | ₩2,205 | -4.62% | 2285.5만 |
|---|
| 2026.07.06 | ₩2,258 | ₩2,418 | ₩2,238 | ₩2,325 | +2.96% | 2416만 |
|---|
| 2026.07.02 | ₩2,432 | ₩2,485 | ₩2,178 | ₩2,205 | -9.34% | 2548.9만 |
|---|
| 2026.07.01 | ₩2,378 | ₩2,472 | ₩2,285 | ₩2,365 | -0.56% | 2920.3만 |
|---|
| 2026.06.30 | ₩2,405 | ₩2,452 | ₩2,365 | ₩2,405 | 0.00% | 1620.3만 |
|---|
| 2026.06.29 | ₩2,686 | ₩2,699 | ₩2,365 | ₩2,445 | -8.96% | 2304.8만 |
|---|
| 2026.06.26 | ₩2,512 | ₩2,686 | ₩2,472 | ₩2,659 | +5.85% | 2706.4만 |
|---|
| 2026.06.25 | ₩2,659 | ₩2,686 | ₩2,432 | ₩2,579 | -3.02% | 1556.3만 |
|---|
| 2026.06.24 | ₩2,866 | ₩2,879 | ₩2,539 | ₩2,579 | -10.02% | 3570.7만 |
|---|
| 2026.06.23 | ₩2,812 | ₩3,133 | ₩2,806 | ₩2,859 | +1.66% | 4001.8만 |
|---|
| 2026.06.22 | ₩3,046 | ₩3,193 | ₩2,939 | ₩2,979 | -2.19% | 4110.7만 |
|---|
| 2026.06.18 | ₩2,799 | ₩3,020 | ₩2,659 | ₩2,899 | +3.58% | 4302.6만 |
|---|
| 2026.06.17 | ₩2,706 | ₩2,939 | ₩2,699 | ₩2,712 | +0.25% | 3103.3만 |
|---|
| 2026.06.16 | ₩2,565 | ₩2,953 | ₩2,552 | ₩2,726 | +6.25% | 4993.1만 |
|---|
| 2026.06.15 | ₩2,478 | ₩2,692 | ₩2,458 | ₩2,579 | +4.04% | 3019.4만 |
|---|
| 2026.06.12 | ₩2,311 | ₩2,472 | ₩2,285 | ₩2,325 | +0.58% | 1738.8만 |
|---|
| 2026.06.11 | ₩2,258 | ₩2,338 | ₩2,231 | ₩2,311 | +2.37% | 1840.8만 |
|---|
| 2026.06.10 | ₩2,325 | ₩2,352 | ₩2,218 | ₩2,271 | -2.30% | 2334.2만 |
|---|
| 2026.06.09 | ₩2,385 | ₩2,498 | ₩2,231 | ₩2,352 | -1.40% | 2980.1만 |
|---|
| 2026.06.08 | ₩2,271 | ₩2,458 | ₩2,245 | ₩2,378 | +4.71% | 1867.6만 |
|---|
| 2026.06.05 | ₩2,378 | ₩2,405 | ₩2,124 | ₩2,191 | -7.87% | 2704.9만 |
|---|
| 2026.06.04 | ₩2,352 | ₩2,512 | ₩2,331 | ₩2,472 | +5.11% | 2162.7만 |
|---|
| 2026.06.03 | ₩2,619 | ₩2,659 | ₩2,472 | ₩2,472 | -5.61% | 2421만 |
|---|
| 2026.06.02 | ₩2,766 | ₩2,846 | ₩2,605 | ₩2,645 | -4.35% | 2343.5만 |
|---|
| 2026.06.01 | ₩2,645 | ₩2,873 | ₩2,565 | ₩2,819 | +6.57% | 3091.5만 |
|---|
| 2026.05.29 | ₩2,672 | ₩2,739 | ₩2,565 | ₩2,699 | +1.00% | 2020.5만 |
|---|
| 2026.05.28 | ₩2,632 | ₩2,792 | ₩2,579 | ₩2,712 | +3.05% | 2064만 |
