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 | ₩1,770 | ₩1,797 | ₩1,703 | ₩1,730 | -2.27% | 83.3만 |
| 2026.10.08 | ₩1,757 | ₩1,757 | ₩1,636 | ₩1,717 | -2.29% | 122.1만 |
| 2026.10.07 | ₩1,878 | ₩1,891 | ₩1,764 | ₩1,797 | -4.29% | 98.2만 |
| 2026.10.06 | ₩2,025 | ₩2,052 | ₩1,931 | ₩1,958 | -3.31% | 47.2만 |
| 2026.10.05 | ₩1,985 | ₩2,039 | ₩1,946 | ₩2,025 | +2.03% | 118.6만 |
| 2026.10.02 | ₩2,052 | ₩2,119 | ₩1,918 | ₩1,918 | -6.54% | 162.6만 |
| 2026.10.01 | ₩1,958 | ₩2,032 | ₩1,946 | ₩1,985 | +1.37% | 169.4만 |
| 2026.09.30 | ₩2,092 | ₩2,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,971 |
| -5.77% |
| 146만 |
| 2026.09.29 | ₩2,132 | ₩2,159 | ₩2,025 | ₩2,052 | -3.77% | 111.7만 |
|---|
| 2026.09.28 | ₩2,045 | ₩2,159 | ₩1,985 | ₩2,079 | +1.64% | 138.6만 |
|---|
| 2026.09.25 | ₩2,199 | ₩2,199 | ₩2,025 | ₩2,052 | -6.71% | 173.8만 |
|---|
| 2026.09.24 | ₩2,039 | ₩2,186 | ₩2,025 | ₩2,186 | +7.24% | 197.1만 |
|---|
| 2026.09.23 | ₩2,159 | ₩2,186 | ₩2,079 | ₩2,099 | -2.80% | 141.6만 |
|---|
| 2026.09.22 | ₩2,159 | ₩2,253 | ₩2,119 | ₩2,213 | +2.48% | 194.9만 |
|---|
| 2026.09.21 | ₩2,253 | ₩2,280 | ₩2,146 | ₩2,193 | -2.68% | 340.4만 |
|---|
| 2026.09.18 | ₩1,904 | ₩2,186 | ₩1,892 | ₩2,146 | +12.68% | 388.6만 |
|---|
| 2026.09.17 | ₩1,730 | ₩1,911 | ₩1,703 | ₩1,864 | +7.75% | 195.6만 |
|---|
| 2026.09.16 | ₩1,717 | ₩1,750 | ₩1,636 | ₩1,676 | -2.34% | 119.4만 |
|---|
| 2026.09.15 | ₩1,784 | ₩1,824 | ₩1,690 | ₩1,717 | -3.76% | 137.4만 |
|---|
| 2026.09.14 | ₩1,743 | ₩1,884 | ₩1,717 | ₩1,824 | +4.62% | 193.3만 |
|---|
| 2026.09.11 | ₩1,797 | ₩1,931 | ₩1,757 | ₩1,770 | -1.49% | 248.1만 |
|---|
| 2026.09.10 | ₩1,743 | ₩1,811 | ₩1,730 | ₩1,770 | +1.54% | 165.8만 |
|---|
| 2026.09.09 | ₩1,918 | ₩1,955 | ₩1,770 | ₩1,797 | -6.29% | 166.6만 |
|---|
| 2026.09.08 | ₩1,878 | ₩1,958 | ₩1,824 | ₩1,891 | +0.71% | 176.2만 |
|---|
| 2026.09.04 | ₩1,904 | ₩1,945 | ₩1,878 | ₩1,931 | +1.41% | 200.9만 |
|---|
