시장 데이터를 불러오는 중
전체 종목
BTCS Inc. - Common Stock 과거 주가
BTCS Inc. - Common Stock · BTCS · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BTCS Inc. - Common Stock · BTCS · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,769 | ₩1,796 | ₩1,702 | ₩1,729 | -2.27% | 83.3만 |
| 2026.10.08 | ₩1,755 | ₩1,755 | ₩1,635 | ₩1,715 | -2.29% | 122.1만 |
| 2026.10.07 | ₩1,876 | ₩1,889 | ₩1,762 | ₩1,796 | -4.29% | 98.2만 |
| 2026.10.06 | ₩2,023 | ₩2,050 | ₩1,930 | ₩1,956 | -3.31% | 47.2만 |
| 2026.10.05 | ₩1,983 | ₩2,037 | ₩1,944 | ₩2,023 | +2.03% | 118.6만 |
| 2026.10.02 | ₩2,050 | ₩2,117 | ₩1,916 | ₩1,916 | -6.54% | 162.6만 |
| 2026.10.01 | ₩1,956 | ₩2,030 | ₩1,944 | ₩1,983 | +1.37% | 169.4만 |
| 2026.09.30 | ₩2,090 | ₩2,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,970 |
| ₩1,970 |
| -5.77% |
| 146만 |
| 2026.09.29 | ₩2,131 | ₩2,157 | ₩2,023 | ₩2,050 | -3.77% | 111.7만 |
|---|
| 2026.09.28 | ₩2,044 | ₩2,157 | ₩1,983 | ₩2,077 | +1.64% | 138.6만 |
|---|
| 2026.09.25 | ₩2,198 | ₩2,198 | ₩2,023 | ₩2,050 | -6.71% | 173.8만 |
|---|
| 2026.09.24 | ₩2,037 | ₩2,184 | ₩2,023 | ₩2,184 | +7.24% | 197.1만 |
|---|
| 2026.09.23 | ₩2,157 | ₩2,184 | ₩2,077 | ₩2,097 | -2.80% | 141.6만 |
|---|
| 2026.09.22 | ₩2,157 | ₩2,251 | ₩2,117 | ₩2,211 | +2.48% | 194.9만 |
|---|
| 2026.09.21 | ₩2,251 | ₩2,278 | ₩2,144 | ₩2,191 | -2.68% | 340.4만 |
|---|
| 2026.09.18 | ₩1,903 | ₩2,184 | ₩1,891 | ₩2,144 | +12.68% | 388.6만 |
|---|
| 2026.09.17 | ₩1,729 | ₩1,910 | ₩1,702 | ₩1,863 | +7.75% | 195.6만 |
|---|
| 2026.09.16 | ₩1,715 | ₩1,749 | ₩1,635 | ₩1,675 | -2.34% | 119.4만 |
|---|
| 2026.09.15 | ₩1,782 | ₩1,822 | ₩1,688 | ₩1,715 | -3.76% | 137.4만 |
|---|
| 2026.09.14 | ₩1,742 | ₩1,883 | ₩1,715 | ₩1,822 | +4.62% | 193.3만 |
|---|
| 2026.09.11 | ₩1,796 | ₩1,930 | ₩1,755 | ₩1,769 | -1.49% | 248.1만 |
|---|
| 2026.09.10 | ₩1,742 | ₩1,809 | ₩1,729 | ₩1,769 | +1.54% | 165.8만 |
|---|
| 2026.09.09 | ₩1,916 | ₩1,954 | ₩1,769 | ₩1,796 | -6.29% | 166.6만 |
|---|
| 2026.09.08 | ₩1,876 | ₩1,956 | ₩1,822 | ₩1,889 | +0.71% | 176.2만 |
|---|
| 2026.09.04 | ₩1,903 | ₩1,943 | ₩1,876 | ₩1,930 | +1.41% | 200.9만 |
|---|
| 2026.09.03 | ₩1,742 | ₩2,035 | ₩1,729 | ₩2,010 | +15.38% | 352.5만 |
|---|
| 2026.09.02 | ₩1,662 | ₩1,688 | ₩1,581 | ₩1,675 | +0.81% | 206.4만 |
|---|
| 2026.09.01 | ₩1,769 | ₩1,796 | ₩1,688 | ₩1,688 | -4.55% | 187.3만 |
|---|
| 2026.08.31 | ₩1,822 | ₩1,849 | ₩1,755 | ₩1,822 | 0.00% | 119.6만 |
|---|
| 2026.08.28 | ₩2,131 | ₩2,157 | ₩1,796 | ₩1,809 | -15.09% | 314.4만 |
|---|
| 2026.08.27 | ₩1,983 | ₩2,211 | ₩1,970 | ₩2,131 | +7.43% | 338.5만 |
|---|
| 2026.08.26 | ₩1,956 | ₩1,983 | ₩1,903 | ₩1,943 | -0.68% | 189.6만 |
|---|
| 2026.08.25 | ₩1,930 | ₩2,010 | ₩1,896 | ₩2,010 | +4.17% | 244.4만 |
|---|
| 2026.08.24 | ₩1,876 | ₩2,011 | ₩1,822 | ₩1,970 | +5.00% | 530.4만 |
|---|
| 2026.08.21 | ₩1,836 | ₩1,943 | ₩1,769 | ₩1,809 | -1.46% | 657.2만 |
|---|
| 2026.08.20 | ₩1,755 | ₩1,822 | ₩1,628 | ₩1,755 | 0.00% | 813.3만 |
|---|
| 2026.08.19 | ₩1,461 | ₩1,715 | ₩1,434 | ₩1,688 | +15.60% | 683.6만 |
|---|
| 2026.08.18 | ₩1,474 | ₩1,508 | ₩1,447 | ₩1,447 | -1.82% | 69.5만 |
|---|
| 2026.08.17 | ₩1,514 | ₩1,548 | ₩1,461 | ₩1,501 | -0.88% | 69.1만 |
|---|
| 2026.08.14 | ₩1,461 | ₩1,514 | ₩1,422 | ₩1,501 | +2.75% | 126.7만 |
|---|
| 2026.08.13 | ₩1,474 | ₩1,554 | ₩1,434 | ₩1,434 | -2.73% | 70.7만 |
|---|
| 2026.08.12 | ₩1,487 | ₩1,532 | ₩1,434 | ₩1,461 | -1.80% | 46.7만 |
|---|
| 2026.08.11 | ₩1,501 | ₩1,541 | ₩1,474 | ₩1,474 | -1.79% | 102만 |
|---|
| 2026.08.10 | ₩1,487 | ₩1,521 | ₩1,474 | ₩1,514 | +1.80% | 47.1만 |
|---|
| 2026.08.07 | ₩1,447 | ₩1,554 | ₩1,447 | ₩1,487 | +2.78% | 94.9만 |
|---|
| 2026.08.06 | ₩1,434 | ₩1,474 | ₩1,407 | ₩1,427 | -0.47% | 40.5만 |
|---|
| 2026.08.05 | ₩1,447 | ₩1,494 | ₩1,400 | ₩1,474 | +1.85% | 73.6만 |
|---|
| 2026.08.04 | ₩1,407 | ₩1,461 | ₩1,380 | ₩1,434 | +1.90% | 104.6만 |
|---|
| 2026.08.03 | ₩1,380 | ₩1,420 | ₩1,353 | ₩1,407 | +1.94% | 50만 |
|---|
| 2026.07.31 | ₩1,394 | ₩1,407 | ₩1,315 | ₩1,380 | -0.96% | 41.8만 |
|---|
| 2026.07.30 | ₩1,367 | ₩1,407 | ₩1,353 | ₩1,407 | +2.94% | 49.7만 |
|---|
| 2026.07.29 | ₩1,420 | ₩1,420 | ₩1,316 | ₩1,327 | -6.60% | 53.4만 |
|---|
| 2026.07.28 | ₩1,380 | ₩1,420 | ₩1,328 | ₩1,394 | +0.97% | 31.2만 |
|---|
| 2026.07.27 | ₩1,340 | ₩1,459 | ₩1,340 | ₩1,420 | +6.00% | 65만 |
|---|
| 2026.07.24 | ₩1,353 | ₩1,367 | ₩1,300 | ₩1,327 | -1.98% | 46.1만 |
|---|
| 2026.07.23 | ₩1,380 | ₩1,420 | ₩1,340 | ₩1,353 | -1.94% | 54.2만 |
|---|
| 2026.07.22 | ₩1,434 | ₩1,461 | ₩1,394 | ₩1,407 | -1.87% | 42.7만 |
|---|
| 2026.07.21 | ₩1,340 | ₩1,441 | ₩1,340 | ₩1,434 | +7.00% | 55만 |
|---|
| 2026.07.20 | ₩1,327 | ₩1,365 | ₩1,293 | ₩1,315 | -0.91% | 59.4만 |
|---|
| 2026.07.17 | ₩1,301 | ₩1,353 | ₩1,290 | ₩1,325 | +1.85% | 35.3만 |
|---|