|---|
| 2026.05.27 | ₩2,632 | ₩2,732 | ₩2,565 | ₩2,712 | +3.05% | 2321만 |
|---|
| 2026.05.26 | ₩2,686 | ₩2,779 | ₩2,605 | ₩2,659 | -1.00% | 3789.4만 |
|---|
| 2026.05.22 | ₩2,632 | ₩2,766 | ₩2,592 | ₩2,659 | +1.02% | 3272.9만 |
|---|
| 2026.05.21 | ₩2,338 | ₩2,605 | ₩2,311 | ₩2,592 | +10.86% | 3082.1만 |
|---|
| 2026.05.20 | ₩2,338 | ₩2,445 | ₩2,285 | ₩2,352 | +0.57% | 1679.8만 |
|---|
| 2026.05.19 | ₩2,225 | ₩2,365 | ₩2,191 | ₩2,311 | +3.90% | 1968.3만 |
|---|
| 2026.05.18 | ₩2,378 | ₩2,392 | ₩2,178 | ₩2,271 | -4.49% | 1979.9만 |
|---|
| 2026.05.15 | ₩2,619 | ₩2,632 | ₩2,325 | ₩2,412 | -7.91% | 3162.3만 |
|---|
| 2026.05.14 | ₩2,692 | ₩2,966 | ₩2,525 | ₩2,846 | +5.71% | 4986.7만 |
|---|
| 2026.05.13 | ₩2,672 | ₩2,739 | ₩2,579 | ₩2,712 | +1.50% | 2745.2만 |
|---|
| 2026.05.12 | ₩2,779 | ₩2,779 | ₩2,458 | ₩2,619 | -5.77% | 3216.5만 |
|---|
| 2026.05.11 | ₩2,492 | ₩2,939 | ₩2,418 | ₩2,873 | +15.28% | 5937.1만 |
|---|
| 2026.05.08 | ₩2,438 | ₩2,498 | ₩2,358 | ₩2,405 | -1.37% | 2651.6만 |
|---|
| 2026.05.07 | ₩2,545 | ₩2,565 | ₩2,352 | ₩2,445 | -3.94% | 2463.2만 |
|---|
| 2026.05.06 | ₩2,458 | ₩2,592 | ₩2,392 | ₩2,579 | +4.89% | 3529.4만 |
|---|
| 2026.05.05 | ₩2,298 | ₩2,405 | ₩2,218 | ₩2,392 | +4.07% | 3099.2만 |
|---|
| 2026.05.04 | ₩2,098 | ₩2,258 | ₩2,098 | ₩2,245 | +7.01% | 2179만 |
|---|
| 2026.05.01 | ₩2,064 | ₩2,124 | ₩2,044 | ₩2,098 | +1.62% | 1227.1만 |
|---|
| 2026.04.30 | ₩1,964 | ₩2,071 | ₩1,951 | ₩2,017 | +2.72% | 2352.9만 |
|---|
| 2026.04.29 | ₩2,017 | ₩2,017 | ₩1,911 | ₩1,937 | -3.97% | 986.7만 |
|---|
| 2026.04.28 | ₩2,031 | ₩2,044 | ₩1,991 | ₩2,031 | 0.00% | 1171.2만 |
|---|
| 2026.04.27 | ₩2,178 | ₩2,178 | ₩2,058 | ₩2,084 | -4.29% | 1546.3만 |
|---|
| 2026.04.24 | ₩2,151 | ₩2,178 | ₩2,098 | ₩2,164 | +0.62% | 1166.1만 |
|---|
| 2026.04.23 | ₩2,198 | ₩2,205 | ₩2,071 | ₩2,111 | -3.95% | 1644.2만 |
|---|
| 2026.04.22 | ₩2,191 | ₩2,325 | ₩2,164 | ₩2,218 | +1.22% | 2580.3만 |
|---|
| 2026.04.21 | ₩2,205 | ₩2,218 | ₩2,058 | ₩2,071 | -6.06% | 2108.5만 |