| 2026.09.03 | ₩1,743 | ₩2,037 | ₩1,730 | ₩2,012 | +15.38% | 352.5만 |
|---|
| 2026.09.02 | ₩1,663 | ₩1,690 | ₩1,583 | ₩1,676 | +0.81% | 206.4만 |
|---|
| 2026.09.01 | ₩1,770 | ₩1,797 | ₩1,690 | ₩1,690 | -4.55% | 187.3만 |
|---|
| 2026.08.31 | ₩1,824 | ₩1,851 | ₩1,757 | ₩1,824 | 0.00% | 119.6만 |
|---|
| 2026.08.28 | ₩2,132 | ₩2,159 | ₩1,797 | ₩1,811 | -15.09% | 314.4만 |
|---|
| 2026.08.27 | ₩1,985 | ₩2,213 | ₩1,971 | ₩2,132 | +7.43% | 338.5만 |
|---|
| 2026.08.26 | ₩1,958 | ₩1,985 | ₩1,904 | ₩1,945 | -0.68% | 189.6만 |
|---|
| 2026.08.25 | ₩1,931 | ₩2,012 | ₩1,898 | ₩2,012 | +4.17% | 244.4만 |
|---|
| 2026.08.24 | ₩1,878 | ₩2,013 | ₩1,824 | ₩1,971 | +5.00% | 530.4만 |
|---|
| 2026.08.21 | ₩1,837 | ₩1,945 | ₩1,770 | ₩1,811 | -1.46% | 657.2만 |
|---|
| 2026.08.20 | ₩1,757 | ₩1,824 | ₩1,629 | ₩1,757 | 0.00% | 813.3만 |
|---|
| 2026.08.19 | ₩1,462 | ₩1,717 | ₩1,435 | ₩1,690 | +15.60% | 683.6만 |
|---|
| 2026.08.18 | ₩1,475 | ₩1,509 | ₩1,448 | ₩1,448 | -1.82% | 69.5만 |
|---|
| 2026.08.17 | ₩1,515 | ₩1,549 | ₩1,462 | ₩1,502 | -0.88% | 69.1만 |
|---|
| 2026.08.14 | ₩1,462 | ₩1,515 | ₩1,423 | ₩1,502 | +2.75% | 126.7만 |
|---|
| 2026.08.13 | ₩1,475 | ₩1,556 | ₩1,435 | ₩1,435 | -2.73% | 70.7만 |
|---|
| 2026.08.12 | ₩1,489 | ₩1,533 | ₩1,435 | ₩1,462 | -1.80% | 46.7만 |
|---|
| 2026.08.11 | ₩1,502 | ₩1,542 | ₩1,475 | ₩1,475 | -1.79% | 102만 |
|---|
| 2026.08.10 | ₩1,489 | ₩1,522 | ₩1,475 | ₩1,515 | +1.80% | 47.1만 |
|---|
| 2026.08.07 | ₩1,448 | ₩1,556 | ₩1,448 | ₩1,489 | +2.78% | 94.9만 |
|---|
| 2026.08.06 | ₩1,435 | ₩1,475 | ₩1,408 | ₩1,428 | -0.47% | 40.5만 |
|---|
| 2026.08.05 | ₩1,448 | ₩1,495 | ₩1,401 | ₩1,475 | +1.85% | 73.6만 |
|---|
| 2026.08.04 | ₩1,408 | ₩1,462 | ₩1,381 | ₩1,435 | +1.90% | 104.6만 |
|---|
| 2026.08.03 | ₩1,381 | ₩1,422 | ₩1,355 | ₩1,408 | +1.94% | 50만 |
|---|
| 2026.07.31 | ₩1,395 | ₩1,408 | ₩1,316 | ₩1,381 | -0.96% | 41.8만 |
|---|
| 2026.07.30 | ₩1,368 | ₩1,408 | ₩1,355 | ₩1,408 | +2.94% | 49.7만 |
|---|