| 2026.07.16 | ₩1,353 | ₩1,367 | ₩1,300 | ₩1,324 | -2.18% | 70.2만 |
|---|
| 2026.07.15 | ₩1,367 | ₩1,414 | ₩1,327 | ₩1,374 | +0.49% | 121.5만 |
|---|
| 2026.07.14 | ₩1,374 | ₩1,420 | ₩1,340 | ₩1,353 | -1.46% | 86.1만 |
|---|
| 2026.07.13 | ₩1,380 | ₩1,394 | ₩1,332 | ₩1,336 | -3.20% | 104.6만 |
|---|
| 2026.07.10 | ₩1,434 | ₩1,487 | ₩1,380 | ₩1,407 | -1.87% | 124.6만 |
|---|
| 2026.07.09 | ₩1,447 | ₩1,474 | ₩1,407 | ₩1,420 | -1.85% | 38.6만 |
|---|
| 2026.07.08 | ₩1,434 | ₩1,461 | ₩1,380 | ₩1,447 | +0.93% | 38.6만 |
|---|
| 2026.07.07 | ₩1,541 | ₩1,549 | ₩1,447 | ₩1,474 | -4.35% | 54만 |
|---|
| 2026.07.06 | ₩1,501 | ₩1,608 | ₩1,501 | ₩1,541 | +2.68% | 80.9만 |
|---|
| 2026.07.02 | ₩1,541 | ₩1,635 | ₩1,494 | ₩1,501 | -2.61% | 60.5만 |
|---|
| 2026.07.01 | ₩1,474 | ₩1,603 | ₩1,474 | ₩1,501 | +1.82% | 84.6만 |
|---|
| 2026.06.30 | ₩1,434 | ₩1,501 | ₩1,400 | ₩1,487 | +3.74% | 35.9만 |
|---|
| 2026.06.29 | ₩1,467 | ₩1,533 | ₩1,434 | ₩1,461 | -0.46% | 51.8만 |
|---|
| 2026.06.26 | ₩1,340 | ₩1,434 | ₩1,327 | ₩1,420 | +6.00% | 54.2만 |
|---|
| 2026.06.25 | ₩1,407 | ₩1,414 | ₩1,313 | ₩1,353 | -3.81% | 74.5만 |
|---|
| 2026.06.24 | ₩1,447 | ₩1,474 | ₩1,353 | ₩1,353 | -6.48% | 87.6만 |
|---|
| 2026.06.23 | ₩1,434 | ₩1,568 | ₩1,434 | ₩1,434 | 0.00% | 68.8만 |
|---|
| 2026.06.22 | ₩1,501 | ₩1,642 | ₩1,481 | ₩1,487 | -0.89% | 99.7만 |
|---|
| 2026.06.18 | ₩1,581 | ₩1,608 | ₩1,420 | ₩1,474 | -6.78% | 662.6만 |
|---|
| 2026.06.17 | ₩1,595 | ₩1,675 | ₩1,568 | ₩1,568 | -1.68% | 49만 |
|---|
| 2026.06.16 | ₩1,621 | ₩1,776 | ₩1,581 | ₩1,595 | -1.65% | 163.1만 |
|---|
| 2026.06.15 | ₩1,702 | ₩1,789 | ₩1,581 | ₩1,608 | -5.51% | 213.8만 |
|---|
| 2026.06.12 | ₩1,581 | ₩1,595 | ₩1,501 | ₩1,514 | -4.24% | 63.9만 |
|---|
| 2026.06.11 | ₩1,554 | ₩1,581 | ₩1,434 | ₩1,581 | +1.72% | 121.7만 |
|---|
| 2026.06.10 | ₩1,635 | ₩1,682 | ₩1,541 | ₩1,554 | -4.92% | 113.3만 |
|---|
| 2026.06.09 | ₩1,836 | ₩1,888 | ₩1,635 | ₩1,662 | -9.49% | 90.7만 |
|---|
| 2026.06.08 | ₩1,836 | ₩1,876 | ₩1,809 | ₩1,809 | -1.46% | 46.2만 |
|---|
| 2026.06.05 | ₩1,876 | ₩1,876 | ₩1,715 | ₩1,742 | -7.14% | 85.9만 |
|---|
| 2026.06.04 | ₩1,796 | ₩1,943 | ₩1,785 | ₩1,903 | +5.97% | 63.2만 |
|---|
| 2026.06.03 | ₩1,943 | ₩1,955 | ₩1,796 | ₩1,822 | -6.21% | 72.9만 |
|---|
| 2026.06.02 | ₩2,064 | ₩2,100 | ₩1,943 | ₩1,943 | -5.84% | 85.9만 |
|---|
| 2026.06.01 | ₩2,104 | ₩2,171 | ₩2,037 | ₩2,117 | +0.64% | 47만 |
|---|
| 2026.05.29 | ₩2,077 | ₩2,144 | ₩2,010 | ₩2,104 | +1.29% | 45.4만 |
|---|
| 2026.05.28 | ₩2,037 | ₩2,144 | ₩1,997 | ₩2,090 | +2.63% | 67.4만 |
|---|
| 2026.05.27 | ₩2,144 | ₩2,196 | ₩2,077 | ₩2,077 | -3.13% | 45.6만 |
|---|
| 2026.05.26 | ₩2,265 | ₩2,305 | ₩2,131 | ₩2,157 | -4.73% | 77.5만 |
|---|
| 2026.05.22 | ₩2,345 | ₩2,385 | ₩2,211 | ₩2,211 | -5.71% | 50.1만 |
|---|
| 2026.05.21 | ₩2,265 | ₩2,338 | ₩2,251 | ₩2,291 | +1.18% | 42.9만 |
|---|
| 2026.05.20 | ₩2,238 | ₩2,352 | ₩2,204 | ₩2,265 | +1.20% | 47.7만 |
|---|
| 2026.05.19 | ₩2,291 | ₩2,338 | ₩2,211 | ₩2,211 | -3.51% | 75.6만 |
|---|
| 2026.05.18 | ₩2,452 | ₩2,460 | ₩2,318 | ₩2,345 | -4.37% | 84.6만 |
|---|
| 2026.05.15 | ₩2,613 | ₩2,626 | ₩2,452 | ₩2,452 | -6.15% | 131.4만 |
|---|
| 2026.05.14 | ₩2,760 | ₩2,941 | ₩2,693 | ₩2,841 | +2.91% | 67만 |
|---|
| 2026.05.13 | ₩2,720 | ₩2,811 | ₩2,652 | ₩2,760 | +1.48% | 53.3만 |
|---|
| 2026.05.12 | ₩2,787 | ₩2,838 | ₩2,667 | ₩2,747 | -1.44% | 66.7만 |
|---|
| 2026.05.11 | ₩2,854 | ₩2,948 | ₩2,760 | ₩2,854 | 0.00% | 61.5만 |
|---|
| 2026.05.08 | ₩3,095 | ₩3,095 | ₩2,774 | ₩2,841 | -8.23% | 217.9만 |
|---|
| 2026.05.07 | ₩3,028 | ₩3,142 | ₩2,948 | ₩3,122 | +3.10% | 201.3만 |
|---|
| 2026.05.06 | ₩2,948 | ₩3,082 | ₩2,814 | ₩3,069 | +4.09% | 140.5만 |
|---|
| 2026.05.05 | ₩2,868 | ₩2,921 | ₩2,707 | ₩2,894 | +0.93% | 75.8만 |
|---|
| 2026.05.04 | ₩2,854 | ₩2,908 | ₩2,680 | ₩2,814 | -1.41% | 149.1만 |
|---|
| 2026.05.01 | ₩2,787 | ₩2,908 | ₩2,680 | ₩2,894 | +3.85% | 114.8만 |
|---|
| 2026.04.30 | ₩2,559 | ₩2,814 | ₩2,546 | ₩2,760 | +7.85% | 118만 |
|---|
| 2026.04.29 | ₩2,559 | ₩2,573 | ₩2,439 | ₩2,546 | -0.52% | 93.9만 |
|---|
| 2026.04.28 | ₩2,492 | ₩2,593 | ₩2,425 | ₩2,559 | +2.69% | 111만 |
|---|
| 2026.04.27 | ₩2,519 | ₩2,625 | ₩2,466 | ₩2,573 | +2.13% | 101.9만 |
|---|
| 2026.04.24 | ₩2,573 | ₩2,573 | ₩2,452 | ₩2,519 | -2.08% | 56.6만 |
|---|
| 2026.04.23 | ₩2,600 | ₩2,640 | ₩2,412 | ₩2,479 | -4.64% | 85.5만 |
|---|
| 2026.04.22 | ₩2,519 | ₩2,693 | ₩2,518 | ₩2,600 | +3.19% | 110.9만 |
|---|
| 2026.04.21 | ₩2,573 | ₩2,586 | ₩2,403 | ₩2,412 | -6.25% | 83.9만 |
|---|
| 2026.04.20 | ₩2,613 | ₩2,673 | ₩2,492 | ₩2,546 | -2.56% | 105.2만 |
|---|
| 2026.04.17 | ₩2,580 | ₩2,747 | ₩2,559 | ₩2,680 | +3.90% | 156.9만 |
|---|
| 2026.04.16 | ₩2,399 | ₩2,553 | ₩2,265 | ₩2,506 | +4.47% | 142.9만 |
|---|
| 2026.04.15 | ₩2,318 | ₩2,412 | ₩2,278 | ₩2,399 | +3.47% | 53.5만 |
|---|