|---|
| 2026.04.20 | ₩2,058 | ₩2,191 | ₩2,044 | ₩2,191 | +6.49% | 2013.9만 |
|---|
| 2026.04.17 | ₩2,086 | ₩2,184 | ₩2,071 | ₩2,111 | +1.22% | 2423.5만 |
|---|
| 2026.04.16 | ₩2,058 | ₩2,071 | ₩1,964 | ₩2,031 | -1.30% | 1256.1만 |
|---|
| 2026.04.15 | ₩2,071 | ₩2,084 | ₩1,964 | ₩2,044 | -1.29% | 2334.4만 |
|---|
| 2026.04.14 | ₩1,977 | ₩2,098 | ₩1,971 | ₩2,017 | +2.03% | 2721.5만 |
|---|
| 2026.04.13 | ₩1,810 | ₩1,951 | ₩1,764 | ₩1,924 | +6.27% | 1814.6만 |
|---|
| 2026.04.10 | ₩1,804 | ₩1,897 | ₩1,777 | ₩1,830 | +1.48% | 1563.8만 |
|---|
| 2026.04.09 | ₩1,750 | ₩1,857 | ₩1,737 | ₩1,790 | +2.29% | 1657.2만 |
|---|
| 2026.04.08 | ₩1,884 | ₩1,924 | ₩1,764 | ₩1,777 | -5.67% | 2080.4만 |
|---|
| 2026.04.07 | ₩1,790 | ₩1,790 | ₩1,710 | ₩1,750 | -2.24% | 2195만 |
|---|
| 2026.04.06 | ₩1,844 | ₩1,897 | ₩1,817 | ₩1,817 | -1.45% | 1520.4만 |
|---|
| 2026.04.02 | ₩1,750 | ₩1,844 | ₩1,710 | ₩1,830 | +4.58% | 1681.7만 |
|---|
| 2026.04.01 | ₩1,804 | ₩1,884 | ₩1,770 | ₩1,844 | +2.22% | 1595.6만 |
|---|
| 2026.03.31 | ₩1,690 | ₩1,790 | ₩1,683 | ₩1,750 | +3.56% | 1820.1만 |
|---|
| 2026.03.30 | ₩1,790 | ₩1,804 | ₩1,670 | ₩1,690 | -5.60% | 1188.5만 |
|---|
| 2026.03.27 | ₩1,857 | ₩1,871 | ₩1,724 | ₩1,750 | -5.76% | 1204.1만 |
|---|
| 2026.03.26 | ₩2,071 | ₩2,084 | ₩1,897 | ₩1,924 | -7.10% | 1749.7만 |
|---|
| 2026.03.25 | ₩2,124 | ₩2,191 | ₩2,098 | ₩2,124 | 0.00% | 1385.5만 |
|---|
| 2026.03.24 | ₩2,098 | ₩2,124 | ₩2,017 | ₩2,071 | -1.27% | 2005.8만 |
|---|
| 2026.03.23 | ₩2,044 | ₩2,151 | ₩2,044 | ₩2,098 | +2.61% | 1317.9만 |
|---|
| 2026.03.20 | ₩2,138 | ₩2,191 | ₩2,004 | ₩2,071 | -3.13% | 2687.3만 |
|---|
| 2026.03.19 | ₩2,111 | ₩2,191 | ₩2,044 | ₩2,151 | +1.90% | 1447.5만 |
|---|
| 2026.03.18 | ₩2,198 | ₩2,231 | ₩2,138 | ₩2,164 | -1.52% | 1871.4만 |
|---|
| 2026.03.17 | ₩2,231 | ₩2,271 | ₩2,191 | ₩2,231 | 0.00% | 1590.2만 |
|---|
| 2026.03.16 | ₩2,271 | ₩2,298 | ₩2,151 | ₩2,245 | -1.18% | 2070.3만 |
|---|
| 2026.03.13 | ₩2,231 | ₩2,298 | ₩2,138 | ₩2,158 | -3.29% | 1600.9만 |
|---|