| 2026.07.29 | ₩1,422 | ₩1,422 | ₩1,317 | ₩1,328 | -6.60% | 53.4만 |
|---|
| 2026.07.28 | ₩1,381 | ₩1,422 | ₩1,329 | ₩1,395 | +0.97% | 31.2만 |
|---|
| 2026.07.27 | ₩1,341 | ₩1,461 | ₩1,341 | ₩1,422 | +6.00% | 65만 |
|---|
| 2026.07.24 | ₩1,355 | ₩1,368 | ₩1,301 | ₩1,328 | -1.98% | 46.1만 |
|---|
| 2026.07.23 | ₩1,381 | ₩1,422 | ₩1,341 | ₩1,355 | -1.94% | 54.2만 |
|---|
| 2026.07.22 | ₩1,435 | ₩1,462 | ₩1,395 | ₩1,408 | -1.87% | 42.7만 |
|---|
| 2026.07.21 | ₩1,341 | ₩1,442 | ₩1,341 | ₩1,435 | +7.00% | 55만 |
|---|
| 2026.07.20 | ₩1,328 | ₩1,367 | ₩1,294 | ₩1,316 | -0.91% | 59.4만 |
|---|
| 2026.07.17 | ₩1,302 | ₩1,355 | ₩1,292 | ₩1,326 | +1.85% | 35.3만 |
|---|
| 2026.07.16 | ₩1,355 | ₩1,368 | ₩1,301 | ₩1,325 | -2.18% | 70.2만 |
|---|
| 2026.07.15 | ₩1,368 | ₩1,415 | ₩1,328 | ₩1,375 | +0.49% | 121.5만 |
|---|
| 2026.07.14 | ₩1,375 | ₩1,422 | ₩1,341 | ₩1,355 | -1.46% | 86.1만 |
|---|
| 2026.07.13 | ₩1,381 | ₩1,395 | ₩1,333 | ₩1,337 | -3.20% | 104.6만 |
|---|
| 2026.07.10 | ₩1,435 | ₩1,489 | ₩1,381 | ₩1,408 | -1.87% | 124.6만 |
|---|
| 2026.07.09 | ₩1,448 | ₩1,475 | ₩1,408 | ₩1,422 | -1.85% | 38.6만 |
|---|
| 2026.07.08 | ₩1,435 | ₩1,462 | ₩1,381 | ₩1,448 | +0.93% | 38.6만 |
|---|
| 2026.07.07 | ₩1,542 | ₩1,550 | ₩1,448 | ₩1,475 | -4.35% | 54만 |
|---|
| 2026.07.06 | ₩1,502 | ₩1,609 | ₩1,502 | ₩1,542 | +2.68% | 80.9만 |
|---|
| 2026.07.02 | ₩1,542 | ₩1,636 | ₩1,495 | ₩1,502 | -2.61% | 60.5만 |
|---|
| 2026.07.01 | ₩1,475 | ₩1,604 | ₩1,475 | ₩1,502 | +1.82% | 84.6만 |
|---|
| 2026.06.30 | ₩1,435 | ₩1,502 | ₩1,401 | ₩1,489 | +3.74% | 35.9만 |
|---|
| 2026.06.29 | ₩1,469 | ₩1,534 | ₩1,435 | ₩1,462 | -0.46% | 51.8만 |
|---|
| 2026.06.26 | ₩1,341 | ₩1,435 | ₩1,328 | ₩1,422 | +6.00% | 54.2만 |
|---|
| 2026.06.25 | ₩1,408 | ₩1,415 | ₩1,314 | ₩1,355 | -3.81% | 74.5만 |
|---|
| 2026.06.24 | ₩1,448 | ₩1,475 | ₩1,355 | ₩1,355 | -6.48% | 87.6만 |
|---|
| 2026.06.23 | ₩1,435 | ₩1,569 | ₩1,435 | ₩1,435 | 0.00% | 68.8만 |
|---|
| 2026.06.22 | ₩1,502 | ₩1,643 | ₩1,482 | ₩1,489 | -0.89% | 99.7만 |
|---|
| 2026.06.18 | ₩1,583 | ₩1,609 | ₩1,422 | ₩1,475 | -6.78% | 662.6만 |
|---|
| 2026.06.17 | ₩1,596 | ₩1,676 | ₩1,569 | ₩1,569 | -1.68% | 49만 |
|---|
| 2026.06.16 | ₩1,623 | ₩1,777 | ₩1,583 | ₩1,596 | -1.65% | 163.1만 |
|---|
| 2026.06.15 | ₩1,703 | ₩1,790 | ₩1,583 | ₩1,609 | -5.51% | 213.8만 |
|---|
| 2026.06.12 | ₩1,583 | ₩1,596 | ₩1,502 | ₩1,515 | -4.24% | 63.9만 |
|---|
| 2026.06.11 | ₩1,556 | ₩1,583 | ₩1,435 | ₩1,583 | +1.72% | 121.7만 |
|---|
| 2026.06.10 | ₩1,636 | ₩1,683 | ₩1,542 | ₩1,556 | -4.92% | 113.3만 |
|---|
| 2026.06.09 | ₩1,837 | ₩1,890 | ₩1,636 | ₩1,663 | -9.49% | 90.7만 |
|---|
| 2026.06.08 | ₩1,837 | ₩1,878 | ₩1,811 | ₩1,811 | -1.46% | 46.2만 |
|---|
| 2026.06.05 | ₩1,878 | ₩1,878 | ₩1,717 | ₩1,743 | -7.14% | 85.9만 |
|---|
| 2026.06.04 | ₩1,797 | ₩1,945 | ₩1,786 | ₩1,904 | +5.97% | 63.2만 |
|---|
| 2026.06.03 | ₩1,945 | ₩1,957 | ₩1,797 | ₩1,824 | -6.21% | 72.9만 |
|---|
| 2026.06.02 | ₩2,065 | ₩2,102 | ₩1,945 | ₩1,945 | -5.84% | 85.9만 |
|---|
| 2026.06.01 | ₩2,106 | ₩2,173 | ₩2,039 | ₩2,119 | +0.64% | 47만 |
|---|
| 2026.05.29 | ₩2,079 | ₩2,146 | ₩2,012 | ₩2,106 | +1.29% | 45.4만 |
|---|
| 2026.05.28 | ₩2,039 | ₩2,146 | ₩1,998 | ₩2,092 | +2.63% | 67.4만 |
|---|
| 2026.05.27 | ₩2,146 | ₩2,198 | ₩2,079 | ₩2,079 | -3.13% | 45.6만 |
|---|
| 2026.05.26 | ₩2,267 | ₩2,307 | ₩2,132 | ₩2,159 | -4.73% | 77.5만 |
|---|
| 2026.05.22 | ₩2,347 | ₩2,387 | ₩2,213 | ₩2,213 | -5.71% | 50.1만 |
|---|
| 2026.05.21 | ₩2,267 | ₩2,340 | ₩2,253 | ₩2,293 | +1.18% | 42.9만 |
|---|
| 2026.05.20 | ₩2,240 | ₩2,354 | ₩2,206 | ₩2,267 | +1.20% | 47.7만 |
|---|
| 2026.05.19 | ₩2,293 | ₩2,340 | ₩2,213 | ₩2,213 | -3.51% | 75.6만 |
|---|
| 2026.05.18 | ₩2,454 | ₩2,462 | ₩2,320 | ₩2,347 | -4.37% | 84.6만 |
|---|
| 2026.05.15 | ₩2,615 | ₩2,629 | ₩2,454 | ₩2,454 | -6.15% | 131.4만 |
|---|
| 2026.05.14 | ₩2,763 | ₩2,944 | ₩2,696 | ₩2,843 | +2.91% | 67만 |
|---|
| 2026.05.13 | ₩2,723 | ₩2,814 | ₩2,654 | ₩2,763 | +1.48% | 53.3만 |