| 2026.04.14 | ₩2,278 | ₩2,439 | ₩2,278 | ₩2,291 | +0.59% | 102.6만 |
|---|
| 2026.04.13 | ₩2,077 | ₩2,278 | ₩2,023 | ₩2,224 | +7.10% | 57.4만 |
|---|
| 2026.04.10 | ₩2,090 | ₩2,144 | ₩2,070 | ₩2,090 | 0.00% | 40.5만 |
|---|
| 2026.04.09 | ₩2,010 | ₩2,104 | ₩1,987 | ₩2,064 | +2.67% | 35.7만 |
|---|
| 2026.04.08 | ₩2,077 | ₩2,144 | ₩2,017 | ₩2,023 | -2.58% | 46.4만 |
|---|
| 2026.04.07 | ₩1,983 | ₩1,983 | ₩1,896 | ₩1,930 | -2.70% | 41.6만 |
|---|
| 2026.04.06 | ₩1,903 | ₩2,050 | ₩1,903 | ₩2,023 | +6.34% | 58.4만 |
|---|
| 2026.04.02 | ₩1,782 | ₩1,889 | ₩1,769 | ₩1,863 | +4.51% | 55만 |
|---|
| 2026.04.01 | ₩1,903 | ₩1,970 | ₩1,863 | ₩1,863 | -2.11% | 50만 |
|---|
| 2026.03.31 | ₩1,729 | ₩1,916 | ₩1,718 | ₩1,863 | +7.75% | 72.8만 |
|---|
| 2026.03.30 | ₩1,864 | ₩1,864 | ₩1,675 | ₩1,729 | -7.26% | 69.6만 |
|---|
| 2026.03.27 | ₩1,889 | ₩1,903 | ₩1,755 | ₩1,755 | -7.09% | 93.1만 |
|---|
| 2026.03.26 | ₩2,077 | ₩2,131 | ₩1,950 | ₩1,956 | -5.81% | 64만 |
|---|
| 2026.03.25 | ₩2,211 | ₩2,251 | ₩2,097 | ₩2,131 | -3.64% | 77.5만 |
|---|
| 2026.03.24 | ₩2,211 | ₩2,251 | ₩2,090 | ₩2,117 | -4.24% | 60만 |
|---|
| 2026.03.23 | ₩2,131 | ₩2,224 | ₩2,107 | ₩2,211 | +3.77% | 54만 |
|---|
| 2026.03.20 | ₩2,224 | ₩2,235 | ₩2,074 | ₩2,077 | -6.63% | 83.5만 |
|---|
| 2026.03.19 | ₩2,224 | ₩2,285 | ₩2,131 | ₩2,278 | +2.41% | 74.4만 |
|---|
| 2026.03.18 | ₩2,425 | ₩2,425 | ₩2,251 | ₩2,278 | -6.08% | 49.6만 |
|---|
| 2026.03.17 | ₩2,466 | ₩2,534 | ₩2,412 | ₩2,425 | -1.63% | 65.8만 |
|---|
| 2026.03.16 | ₩2,439 | ₩2,529 | ₩2,365 | ₩2,466 | +1.10% | 119만 |
|---|
| 2026.03.13 | ₩2,479 | ₩2,586 | ₩2,278 | ₩2,332 | -5.95% | 75.8만 |
|---|
| 2026.03.12 | ₩2,385 | ₩2,439 | ₩2,291 | ₩2,332 | -2.25% | 33.1만 |
|---|
| 2026.03.11 | ₩2,452 | ₩2,533 | ₩2,372 | ₩2,412 | -1.64% | 39.3만 |
|---|
| 2026.03.10 | ₩2,466 | ₩2,533 | ₩2,399 | ₩2,452 | -0.54% | 59.7만 |
|---|
| 2026.03.09 | ₩2,352 | ₩2,546 | ₩2,320 | ₩2,439 | +3.70% | 89.7만 |
|---|
| 2026.03.06 | ₩2,466 | ₩2,518 | ₩2,345 | ₩2,358 | -4.35% | 57.9만 |
|---|
| 2026.03.05 | ₩2,526 | ₩2,640 | ₩2,425 | ₩2,519 | -0.27% | 80.5만 |
|---|
| 2026.03.04 | ₩2,412 | ₩2,626 | ₩2,379 | ₩2,546 | +5.56% | 124.6만 |
|---|
| 2026.03.03 | ₩2,198 | ₩2,258 | ₩2,084 | ₩2,211 | +0.61% | 76.2만 |
|---|
| 2026.03.02 | ₩2,064 | ₩2,291 | ₩2,037 | ₩2,265 | +9.74% | 56.9만 |
|---|
| 2026.02.27 | ₩2,157 | ₩2,157 | ₩2,077 | ₩2,144 | -0.62% | 32만 |
|---|
| 2026.02.26 | ₩2,372 | ₩2,372 | ₩2,144 | ₩2,211 | -6.78% | 67.7만 |
|---|
| 2026.02.25 | ₩2,278 | ₩2,425 | ₩2,199 | ₩2,372 | +4.12% | 115.7만 |
|---|
| 2026.02.24 | ₩2,010 | ₩2,171 | ₩1,956 | ₩2,144 | +6.67% | 76.3만 |
|---|
| 2026.02.23 | ₩2,104 | ₩2,104 | ₩1,983 | ₩2,010 | -4.46% | 46만 |
|---|
| 2026.02.20 | ₩2,077 | ₩2,157 | ₩2,042 | ₩2,117 | +1.94% | 41.2만 |
|---|
| 2026.02.19 | ₩2,090 | ₩2,157 | ₩2,013 | ₩2,077 | -0.64% | 69.7만 |
|---|
| 2026.02.18 | ₩2,064 | ₩2,211 | ₩1,983 | ₩2,104 | +1.95% | 64.7만 |
|---|
| 2026.02.17 | ₩2,211 | ₩2,216 | ₩2,023 | ₩2,037 | -7.88% | 97.5만 |
|---|
| 2026.02.13 | ₩2,077 | ₩2,224 | ₩2,037 | ₩2,224 | +7.10% | 80.5만 |
|---|
| 2026.02.12 | ₩2,090 | ₩2,131 | ₩1,983 | ₩2,023 | -3.21% | 92.5만 |
|---|
| 2026.02.11 | ₩2,332 | ₩2,332 | ₩1,997 | ₩2,077 | -10.92% | 161.5만 |
|---|
| 2026.02.10 | ₩2,372 | ₩2,472 | ₩2,254 | ₩2,265 | -4.52% | 77.7만 |
|---|
| 2026.02.09 | ₩2,305 | ₩2,412 | ₩2,238 | ₩2,399 | +4.07% | 99.7만 |
|---|
| 2026.02.06 | ₩2,412 | ₩2,519 | ₩2,294 | ₩2,318 | -3.89% | 298.8만 |
|---|
| 2026.02.05 | ₩2,305 | ₩2,593 | ₩2,238 | ₩2,278 | -1.16% | 114.8만 |
|---|
| 2026.02.04 | ₩2,801 | ₩2,856 | ₩2,466 | ₩2,519 | -10.05% | 190.3만 |
|---|
| 2026.02.03 | ₩2,921 | ₩2,948 | ₩2,707 | ₩2,854 | -2.29% | 81.8만 |
|---|
| 2026.02.02 | ₩2,881 | ₩3,109 | ₩2,841 | ₩2,908 | +0.93% | 120.1만 |
|---|
| 2026.01.30 | ₩3,377 | ₩3,390 | ₩2,975 | ₩3,002 | -11.11% | 125.1만 |
|---|
| 2026.01.29 | ₩3,497 | ₩3,497 | ₩3,296 | ₩3,390 | -3.07% | 61만 |
|---|
| 2026.01.28 | ₩3,685 | ₩3,737 | ₩3,491 | ₩3,551 | -3.64% | 50.2만 |
|---|
| 2026.01.27 | ₩3,444 | ₩3,719 | ₩3,417 | ₩3,672 | +6.61% | 50.8만 |
|---|
| 2026.01.26 | ₩3,551 | ₩3,551 | ₩3,384 | ₩3,430 | -3.40% | 63.7만 |
|---|
| 2026.01.23 | ₩3,578 | ₩3,672 | ₩3,477 | ₩3,578 | 0.00% | 41.7만 |
|---|
| 2026.01.22 | ₩3,618 | ₩3,658 | ₩3,544 | ₩3,551 | -1.85% | 44.9만 |
|---|
| 2026.01.21 | ₩3,631 | ₩3,759 | ₩3,457 | ₩3,591 | -1.11% | 68.9만 |
|---|
| 2026.01.20 | ₩3,725 | ₩3,764 | ₩3,578 | ₩3,631 | -2.52% | 69.3만 |
|---|
| 2026.01.16 | ₩3,859 | ₩3,961 | ₩3,832 | ₩3,886 | +0.69% | 62.9만 |
|---|
| 2026.01.15 | ₩4,033 | ₩4,087 | ₩3,819 | ₩3,846 | -4.65% | 73.5만 |
|---|
| 2026.01.14 | ₩4,033 | ₩4,261 | ₩3,946 | ₩4,033 | 0.00% | 130.2만 |
|---|
| 2026.01.13 | ₩3,953 | ₩4,047 | ₩3,886 | ₩3,980 | +0.68% | 67.5만 |
|---|
| 2026.01.12 | ₩3,859 | ₩3,993 | ₩3,822 | ₩3,899 | +1.04% | 64.5만 |
|---|
| 2026.01.09 | ₩3,886 | ₩3,928 | ₩3,786 | ₩3,859 | -0.69% | 46.6만 |
|---|
| 2026.01.08 | ₩3,819 | ₩3,953 | ₩3,765 | ₩3,886 | +1.75% | 58.7만 |
|---|
| 2026.01.07 | ₩4,020 | ₩4,047 | ₩3,806 | ₩3,832 | -4.67% | 97만 |
|---|
| 2026.01.06 | ₩4,020 | ₩4,087 | ₩3,779 | ₩4,074 | +1.33% | 102.5만 |
|---|
| 2026.01.05 | ₩3,993 | ₩4,114 | ₩3,886 | ₩4,033 | +1.01% | 94.7만 |
|---|
| 2026.01.02 | ₩3,631 | ₩3,899 | ₩3,598 | ₩3,846 | +5.90% | 92만 |
|---|
| 2025.12.31 | ₩3,605 | ₩3,658 | ₩3,457 | ₩3,538 | -1.86% | 119.4만 |
|---|
| 2025.12.30 | ₩3,752 | ₩3,832 | ₩3,618 | ₩3,631 | -3.21% | 94.5만 |
|---|
| 2025.12.29 | ₩3,819 | ₩3,980 | ₩3,732 | ₩3,752 | -1.75% | 70.8만 |
|---|
| 2025.12.26 | ₩4,033 | ₩4,064 | ₩3,832 | ₩3,899 | -3.32% | 63.3만 |
|---|
| 2025.12.24 | ₩4,033 | ₩4,080 | ₩4,000 | ₩4,074 | +1.00% | 45.6만 |
|---|
| 2025.12.23 | ₩4,114 | ₩4,269 | ₩4,020 | ₩4,060 | -1.30% | 118.5만 |
|---|
| 2025.12.22 | ₩4,288 | ₩4,362 | ₩4,127 | ₩4,208 | -1.87% | 114.1만 |
|---|
| 2025.12.19 | ₩4,087 | ₩4,402 | ₩4,087 | ₩4,261 | +4.26% | 392.9만 |
|---|
| 2025.12.18 | ₩4,007 | ₩4,368 | ₩4,007 | ₩4,020 | +0.33% | 144.9만 |
|---|
| 2025.12.17 | ₩4,074 | ₩4,275 | ₩3,926 | ₩3,980 | -2.30% | 139만 |
|---|
| 2025.12.16 | ₩3,926 | ₩4,295 | ₩3,926 | ₩4,060 | +3.41% | 123.3만 |
|---|
| 2025.12.15 | ₩4,328 | ₩4,382 | ₩3,953 | ₩3,966 | -8.36% | 172.5만 |
|---|
| 2025.12.12 | ₩4,663 | ₩4,864 | ₩4,328 | ₩4,328 | -7.18% | 120만 |
|---|
| 2025.12.11 | ₩4,556 | ₩4,811 | ₩4,462 | ₩4,757 | +4.41% | 88.3만 |
|---|
| 2025.12.10 | ₩4,476 | ₩4,784 | ₩4,395 | ₩4,663 | +4.19% | 156.2만 |
|---|
| 2025.12.09 | ₩4,449 | ₩4,687 | ₩4,389 | ₩4,502 | +1.20% | 76.3만 |
|---|
| 2025.12.08 | ₩4,462 | ₩4,583 | ₩4,415 | ₩4,556 | +2.10% | 71만 |
|---|
| 2025.12.05 | ₩4,556 | ₩4,556 | ₩4,342 | ₩4,462 | -2.06% | 104.1만 |
|---|
| 2025.12.04 | ₩4,462 | ₩4,623 | ₩4,328 | ₩4,583 | +2.70% | 124.4만 |
|---|
| 2025.12.03 | ₩4,221 | ₩4,442 | ₩4,167 | ₩4,422 | +4.76% | 69.2만 |
|---|
| 2025.12.02 | ₩4,020 | ₩4,328 | ₩4,020 | ₩4,141 | +3.00% | 86.5만 |
|---|
| 2025.12.01 | ₩4,060 | ₩4,141 | ₩3,893 | ₩3,966 | -2.31% | 87.1만 |
|---|
| 2025.11.28 | ₩4,248 | ₩4,379 | ₩4,189 | ₩4,261 | +0.32% | 95.7만 |
|---|
| 2025.11.26 | ₩4,141 | ₩4,241 | ₩4,007 | ₩4,141 | 0.00% | 82.5만 |
|---|
| 2025.11.25 | ₩4,100 | ₩4,154 | ₩3,930 | ₩4,114 | +0.33% | 98.7만 |
|---|
| 2025.11.24 | ₩3,826 | ₩4,281 | ₩3,752 | ₩4,234 | +10.68% | 151.3만 |
|---|
| 2025.11.21 | ₩3,551 | ₩3,799 | ₩3,497 | ₩3,725 | +4.91% | 187.1만 |
|---|
| 2025.11.20 | ₩4,047 | ₩4,208 | ₩3,631 | ₩3,631 | -10.26% | 220.9만 |
|---|
| 2025.11.19 | ₩3,913 | ₩3,953 | ₩3,672 | ₩3,739 | -4.45% | 209.7만 |
|---|
| 2025.11.18 | ₩3,283 | ₩4,100 | ₩3,283 | ₩4,020 | +22.45% | 327.3만 |
|---|
| 2025.11.17 | ₩3,712 | ₩3,712 | ₩3,377 | ₩3,417 | -7.94% | 129.8만 |
|---|
| 2025.11.14 | ₩3,511 | ₩3,859 | ₩3,471 | ₩3,739 | +6.49% | 270.1만 |
|---|
| 2025.11.13 | ₩3,926 | ₩3,980 | ₩3,571 | ₩3,605 | -8.19% | 193.2만 |
|---|
| 2025.11.12 | ₩4,074 | ₩4,141 | ₩3,913 | ₩3,993 | -1.97% | 206.4만 |
|---|
| 2025.11.11 | ₩4,087 | ₩4,114 | ₩3,926 | ₩3,926 | -3.93% | 93.5만 |
|---|
| 2025.11.10 | ₩4,382 | ₩4,435 | ₩4,141 | ₩4,181 | -4.59% | 140.7만 |
|---|
| 2025.11.07 | ₩3,980 | ₩4,234 | ₩3,859 | ₩4,208 | +5.72% | 134.5만 |
|---|
| 2025.11.06 | ₩4,342 | ₩4,355 | ₩4,020 | ₩4,033 | -7.10% | 130만 |
|---|
| 2025.11.05 | ₩4,181 | ₩4,430 | ₩4,181 | ₩4,395 | +5.13% | 203.2만 |
|---|
| 2025.11.04 | ₩4,355 | ₩4,556 | ₩4,114 | ₩4,141 | -4.92% | 246.1만 |
|---|
| 2025.11.03 | ₩4,931 | ₩5,012 | ₩4,556 | ₩4,556 | -7.61% | 151.6만 |
|---|
| 2025.10.31 | ₩4,918 | ₩5,025 | ₩4,824 | ₩4,998 | +1.63% | 98.7만 |
|---|
| 2025.10.30 | ₩4,958 | ₩5,025 | ₩4,784 | ₩4,811 | -2.97% | 119.2만 |
|---|
| 2025.10.29 | ₩5,172 | ₩5,253 | ₩4,925 | ₩5,052 | -2.33% | 151.1만 |
|---|
| 2025.10.28 | ₩5,440 | ₩5,521 | ₩5,172 | ₩5,186 | -4.68% | 153.8만 |
|---|
| 2025.10.27 | ₩5,749 | ₩5,816 | ₩5,481 | ₩5,494 | -4.43% | 138.6만 |
|---|
| 2025.10.24 | ₩5,440 | ₩5,651 | ₩5,440 | ₩5,454 | +0.25% | 142.5만 |
|---|
| 2025.10.23 | ₩5,293 | ₩5,427 | ₩5,253 | ₩5,280 | -0.25% | 84.8만 |
|---|
| 2025.10.22 | ₩5,467 | ₩5,574 | ₩5,105 | ₩5,266 | -3.68% | 289.1만 |
|---|
| 2025.10.21 | ₩5,802 | ₩5,869 | ₩5,561 | ₩5,615 | -3.23% | 128.4만 |
|---|
| 2025.10.20 | ₩5,896 | ₩5,990 | ₩5,762 | ₩5,829 | -1.14% | 147.6만 |
|---|
| 2025.10.17 | ₩5,510 | ₩5,916 | ₩5,494 | ₩5,802 | +5.30% | 185.7만 |
|---|
| 2025.10.16 | ₩5,936 | ₩6,003 | ₩5,548 | ₩5,615 | -5.42% | 228.2만 |
|---|
| 2025.10.15 | ₩6,077 | ₩6,325 | ₩5,869 | ₩6,003 | -1.21% | 331.5만 |
|---|
| 2025.10.14 | ₩6,298 | ₩6,311 | ₩5,950 | ₩5,950 | -5.53% | 336.6만 |
|---|
| 2025.10.13 | ₩6,834 | ₩6,901 | ₩6,459 | ₩6,640 | -2.84% | 278.4만 |
|---|
| 2025.10.10 | ₩7,531 | ₩7,946 | ₩6,579 | ₩6,633 | -11.92% | 516.1만 |
|---|