| 2026.03.12 | ₩2,164 | ₩2,205 | ₩2,111 | ₩2,164 | 0.00% | 1212.3만 |
|---|
| 2026.03.11 | ₩2,218 | ₩2,298 | ₩2,178 | ₩2,178 | -1.81% | 1853.1만 |
|---|
| 2026.03.10 | ₩2,258 | ₩2,298 | ₩2,191 | ₩2,218 | -1.78% | 2437.8만 |
|---|
| 2026.03.09 | ₩2,164 | ₩2,258 | ₩2,124 | ₩2,231 | +3.09% | 1694.9만 |
|---|
| 2026.03.06 | ₩2,245 | ₩2,271 | ₩2,126 | ₩2,164 | -3.57% | 2132.6만 |
|---|
| 2026.03.05 | ₩2,432 | ₩2,458 | ₩2,251 | ₩2,298 | -5.49% | 2080.1만 |
|---|
| 2026.03.04 | ₩2,352 | ₩2,539 | ₩2,338 | ₩2,485 | +5.68% | 2399.9만 |
|---|
| 2026.03.03 | ₩2,271 | ₩2,318 | ₩2,218 | ₩2,231 | -1.76% | 1763.9만 |
|---|
| 2026.03.02 | ₩2,164 | ₩2,385 | ₩2,164 | ₩2,365 | +9.26% | 2121만 |
|---|
| 2026.02.27 | ₩2,311 | ₩2,338 | ₩2,218 | ₩2,231 | -3.47% | 2060.3만 |
|---|
| 2026.02.26 | ₩2,432 | ₩2,445 | ₩2,298 | ₩2,378 | -2.20% | 2146.7만 |
|---|
| 2026.02.25 | ₩2,331 | ₩2,452 | ₩2,285 | ₩2,418 | +3.72% | 2433.2만 |
|---|
| 2026.02.24 | ₩2,191 | ₩2,352 | ₩2,178 | ₩2,245 | +2.44% | 1880만 |
|---|
| 2026.02.23 | ₩2,151 | ₩2,231 | ₩2,111 | ₩2,218 | +3.11% | 2339.5만 |
|---|
| 2026.02.20 | ₩2,218 | ₩2,311 | ₩2,178 | ₩2,191 | -1.20% | 2389.9만 |
|---|
| 2026.02.19 | ₩2,151 | ₩2,258 | ₩2,098 | ₩2,245 | +4.35% | 2240.6만 |
|---|
| 2026.02.18 | ₩2,271 | ₩2,365 | ₩2,164 | ₩2,178 | -4.12% | 2713.2만 |
|---|
| 2026.02.17 | ₩2,298 | ₩2,325 | ₩2,178 | ₩2,285 | -0.58% | 2673.3만 |
|---|
| 2026.02.13 | ₩2,325 | ₩2,470 | ₩2,271 | ₩2,352 | +1.15% | 1974.8만 |
|---|
| 2026.02.12 | ₩2,392 | ₩2,398 | ₩2,205 | ₩2,271 | -5.03% | 2330.4만 |
|---|
| 2026.02.11 | ₩2,338 | ₩2,385 | ₩2,191 | ₩2,365 | +1.14% | 3243.9만 |
|---|
| 2026.02.10 | ₩2,378 | ₩2,432 | ₩2,305 | ₩2,325 | -2.25% | 2458.8만 |
|---|
| 2026.02.09 | ₩2,345 | ₩2,498 | ₩2,338 | ₩2,418 | +3.13% | 3444.6만 |
|---|
| 2026.02.06 | ₩2,124 | ₩2,432 | ₩2,111 | ₩2,405 | +13.21% | 3004.2만 |
|---|
| 2026.02.05 | ₩2,265 | ₩2,325 | ₩1,991 | ₩2,011 | -11.21% | 3099.3만 |
|---|
| 2026.02.04 | ₩2,525 | ₩2,539 | ₩2,338 | ₩2,365 | -6.35% | 3485.4만 |
|---|
| 2026.02.03 | ₩2,605 | ₩2,726 | ₩2,445 | ₩2,579 | -1.03% | 3628만 |
|---|
| 2026.02.02 | ₩2,619 | ₩2,712 | ₩2,565 | ₩2,592 | -1.02% | 3194.8만 |
|---|
| 2026.01.30 | ₩2,759 | ₩2,804 | ₩2,645 | ₩2,712 | -1.69% | 2885만 |
|---|
| 2026.01.29 | ₩2,846 | ₩2,926 | ₩2,779 | ₩2,819 | -0.94% | 3506.8만 |
|---|
| 2026.01.28 | ₩2,993 | ₩3,020 | ₩2,839 | ₩2,886 | -3.57% | 2848.5만 |
|---|
| 2026.01.27 | ₩2,806 | ₩3,006 | ₩2,779 | ₩2,966 | +5.71% | 3183.9만 |
|---|
| 2026.01.26 | ₩2,779 | ₩2,846 | ₩2,699 | ₩2,779 | 0.00% | 2470.4만 |
|---|
| 2026.01.23 | ₩2,846 | ₩2,953 | ₩2,752 | ₩2,819 | -0.94% | 2436.8만 |
|---|
| 2026.01.22 | ₩2,986 | ₩3,028 | ₩2,806 | ₩2,819 | -5.59% | 2348.1만 |
|---|
| 2026.01.21 | ₩2,959 | ₩3,167 | ₩2,819 | ₩2,979 | +0.68% | 3378.1만 |
|---|
| 2026.01.20 | ₩2,979 | ₩3,113 | ₩2,899 | ₩2,979 | 0.00% | 3090.1만 |
|---|
| 2026.01.16 | ₩3,086 | ₩3,260 | ₩3,060 | ₩3,167 | +2.60% | 3352.2만 |
|---|
| 2026.01.15 | ₩3,233 | ₩3,233 | ₩3,086 | ₩3,086 | -4.55% | 2611.1만 |
|---|
| 2026.01.14 | ₩3,207 | ₩3,273 | ₩3,020 | ₩3,167 | -1.25% | 4761.4만 |
|---|
| 2026.01.13 | ₩3,093 | ₩3,180 | ₩3,053 | ₩3,140 | +1.51% | 3635.1만 |
|---|
| 2026.01.12 | ₩2,913 | ₩3,086 | ₩2,887 | ₩3,033 | +4.13% | 3216.8만 |
|---|
| 2026.01.09 | ₩2,966 | ₩3,100 | ₩2,899 | ₩2,926 | -1.35% | 4159만 |
|---|
| 2026.01.08 | ₩2,859 | ₩3,020 | ₩2,846 | ₩2,953 | +3.27% | 3390.3만 |
|---|
| 2026.01.07 | ₩2,899 | ₩2,966 | ₩2,819 | ₩2,926 | +0.92% | 3760.4만 |
|---|
| 2026.01.06 | ₩2,966 | ₩2,991 | ₩2,779 | ₩2,939 | -0.90% | 3401.5만 |
|---|
| 2026.01.05 | ₩2,819 | ₩2,993 | ₩2,819 | ₩2,953 | +4.74% | 3764.2만 |
|---|
| 2026.01.02 | ₩2,605 | ₩2,752 | ₩2,539 | ₩2,726 | +4.62% | 3487.5만 |
|---|
| 2025.12.31 | ₩2,565 | ₩2,632 | ₩2,485 | ₩2,525 | -1.56% | 2889만 |
|---|
| 2025.12.30 | ₩2,686 | ₩2,712 | ₩2,565 | ₩2,579 | -3.98% | 3933.7만 |
|---|
| 2025.12.29 | ₩2,699 | ₩2,832 | ₩2,659 | ₩2,686 | -0.50% | 2667.7만 |
|---|
| 2025.12.26 | ₩2,873 | ₩2,873 | ₩2,726 | ₩2,739 | -4.65% | 1954.3만 |
|---|
| 2025.12.24 | ₩2,806 | ₩2,873 | ₩2,779 | ₩2,846 | +1.43% | 1071.6만 |
|---|
| 2025.12.23 | ₩2,899 | ₩2,953 | ₩2,819 | ₩2,819 | -2.76% | 2103.5만 |
|---|
| 2025.12.22 | ₩3,046 | ₩3,140 | ₩2,939 | ₩2,953 | -3.07% | 2690.3만 |
|---|
| 2025.12.19 | ₩2,816 | ₩3,033 | ₩2,816 | ₩2,979 | +5.79% | 4270.6만 |
|---|
| 2025.12.18 | ₩2,726 | ₩2,832 | ₩2,679 | ₩2,699 | -0.98% | 2784.8만 |
|---|
| 2025.12.17 | ₩2,832 | ₩2,926 | ₩2,605 | ₩2,632 | -7.08% | 2917.2만 |
|---|
| 2025.12.16 | ₩2,752 | ₩2,873 | ₩2,752 | ₩2,806 | +1.94% | 2721.1만 |
|---|
| 2025.12.15 | ₩3,006 | ₩3,017 | ₩2,739 | ₩2,766 | -8.00% | 3542만 |
|---|
| 2025.12.12 | ₩3,247 | ₩3,313 | ₩2,993 | ₩3,006 | -7.41% | 2446.1만 |
|---|
| 2025.12.11 | ₩3,073 | ₩3,300 | ₩2,979 | ₩3,287 | +6.96% | 2765.8만 |
|---|
| 2025.12.10 | ₩3,086 | ₩3,247 | ₩3,060 | ₩3,153 | +2.16% | 3370.9만 |
|---|
| 2025.12.09 | ₩2,913 | ₩3,273 | ₩2,886 | ₩3,167 | +8.72% | 2930.3만 |
|---|
| 2025.12.08 | ₩2,979 | ₩3,046 | ₩2,886 | ₩2,939 | -1.35% | 2685.5만 |
|---|
| 2025.12.05 | ₩3,126 | ₩3,126 | ₩2,886 | ₩2,966 | -5.13% | 2442.2만 |
|---|
| 2025.12.04 | ₩3,060 | ₩3,220 | ₩2,986 | ₩3,180 | +3.93% | 3278.2만 |
|---|
| 2025.12.03 | ₩3,046 | ₩3,126 | ₩2,966 | ₩3,113 | +2.19% | 3580만 |
|---|
| 2025.12.02 | ₩3,086 | ₩3,180 | ₩2,993 | ₩2,993 | -3.03% | 3828만 |
|---|
| 2025.12.01 | ₩2,966 | ₩3,072 | ₩2,886 | ₩3,006 | +1.35% | 4689.1만 |
|---|
| 2025.11.28 | ₩3,213 | ₩3,260 | ₩3,113 | ₩3,180 | -1.04% | 2580만 |
|---|
| 2025.11.26 | ₩3,033 | ₩3,140 | ₩2,913 | ₩3,100 | +2.20% | 3917.2만 |
|---|
| 2025.11.25 | ₩2,966 | ₩3,020 | ₩2,807 | ₩3,020 | +1.80% | 4336.8만 |
|---|
| 2025.11.24 | ₩2,846 | ₩3,086 | ₩2,799 | ₩3,060 | +7.51% | 4565.3만 |
|---|
| 2025.11.21 | ₩2,719 | ₩2,819 | ₩2,619 | ₩2,792 | +2.70% | 4086.5만 |
|---|
| 2025.11.20 | ₩3,046 | ₩3,113 | ₩2,726 | ₩2,739 | -10.09% | 3530.9만 |
|---|
| 2025.11.19 | ₩3,187 | ₩3,200 | ₩2,846 | ₩2,886 | -9.43% | 3469.8만 |
|---|
| 2025.11.18 | ₩3,020 | ₩3,273 | ₩3,020 | ₩3,180 | +5.31% | 3060.8만 |
|---|
| 2025.11.17 | ₩3,153 | ₩3,300 | ₩2,973 | ₩3,073 | -2.54% | 3023.3만 |
|---|
| 2025.11.14 | ₩3,167 | ₩3,407 | ₩3,113 | ₩3,220 | +1.69% | 2959.5만 |
|---|
| 2025.11.13 | ₩3,714 | ₩3,728 | ₩3,340 | ₩3,367 | -9.35% | 4334.7만 |
|---|
| 2025.11.12 | ₩4,008 | ₩4,035 | ₩3,741 | ₩3,794 | -5.33% | 3089.5만 |
|---|
| 2025.11.11 | ₩4,008 | ₩4,022 | ₩3,875 | ₩3,941 | -1.67% | 3333.8만 |
|---|
| 2025.11.10 | ₩4,416 | ₩4,422 | ₩4,022 | ₩4,062 | -8.02% | 4499만 |
|---|
| 2025.11.07 | ₩3,901 | ₩4,202 | ₩3,835 | ₩4,195 | +7.53% | 4227.5만 |
|---|
| 2025.11.06 | ₩4,342 | ₩4,342 | ₩4,008 | ₩4,048 | -6.77% | 4248.6만 |
|---|
| 2025.11.05 | ₩4,329 | ₩4,449 | ₩4,262 | ₩4,382 | +1.23% | 3615.4만 |
|---|
| 2025.11.04 | ₩4,342 | ₩4,556 | ₩4,209 | ₩4,249 | -2.15% | 5877.9만 |
|---|
| 2025.11.03 | ₩4,857 | ₩4,930 | ₩4,523 | ₩4,569 | -5.91% | 3611.4만 |
|---|
| 2025.10.31 | ₩4,863 | ₩4,930 | ₩4,703 | ₩4,890 | +0.55% | 3159.1만 |
|---|
| 2025.10.30 | ₩4,903 | ₩4,984 | ₩4,703 | ₩4,730 | -3.54% | 3845.3만 |
|---|
| 2025.10.29 | ₩5,090 | ₩5,237 | ₩4,877 | ₩5,077 | -0.26% | 3867.4만 |
|---|
| 2025.10.28 | ₩5,318 | ₩5,384 | ₩5,024 | ₩5,024 | -5.53% | 3620.6만 |
|---|
| 2025.10.27 | ₩5,411 | ₩5,451 | ₩5,144 | ₩5,331 | -1.48% | 3435.8만 |
|---|
| 2025.10.24 | ₩5,224 | ₩5,358 | ₩5,124 | ₩5,224 | 0.00% | 3621.6만 |
|---|
| 2025.10.23 | ₩4,877 | ₩5,117 | ₩4,756 | ₩4,970 | +1.92% | 3286.4만 |
|---|
| 2025.10.22 | ₩4,990 | ₩5,104 | ₩4,636 | ₩4,797 | -3.88% | 4458.5만 |
|---|
| 2025.10.21 | ₩5,478 | ₩5,571 | ₩5,117 | ₩5,171 | -5.61% | 4201.5만 |
|---|
| 2025.10.20 | ₩5,224 | ₩6,079 | ₩5,164 | ₩5,638 | +7.93% | 7580.8만 |
|---|
| 2025.10.17 | ₩4,670 | ₩4,903 | ₩4,609 | ₩4,877 | +4.43% | 3662.5만 |
|---|
| 2025.10.16 | ₩5,451 | ₩5,491 | ₩4,917 | ₩4,930 | -9.56% | 5802.1만 |
|---|
| 2025.10.15 | ₩5,712 | ₩5,732 | ₩5,251 | ₩5,424 | -5.03% | 5566.7만 |
|---|
| 2025.10.14 | ₩5,117 | ₩5,865 | ₩4,970 | ₩5,518 | +7.83% | 7341.5만 |
|---|
| 2025.10.13 | ₩5,097 | ₩5,371 | ₩4,756 | ₩5,344 | +4.85% | 5479.8만 |
|---|
| 2025.10.10 | ₩5,424 | ₩5,812 | ₩4,984 | ₩5,024 | -7.39% | 6436만 |
|---|