|---|
| 2026.05.12 | ₩2,790 | ₩2,841 | ₩2,669 | ₩2,749 | -1.44% | 66.7만 |
|---|
| 2026.05.11 | ₩2,857 | ₩2,951 | ₩2,763 | ₩2,857 | 0.00% | 61.5만 |
|---|
| 2026.05.08 | ₩3,098 | ₩3,098 | ₩2,776 | ₩2,843 | -8.23% | 217.9만 |
|---|
| 2026.05.07 | ₩3,031 | ₩3,145 | ₩2,951 | ₩3,125 | +3.10% | 201.3만 |
|---|
| 2026.05.06 | ₩2,951 | ₩3,085 | ₩2,816 | ₩3,071 | +4.09% | 140.5만 |
|---|
| 2026.05.05 | ₩2,870 | ₩2,924 | ₩2,709 | ₩2,897 | +0.93% | 75.8만 |
|---|
| 2026.05.04 | ₩2,857 | ₩2,910 | ₩2,682 | ₩2,816 | -1.41% | 149.1만 |
|---|
| 2026.05.01 | ₩2,790 | ₩2,910 | ₩2,682 | ₩2,897 | +3.85% | 114.8만 |
|---|
| 2026.04.30 | ₩2,562 | ₩2,816 | ₩2,548 | ₩2,763 | +7.85% | 118만 |
|---|
| 2026.04.29 | ₩2,562 | ₩2,575 | ₩2,441 | ₩2,548 | -0.52% | 93.9만 |
|---|
| 2026.04.28 | ₩2,495 | ₩2,595 | ₩2,427 | ₩2,562 | +2.69% | 111만 |
|---|
| 2026.04.27 | ₩2,521 | ₩2,627 | ₩2,468 | ₩2,575 | +2.13% | 101.9만 |
|---|
| 2026.04.24 | ₩2,575 | ₩2,575 | ₩2,454 | ₩2,521 | -2.08% | 56.6만 |
|---|
| 2026.04.23 | ₩2,602 | ₩2,642 | ₩2,414 | ₩2,481 | -4.64% | 85.5만 |
|---|
| 2026.04.22 | ₩2,521 | ₩2,696 | ₩2,520 | ₩2,602 | +3.19% | 110.9만 |
|---|
| 2026.04.21 | ₩2,575 | ₩2,588 | ₩2,405 | ₩2,414 | -6.25% | 83.9만 |
|---|
| 2026.04.20 | ₩2,615 | ₩2,676 | ₩2,495 | ₩2,548 | -2.56% | 105.2만 |
|---|
| 2026.04.17 | ₩2,582 | ₩2,749 | ₩2,562 | ₩2,682 | +3.90% | 156.9만 |
|---|
| 2026.04.16 | ₩2,401 | ₩2,555 | ₩2,267 | ₩2,508 | +4.47% | 142.9만 |
|---|
| 2026.04.15 | ₩2,320 | ₩2,414 | ₩2,280 | ₩2,401 | +3.47% | 53.5만 |
|---|
| 2026.04.14 | ₩2,280 | ₩2,441 | ₩2,280 | ₩2,293 | +0.59% | 102.6만 |
|---|
| 2026.04.13 | ₩2,079 | ₩2,280 | ₩2,025 | ₩2,226 | +7.10% | 57.4만 |
|---|
| 2026.04.10 | ₩2,092 | ₩2,146 | ₩2,072 | ₩2,092 | 0.00% | 40.5만 |
|---|
| 2026.04.09 | ₩2,012 | ₩2,106 | ₩1,989 | ₩2,065 | +2.67% | 35.7만 |
|---|
| 2026.04.08 | ₩2,079 | ₩2,146 | ₩2,018 | ₩2,025 | -2.58% | 46.4만 |
|---|
| 2026.04.07 | ₩1,985 | ₩1,985 | ₩1,898 | ