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 | ₩1,878 | ₩1,717 | ₩1,731 | -7.53% | 955.7만 |
| 2026.10.08 | ₩1,945 | ₩1,945 | ₩1,759 | ₩1,825 | -6.21% | 1682.2만 |
| 2026.10.07 | ₩1,947 | ₩1,985 | ₩1,932 | ₩1,959 | +0.62% | 1404.8만 |
| 2026.10.06 | ₩2,093 | ₩2,153 | ₩2,026 | ₩2,039 | -2.56% | 2140.6만 |
| 2026.10.05 | ₩2,214 | ₩2,227 | ₩2,026 | ₩2,066 | -6.67% | 1897만 |
| 2026.10.02 | ₩2,274 | ₩2,354 | ₩2,146 | ₩2,187 | -3.83% | 2035만 |
| 2026.10.01 | ₩2,214 | ₩2,240 | ₩2,120 | ₩2,173 | -1.82% | 1495.6만 |
| 2026.09.30 | ₩2,307 | ₩2,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,187 |
| -5.23% |
| 1802.5만 |
| 2026.09.29 | ₩2,307 | ₩2,348 | ₩2,214 | ₩2,214 | -4.07% | 1838.7만 |
|---|
| 2026.09.28 | ₩2,328 | ₩2,408 | ₩2,254 | ₩2,254 | -3.17% | 1830.7만 |
|---|
| 2026.09.25 | ₩2,415 | ₩2,442 | ₩2,254 | ₩2,361 | -2.22% | 1769.6만 |
|---|
| 2026.09.24 | ₩2,307 | ₩2,415 | ₩2,307 | ₩2,401 | +4.07% | 2592.4만 |
|---|
| 2026.09.23 | ₩2,475 | ₩2,506 | ₩2,361 | ₩2,375 | -4.07% | 2478.4만 |
|---|
| 2026.09.22 | ₩2,408 | ₩2,495 | ₩2,395 | ₩2,495 | +3.62% | 2372.5만 |
|---|
| 2026.09.21 | ₩2,448 | ₩2,522 | ₩2,348 | ₩2,442 | -0.27% | 5269.1만 |
|---|
| 2026.09.18 | ₩2,100 | ₩2,334 | ₩2,093 | ₩2,321 | +10.54% | 3694.5만 |
|---|
| 2026.09.17 | ₩2,012 | ₩2,079 | ₩1,972 | ₩2,053 | +2.00% | 2677.8만 |
|---|
| 2026.09.16 | ₩1,979 | ₩2,012 | ₩1,892 | ₩1,918 | -3.05% | 1621.3만 |
|---|
| 2026.09.15 | ₩2,039 | ₩2,046 | ₩1,945 | ₩1,959 | -3.95% | 2784.6만 |
|---|
| 2026.09.14 | ₩2,026 | ₩2,120 | ₩1,985 | ₩2,039 | +0.66% | 2529.5만 |
|---|
| 2026.09.11 | ₩2,133 | ₩2,281 | ₩2,106 | ₩2,133 | 0.00% | 2957.3만 |
|---|
| 2026.09.10 | ₩2,146 | ₩2,200 | ₩2,079 | ₩2,093 | -2.50% | 2403만 |
|---|
| 2026.09.09 | ₩2,321 | ₩2,334 | ₩2,160 | ₩2,227 | -4.05% | 2557.1만 |
|---|
| 2026.09.08 | ₩2,193 | ₩2,361 | ₩2,173 | ₩2,281 | +3.98% | 4644.7만 |
|---|
| 2026.09.04 | ₩2,140 | ₩2,227 | ₩2,093 | ₩2,200 | +2.82% | 3860.4만 |
|---|
| 2026.09.03 | ₩1,892 | ₩2,200 | ₩1,878 | ₩2,187 | +15.60% | 4714.3만 |
|---|
| 2026.09.02 | ₩1,798 | ₩1,892 | ₩1,759 | ₩1,865 | +3.73% | 2197.3만 |
|---|
| 2026.09.01 | ₩1,851 | ₩1,865 | ₩1,798 | ₩1,798 | -2.90% | 1417만 |
|---|
| 2026.08.31 | ₩1,905 | ₩1,945 | ₩1,851 | ₩1,918 | +0.70% | 1499.1만 |
|---|
| 2026.08.28 | ₩2,120 | ₩2,120 | ₩1,905 | ₩1,918 | -9.49% | 2315.4만 |
|---|
| 2026.08.27 | ₩2,133 | ₩2,234 | ₩2,093 | ₩2,133 | 0.00% | 4130만 |
|---|
| 2026.08.26 | ₩2,053 | ₩2,106 | ₩1,985 | ₩2,093 | +1.96% | 2710만 |
|---|
| 2026.08.25 | ₩2,026 | ₩2,160 | ₩2,012 | ₩2,120 | +4.64% | 3893.2만 |
|---|
| 2026.08.24 | ₩2,079 | ₩2,200 | ₩2,012 | ₩2,026 | -2.58% | 4875.3만 |
|---|
| 2026.08.21 | ₩2,227 | ₩2,328 | ₩1,972 | ₩2,053 | -7.83% | 5954.3만 |
|---|
| 2026.08.20 | ₩1,952 | ₩2,234 | ₩1,945 | ₩2,140 | +9.62% | 5092.1만 |
|---|
| 2026.08.19 | ₩1,905 | ₩1,918 | ₩1,623 | ₩1,878 | -1.41% | 5312.9만 |
|---|
| 2026.08.18 | ₩2,066 | ₩2,133 | ₩1,932 | ₩1,945 | -5.84% | 2541.1만 |
|---|
| 2026.08.17 | ₩2,039 | ₩2,160 | ₩2,039 | ₩2,146 | +5.26% | 3047.2만 |
|---|
| 2026.08.14 | ₩2,012 | ₩2,106 | ₩1,985 | ₩2,106 | +4.67% | 2230.4만 |
|---|
| 2026.08.13 | ₩1,959 | ₩2,214 | ₩1,945 | ₩1,999 | +2.05% | 3683.5만 |
|---|
| 2026.08.12 | ₩1,945 | ₩2,024 | ₩1,905 | ₩1,959 | +0.69% | 2738만 |
|---|
| 2026.08.11 | ₩1,784 | ₩1,825 | ₩1,744 | ₩1,811 | +1.50% | 996.9만 |
|---|
| 2026.08.10 | ₩1,851 | ₩1,851 | ₩1,744 | ₩1,744 | -5.80% | 1711.3만 |
|---|
| 2026.08.07 | ₩1,878 | ₩1,892 | ₩1,798 | ₩1,851 | -1.43% | 1429.8만 |
|---|
| 2026.08.06 | ₩1,825 | ₩1,892 | ₩1,798 | ₩1,831 | +0.37% | 1728.4만 |
|---|
| 2026.08.05 | ₩1,878 | ₩1,905 | ₩1,825 | ₩1,851 | -1.43% | 2129.4만 |
|---|
| 2026.08.04 | ₩1,845 | ₩1,905 | ₩1,811 | ₩1,892 | +2.55% | 2534.3만 |
|---|
| 2026.08.03 | ₩1,744 | ₩1,878 | ₩1,677 | ₩1,851 | +6.15% | 2818.5만 |
|---|
| 2026.07.31 | ₩1,892 | ₩1,959 | ₩1,744 | ₩1,757 | -7.09% | 2504.4만 |
|---|
| 2026.07.30 | ₩1,664 | ₩1,918 | ₩1,664 | ₩1,905 | +14.52% | 2608.5만 |
|---|
| 2026.07.29 | ₩1,717 | ₩1,744 | ₩1,583 | ₩1,623 | -5.47% | 3489.1만 |
|---|
| 2026.07.28 | ₩1,784 | ₩1,798 | ₩1,677 | ₩1,744 | -2.26% | 2141만 |
|---|
| 2026.07.27 | ₩1,892 | ₩1,898 | ₩1,731 | ₩1,811 | -4.26% | 2330만 |
|---|
| 2026.07.24 | ₩2,012 | ₩2,012 | ₩1,825 | ₩1,838 | -8.67% | 2021.7만 |
|---|
| 2026.07.23 | ₩2,053 | ₩2,160 | ₩1,985 | ₩2,012 | -1.96% | 2725.9만 |
|---|
| 2026.07.22 | ₩2,059 | ₩2,173 | ₩2,053 | ₩2,093 | +1.63% | 2239.2만 |
|---|
| 2026.07.21 | ₩2,102 | ₩2,160 | ₩2,079 | ₩2,120 | +0.83% | 2043.1만 |
|---|
| 2026.07.20 | ₩1,932 | ₩2,120 | ₩1,925 | ₩2,066 | +6.94% | 2920.2만 |
|---|
| 2026.07.17 | ₩1,925 | ₩1,932 | ₩1,838 | ₩1,878 | -2.44% | 2534.8만 |
|---|
| 2026.07.16 | ₩2,066 | ₩2,093 | ₩1,959 | ₩1,972 | -4.55% | 2748.9만 |
|---|
| 2026.07.15 | ₩2,227 | ₩2,267 | ₩2,039 | ₩2,120 | -4.82% | 3142.9만 |
|---|
| 2026.07.14 | ₩2,328 | ₩2,361 | ₩2,173 | ₩2,214 | -4.90% | 2579.6만 |
|---|
| 2026.07.13 | ₩2,234 | ₩2,294 | ₩2,093 | ₩2,200 | -1.50% | 3115.9만 |
|---|
| 2026.07.10 | ₩2,321 | ₩2,334 | ₩2,227 | ₩2,267 | -2.31% | 2418.5만 |
|---|
| 2026.07.09 | ₩2,267 | ₩2,334 | ₩2,227 | ₩2,254 | -0.59% | 2047.1만 |
|---|
| 2026.07.08 | ₩2,120 | ₩2,267 | ₩2,106 | ₩2,240 | +5.70% | 2583.2만 |
|---|
| 2026.07.07 | ₩2,321 | ₩2,334 | ₩2,100 | ₩2,214 | -4.62% | 2285.5만 |
|---|
| 2026.07.06 | ₩2,267 | ₩2,428 | ₩2,247 | ₩2,334 | +2.96% | 2416만 |
|---|
| 2026.07.02 | ₩2,442 | ₩2,495 | ₩2,187 | ₩2,214 | -9.34% | 2548.9만 |
|---|
| 2026.07.01 | ₩2,388 | ₩2,482 | ₩2,294 | ₩2,375 | -0.56% | 2920.3만 |
|---|
| 2026.06.30 | ₩2,415 | ₩2,462 | ₩2,375 | ₩2,415 | 0.00% | 1620.3만 |
|---|
| 2026.06.29 | ₩2,697 | ₩2,710 | ₩2,375 | ₩2,455 | -8.96% | 2304.8만 |
|---|
| 2026.06.26 | ₩2,522 | ₩2,697 | ₩2,482 | ₩2,670 | +5.85% | 2706.4만 |
|---|
| 2026.06.25 | ₩2,670 | ₩2,697 | ₩2,442 | ₩2,589 | -3.02% | 1556.3만 |
|---|
| 2026.06.24 | ₩2,878 | ₩2,891 | ₩2,549 | ₩2,589 | -10.02% | 3570.7만 |
|---|
| 2026.06.23 | ₩2,824 | ₩3,146 | ₩2,817 | ₩2,871 | +1.66% | 4001.8만 |
|---|
| 2026.06.22 | ₩3,059 | ₩3,206 | ₩2,951 | ₩2,992 | -2.19% | 4110.7만 |
|---|
| 2026.06.18 | ₩2,811 | ₩3,032 | ₩2,670 | ₩2,911 | +3.58% | 4302.6만 |
|---|
| 2026.06.17 | ₩2,717 | ₩2,951 | ₩2,710 | ₩2,723 | +0.25% | 3103.3만 |
|---|
| 2026.06.16 | ₩2,576 | ₩2,965 | ₩2,562 | ₩2,737 | +6.25% | 4993.1만 |
|---|
| 2026.06.15 | ₩2,489 | ₩2,703 | ₩2,468 | ₩2,589 | +4.04% | 3019.4만 |
|---|
| 2026.06.12 | ₩2,321 | ₩2,482 | ₩2,294 | ₩2,334 | +0.58% | 1738.8만 |
|---|
| 2026.06.11 | ₩2,267 | ₩2,348 | ₩2,240 | ₩2,321 | +2.37% | 1840.8만 |
|---|
| 2026.06.10 | ₩2,334 | ₩2,361 | ₩2,227 | ₩2,281 | -2.30% | 2334.2만 |
|---|
| 2026.06.09 | ₩2,395 | ₩2,509 | ₩2,240 | ₩2,361 | -1.40% | 2980.1만 |
|---|
| 2026.06.08 | ₩2,281 | ₩2,468 | ₩2,254 | ₩2,388 | +4.71% | 1867.6만 |
|---|
| 2026.06.05 | ₩2,388 | ₩2,415 | ₩2,133 | ₩2,200 | -7.87% | 2704.9만 |
|---|
| 2026.06.04 | ₩2,361 | ₩2,522 | ₩2,341 | ₩2,482 | +5.11% | 2162.7만 |
|---|
| 2026.06.03 | ₩2,629 | ₩2,670 | ₩2,482 | ₩2,482 | -5.61% | 2421만 |
|---|
| 2026.06.02 | ₩2,777 | ₩2,858 | ₩2,616 | ₩2,656 | -4.35% | 2343.5만 |
|---|
| 2026.06.01 | ₩2,656 | ₩2,884 | ₩2,576 | ₩2,831 | +6.57% | 3091.5만 |
|---|
| 2026.05.29 | ₩2,683 | ₩2,750 | ₩2,576 | ₩2,710 | +1.00% | 2020.5만 |
|---|
| 2026.05.28 | ₩2,643 | ₩2,804 | ₩2,589 | ₩2,723 | +3.05% | 2064만 |
|---|
| 2026.05.27 | ₩2,643 | ₩2,743 | ₩2,576 | ₩2,723 | +3.05% | 2321만 |
|---|
| 2026.05.26 | ₩2,697 | ₩2,790 | ₩2,616 | ₩2,670 | -1.00% | 3789.4만 |
|---|
| 2026.05.22 | ₩2,643 | ₩2,777 | ₩2,603 | ₩2,670 | +1.02% | 3272.9만 |
|---|
| 2026.05.21 | ₩2,348 | ₩2,616 | ₩2,321 | ₩2,603 | +10.86% | 3082.1만 |
|---|
| 2026.05.20 | ₩2,348 | ₩2,455 | ₩2,294 | ₩2,361 | +0.57% | 1679.8만 |
|---|
| 2026.05.19 | ₩2,234 | ₩2,375 | ₩2,200 | ₩2,321 | +3.90% | 1968.3만 |
|---|
| 2026.05.18 | ₩2,388 | ₩2,401 | ₩2,187 | ₩2,281 | -4.49% | 1979.9만 |
|---|
| 2026.05.15 | ₩2,629 | ₩2,643 | ₩2,334 | ₩2,421 | -7.91% | 3162.3만 |
|---|
| 2026.05.14 | ₩2,703 | ₩2,978 | ₩2,536 | ₩2,858 | +5.71% | 4986.7만 |
|---|
| 2026.05.13 | ₩2,683 | ₩2,750 | ₩2,589 | ₩2,723 | +1.50% | 2745.2만 |
|---|
| 2026.05.12 | ₩2,790 | ₩2,790 | ₩2,468 | ₩2,629 | -5.77% | 3216.5만 |
|---|
| 2026.05.11 | ₩2,502 | ₩2,951 | ₩2,428 | ₩2,884 | +15.28% | 5937.1만 |
|---|
| 2026.05.08 | ₩2,448 | ₩2,509 | ₩2,368 | ₩2,415 | -1.37% | 2651.6만 |
|---|
| 2026.05.07 | ₩2,556 | ₩2,576 | ₩2,361 | ₩2,455 | -3.94% | 2463.2만 |
|---|
| 2026.05.06 | ₩2,468 | ₩2,603 | ₩2,401 | ₩2,589 | +4.89% | 3529.4만 |
|---|
| 2026.05.05 | ₩2,307 | ₩2,415 | ₩2,227 | ₩2,401 | +4.07% | 3099.2만 |
|---|
| 2026.05.04 | ₩2,106 | ₩2,267 | ₩2,106 | ₩2,254 | +7.01% | 2179만 |
|---|
| 2026.05.01 | ₩2,073 | ₩2,133 | ₩2,053 | ₩2,106 | +1.62% | 1227.1만 |
|---|
| 2026.04.30 | ₩1,972 | ₩2,079 | ₩1,959 | ₩2,026 | +2.72% | 2352.9만 |
|---|
| 2026.04.29 | ₩2,026 | ₩2,026 | ₩1,918 | ₩1,945 | -3.97% | 986.7만 |
|---|
| 2026.04.28 | ₩2,039 | ₩2,053 | ₩1,999 | ₩2,039 | 0.00% | 1171.2만 |
|---|
| 2026.04.27 | ₩2,187 | ₩2,187 | ₩2,066 | ₩2,093 | -4.29% | 1546.3만 |
|---|
| 2026.04.24 | ₩2,160 | ₩2,187 | ₩2,106 | ₩2,173 | +0.62% | 1166.1만 |
|---|
| 2026.04.23 | ₩2,207 | ₩2,214 | ₩2,079 | ₩2,120 | -3.95% | 1644.2만 |
|---|
| 2026.04.22 | ₩2,200 | ₩2,334 | ₩2,173 | ₩2,227 | +1.22% | 2580.3만 |
|---|
| 2026.04.21 | ₩2,214 | ₩2,227 | ₩2,066 | ₩2,079 | -6.06% | 2108.5만 |
|---|
| 2026.04.20 | ₩2,066 | ₩2,200 | ₩2,053 | ₩2,200 | +6.49% | 2013.9만 |
|---|
| 2026.04.17 | ₩2,094 | ₩2,193 | ₩2,079 | ₩2,120 | +1.22% | 2423.5만 |
|---|
| 2026.04.16 | ₩2,066 | ₩2,079 | ₩1,972 | ₩2,039 | -1.30% | 1256.1만 |
|---|
| 2026.04.15 | ₩2,079 | ₩2,093 | ₩1,972 | ₩2,053 | -1.29% | 2334.4만 |
|---|
| 2026.04.14 | ₩1,985 | ₩2,106 | ₩1,979 | ₩2,026 | +2.03% | 2721.5만 |
|---|
| 2026.04.13 | ₩1,818 | ₩1,959 | ₩1,771 | ₩1,932 | +6.27% | 1814.6만 |
|---|
| 2026.04.10 | ₩1,811 | ₩1,905 | ₩1,784 | ₩1,838 | +1.48% | 1563.8만 |
|---|
| 2026.04.09 | ₩1,757 | ₩1,865 | ₩1,744 | ₩1,798 | +2.29% | 1657.2만 |
|---|
| 2026.04.08 | ₩1,892 | ₩1,932 | ₩1,771 | ₩1,784 | -5.67% | 2080.4만 |
|---|
| 2026.04.07 | ₩1,798 | ₩1,798 | ₩1,717 | ₩1,757 | -2.24% | 2195만 |
|---|
| 2026.04.06 | ₩1,851 | ₩1,905 | ₩1,825 | ₩1,825 | -1.45% | 1520.4만 |
|---|
| 2026.04.02 | ₩1,757 | ₩1,851 | ₩1,717 | ₩1,838 | +4.58% | 1681.7만 |
|---|
| 2026.04.01 | ₩1,811 | ₩1,892 | ₩1,778 | ₩1,851 | +2.22% | 1595.6만 |
|---|
| 2026.03.31 | ₩1,697 | ₩1,798 | ₩1,690 | ₩1,757 | +3.56% | 1820.1만 |
|---|
| 2026.03.30 | ₩1,798 | ₩1,811 | ₩1,677 | ₩1,697 | -5.60% | 1188.5만 |
|---|
| 2026.03.27 | ₩1,865 | ₩1,878 | ₩1,731 | ₩1,757 | -5.76% | 1204.1만 |
|---|
| 2026.03.26 | ₩2,079 | ₩2,093 | ₩1,905 | ₩1,932 | -7.10% | 1749.7만 |
|---|
| 2026.03.25 | ₩2,133 | ₩2,200 | ₩2,106 | ₩2,133 | 0.00% | 1385.5만 |
|---|
| 2026.03.24 | ₩2,106 | ₩2,133 | ₩2,026 | ₩2,079 | -1.27% | 2005.8만 |
|---|
| 2026.03.23 | ₩2,053 | ₩2,160 | ₩2,053 | ₩2,106 | +2.61% | 1317.9만 |
|---|
| 2026.03.20 | ₩2,146 | ₩2,200 | ₩2,012 | ₩2,079 | -3.13% | 2687.3만 |
|---|
| 2026.03.19 | ₩2,120 | ₩2,200 | ₩2,053 | ₩2,160 | +1.90% | 1447.5만 |
|---|
| 2026.03.18 | ₩2,207 | ₩2,240 | ₩2,146 | ₩2,173 | -1.52% | 1871.4만 |
|---|
| 2026.03.17 | ₩2,240 | ₩2,281 | ₩2,200 | ₩2,240 | 0.00% | 1590.2만 |
|---|
| 2026.03.16 | ₩2,281 | ₩2,307 | ₩2,160 | ₩2,254 | -1.18% | 2070.3만 |
|---|
| 2026.03.13 | ₩2,240 | ₩2,307 | ₩2,146 | ₩2,167 | -3.29% | 1600.9만 |
|---|
| 2026.03.12 | ₩2,173 | ₩2,214 | ₩2,120 | ₩2,173 | 0.00% | 1212.3만 |
|---|
| 2026.03.11 | ₩2,227 | ₩2,307 | ₩2,187 | ₩2,187 | -1.81% | 1853.1만 |
|---|
| 2026.03.10 | ₩2,267 | ₩2,307 | ₩2,200 | ₩2,227 | -1.78% | 2437.8만 |
|---|
| 2026.03.09 | ₩2,173 | ₩2,267 | ₩2,133 | ₩2,240 | +3.09% | 1694.9만 |
|---|
| 2026.03.06 | ₩2,254 | ₩2,281 | ₩2,134 | ₩2,173 | -3.57% | 2132.6만 |
|---|
| 2026.03.05 | ₩2,442 | ₩2,468 | ₩2,261 | ₩2,307 | -5.49% | 2080.1만 |
|---|
| 2026.03.04 | ₩2,361 | ₩2,549 | ₩2,348 | ₩2,495 | +5.68% | 2399.9만 |
|---|
| 2026.03.03 | ₩2,281 | ₩2,328 | ₩2,227 | ₩2,240 | -1.76% | 1763.9만 |
|---|
| 2026.03.02 | ₩2,173 | ₩2,395 | ₩2,173 | ₩2,375 | +9.26% | 2121만 |
|---|
| 2026.02.27 | ₩2,321 | ₩2,348 | ₩2,227 | ₩2,240 | -3.47% | 2060.3만 |
|---|
| 2026.02.26 | ₩2,442 | ₩2,455 | ₩2,307 | ₩2,388 | -2.20% | 2146.7만 |
|---|
| 2026.02.25 | ₩2,341 | ₩2,462 | ₩2,294 | ₩2,428 | +3.72% | 2433.2만 |
|---|
| 2026.02.24 | ₩2,200 | ₩2,361 | ₩2,187 | ₩2,254 | +2.44% | 1880만 |
|---|
| 2026.02.23 | ₩2,160 | ₩2,240 | ₩2,120 | ₩2,227 | +3.11% | 2339.5만 |
|---|
| 2026.02.20 | ₩2,227 | ₩2,321 | ₩2,187 | ₩2,200 | -1.20% | 2389.9만 |
|---|
| 2026.02.19 | ₩2,160 | ₩2,267 | ₩2,106 | ₩2,254 | +4.35% | 2240.6만 |
|---|
| 2026.02.18 | ₩2,281 | ₩2,375 | ₩2,173 | ₩2,187 | -4.12% | 2713.2만 |
|---|
| 2026.02.17 | ₩2,307 | ₩2,334 | ₩2,187 | ₩2,294 | -0.58% | 2673.3만 |
|---|
| 2026.02.13 | ₩2,334 | ₩2,481 | ₩2,281 | ₩2,361 | +1.15% | 1974.8만 |
|---|
| 2026.02.12 | ₩2,401 | ₩2,408 | ₩2,214 | ₩2,281 | -5.03% | 2330.4만 |
|---|
| 2026.02.11 | ₩2,348 | ₩2,395 | ₩2,200 | ₩2,375 | +1.14% | 3243.9만 |
|---|
| 2026.02.10 | ₩2,388 | ₩2,442 | ₩2,314 | ₩2,334 | -2.25% | 2458.8만 |
|---|
| 2026.02.09 | ₩2,354 | ₩2,509 | ₩2,348 | ₩2,428 | +3.13% | 3444.6만 |
|---|
| 2026.02.06 | ₩2,133 | ₩2,442 | ₩2,120 | ₩2,415 | +13.21% | 3004.2만 |
|---|
| 2026.02.05 | ₩2,274 | ₩2,334 | ₩1,999 | ₩2,019 | -11.21% | 3099.3만 |
|---|
| 2026.02.04 | ₩2,536 | ₩2,549 | ₩2,348 | ₩2,375 | -6.35% | 3485.4만 |
|---|
| 2026.02.03 | ₩2,616 | ₩2,737 | ₩2,455 | ₩2,589 | -1.03% | 3628만 |
|---|
| 2026.02.02 | ₩2,629 | ₩2,723 | ₩2,576 | ₩2,603 | -1.02% | 3194.8만 |
|---|
| 2026.01.30 | ₩2,770 | ₩2,816 | ₩2,656 | ₩2,723 | -1.69% | 2885만 |
|---|
| 2026.01.29 | ₩2,858 | ₩2,938 | ₩2,790 | ₩2,831 | -0.94% | 3506.8만 |
|---|
| 2026.01.28 | ₩3,005 | ₩3,032 | ₩2,851 | ₩2,898 | -3.57% | 2848.5만 |
|---|
| 2026.01.27 | ₩2,817 | ₩3,018 | ₩2,790 | ₩2,978 | +5.71% | 3183.9만 |
|---|
| 2026.01.26 | ₩2,790 | ₩2,858 | ₩2,710 | ₩2,790 | 0.00% | 2470.4만 |
|---|
| 2026.01.23 | ₩2,858 | ₩2,965 | ₩2,764 | ₩2,831 | -0.94% | 2436.8만 |
|---|
| 2026.01.22 | ₩2,998 | ₩3,040 | ₩2,817 | ₩2,831 | -5.59% | 2348.1만 |
|---|
| 2026.01.21 | ₩2,972 | ₩3,179 | ₩2,831 | ₩2,992 | +0.68% | 3378.1만 |
|---|
| 2026.01.20 | ₩2,992 | ₩3,126 | ₩2,911 | ₩2,992 | 0.00% | 3090.1만 |
|---|
| 2026.01.16 | ₩3,099 | ₩3,273 | ₩3,072 | ₩3,179 | +2.60% | 3352.2만 |
|---|
| 2026.01.15 | ₩3,247 | ₩3,247 | ₩3,099 | ₩3,099 | -4.55% | 2611.1만 |
|---|
| 2026.01.14 | ₩3,220 | ₩3,287 | ₩3,032 | ₩3,179 | -1.25% | 4761.4만 |
|---|
| 2026.01.13 | ₩3,106 | ₩3,193 | ₩3,065 | ₩3,153 | +1.51% | 3635.1만 |
|---|
| 2026.01.12 | ₩2,925 | ₩3,099 | ₩2,899 | ₩3,045 | +4.13% | 3216.8만 |
|---|
| 2026.01.09 | ₩2,978 | ₩3,112 | ₩2,911 | ₩2,938 | -1.35% | 4159만 |
|---|
| 2026.01.08 | ₩2,871 | ₩3,032 | ₩2,858 | ₩2,965 | +3.27% | 3390.3만 |
|---|
| 2026.01.07 | ₩2,911 | ₩2,978 | ₩2,831 | ₩2,938 | +0.92% | 3760.4만 |
|---|
| 2026.01.06 | ₩2,978 | ₩3,004 | ₩2,790 | ₩2,951 | -0.90% | 3401.5만 |
|---|
| 2026.01.05 | ₩2,831 | ₩3,005 | ₩2,831 | ₩2,965 | +4.74% | 3764.2만 |
|---|
| 2026.01.02 | ₩2,616 | ₩2,764 | ₩2,549 | ₩2,737 | +4.62% | 3487.5만 |
|---|
| 2025.12.31 | ₩2,576 | ₩2,643 | ₩2,495 | ₩2,536 | -1.56% | 2889만 |
|---|
| 2025.12.30 | ₩2,697 | ₩2,723 | ₩2,576 | ₩2,589 | -3.98% | 3933.7만 |
|---|
| 2025.12.29 | ₩2,710 | ₩2,844 | ₩2,670 | ₩2,697 | -0.50% | 2667.7만 |
|---|
| 2025.12.26 | ₩2,884 | ₩2,884 | ₩2,737 | ₩2,750 | -4.65% | 1954.3만 |
|---|
| 2025.12.24 | ₩2,817 | ₩2,884 | ₩2,790 | ₩2,858 | +1.43% | 1071.6만 |
|---|
| 2025.12.23 | ₩2,911 | ₩2,965 | ₩2,831 | ₩2,831 | -2.76% | 2103.5만 |
|---|
| 2025.12.22 | ₩3,059 | ₩3,153 | ₩2,951 | ₩2,965 | -3.07% | 2690.3만 |
|---|
| 2025.12.19 | ₩2,828 | ₩3,045 | ₩2,828 | ₩2,992 | +5.79% | 4270.6만 |
|---|
| 2025.12.18 | ₩2,737 | ₩2,844 | ₩2,690 | ₩2,710 | -0.98% | 2784.8만 |
|---|
| 2025.12.17 | ₩2,844 | ₩2,938 | ₩2,616 | ₩2,643 | -7.08% | 2917.2만 |
|---|
| 2025.12.16 | ₩2,764 | ₩2,884 | ₩2,764 | ₩2,817 | +1.94% | 2721.1만 |
|---|
| 2025.12.15 | ₩3,018 | ₩3,029 | ₩2,750 | ₩2,777 | -8.00% | 3542만 |
|---|
| 2025.12.12 | ₩3,260 | ₩3,327 | ₩3,005 | ₩3,018 | -7.41% | 2446.1만 |
|---|
| 2025.12.11 | ₩3,086 | ₩3,314 | ₩2,992 | ₩3,300 | +6.96% | 2765.8만 |
|---|
| 2025.12.10 | ₩3,099 | ₩3,260 | ₩3,072 | ₩3,166 | +2.16% | 3370.9만 |
|---|
| 2025.12.09 | ₩2,925 | ₩3,287 | ₩2,898 | ₩3,179 | +8.72% | 2930.3만 |
|---|
| 2025.12.08 | ₩2,992 | ₩3,059 | ₩2,898 | ₩2,951 | -1.35% | 2685.5만 |
|---|
| 2025.12.05 | ₩3,139 | ₩3,139 | ₩2,898 | ₩2,978 | -5.13% | 2442.2만 |
|---|
| 2025.12.04 | ₩3,072 | ₩3,233 | ₩2,998 | ₩3,193 | +3.93% | 3278.2만 |
|---|
| 2025.12.03 | ₩3,059 | ₩3,139 | ₩2,978 | ₩3,126 | +2.19% | 3580만 |
|---|
| 2025.12.02 | ₩3,099 | ₩3,193 | ₩3,005 | ₩3,005 | -3.03% | 3828만 |
|---|
| 2025.12.01 | ₩2,978 | ₩3,084 | ₩2,898 | ₩3,018 | +1.35% | 4689.1만 |
|---|
| 2025.11.28 | ₩3,226 | ₩3,273 | ₩3,126 | ₩3,193 | -1.04% | 2580만 |
|---|
| 2025.11.26 | ₩3,045 | ₩3,153 | ₩2,925 | ₩3,112 | +2.20% | 3917.2만 |
|---|
| 2025.11.25 | ₩2,978 | ₩3,032 | ₩2,819 | ₩3,032 | +1.80% | 4336.8만 |
|---|
| 2025.11.24 | ₩2,858 | ₩3,099 | ₩2,811 | ₩3,072 | +7.51% | 4565.3만 |
|---|
| 2025.11.21 | ₩2,730 | ₩2,831 | ₩2,629 | ₩2,804 | +2.70% | 4086.5만 |
|---|
| 2025.11.20 | ₩3,059 | ₩3,126 | ₩2,737 | ₩2,750 | -10.09% | 3530.9만 |
|---|
| 2025.11.19 | ₩3,200 | ₩3,213 | ₩2,858 | ₩2,898 | -9.43% | 3469.8만 |
|---|
| 2025.11.18 | ₩3,032 | ₩3,287 | ₩3,032 | ₩3,193 | +5.31% | 3060.8만 |
|---|
| 2025.11.17 | ₩3,166 | ₩3,314 | ₩2,985 | ₩3,086 | -2.54% | 3023.3만 |
|---|
| 2025.11.14 | ₩3,179 | ₩3,421 | ₩3,126 | ₩3,233 | +1.69% | 2959.5만 |
|---|
| 2025.11.13 | ₩3,730 | ₩3,743 | ₩3,354 | ₩3,381 | -9.35% | 4334.7만 |
|---|
| 2025.11.12 | ₩4,025 | ₩4,051 | ₩3,756 | ₩3,810 | -5.33% | 3089.5만 |
|---|
| 2025.11.11 | ₩4,025 | ₩4,038 | ₩3,890 | ₩3,958 | -1.67% | 3333.8만 |
|---|
| 2025.11.10 | ₩4,434 | ₩4,441 | ₩4,038 | ₩4,078 | -8.02% | 4499만 |
|---|
| 2025.11.07 | ₩3,917 | ₩4,219 | ₩3,850 | ₩4,212 | +7.53% | 4227.5만 |
|---|
| 2025.11.06 | ₩4,360 | ₩4,360 | ₩4,025 | ₩4,065 | -6.77% | 4248.6만 |
|---|
| 2025.11.05 | ₩4,347 | ₩4,467 | ₩4,280 | ₩4,400 | +1.23% | 3615.4만 |
|---|
| 2025.11.04 | ₩4,360 | ₩4,575 | ₩4,226 | ₩4,266 | -2.15% | 5877.9만 |
|---|
| 2025.11.03 | ₩4,877 | ₩4,950 | ₩4,541 | ₩4,588 | -5.91% | 3611.4만 |
|---|
| 2025.10.31 | ₩4,883 | ₩4,950 | ₩4,722 | ₩4,910 | +0.55% | 3159.1만 |
|---|
| 2025.10.30 | ₩4,923 | ₩5,004 | ₩4,722 | ₩4,749 | -3.54% | 3845.3만 |
|---|
| 2025.10.29 | ₩5,111 | ₩5,259 | ₩4,897 | ₩5,098 | -0.26% | 3867.4만 |
|---|
| 2025.10.28 | ₩5,339 | ₩5,406 | ₩5,044 | ₩5,044 | -5.53% | 3620.6만 |
|---|
| 2025.10.27 | ₩5,433 | ₩5,474 | ₩5,165 | ₩5,353 | -1.48% | 3435.8만 |
|---|
| 2025.10.24 | ₩5,245 | ₩5,380 | ₩5,145 | ₩5,245 | 0.00% | 3621.6만 |
|---|
| 2025.10.23 | ₩4,897 | ₩5,138 | ₩4,776 | ₩4,991 | +1.92% | 3286.4만 |
|---|
| 2025.10.22 | ₩5,011 | ₩5,125 | ₩4,655 | ₩4,816 | -3.88% | 4458.5만 |
|---|
| 2025.10.21 | ₩5,500 | ₩5,594 | ₩5,138 | ₩5,192 | -5.61% | 4201.5만 |
|---|
| 2025.10.20 | ₩5,245 | ₩6,104 | ₩5,185 | ₩5,661 | +7.93% | 7580.8만 |
|---|
| 2025.10.17 | ₩4,689 | ₩4,923 | ₩4,628 | ₩4,897 | +4.43% | 3662.5만 |
|---|
| 2025.10.16 | ₩5,474 | ₩5,514 | ₩4,937 | ₩4,950 | -9.56% | 5802.1만 |
|---|
| 2025.10.15 | ₩5,735 | ₩5,755 | ₩5,272 | ₩5,447 | -5.03% | 5566.7만 |
|---|
| 2025.10.14 | ₩5,138 | ₩5,889 | ₩4,991 | ₩5,541 | +7.83% | 7341.5만 |
|---|
| 2025.10.13 | ₩5,118 | ₩5,393 | ₩4,776 | ₩5,366 | +4.85% | 5479.8만 |
|---|
| 2025.10.10 | ₩5,447 | ₩5,836 | ₩5,004 | ₩5,044 | -7.39% | 6436만 |
|---|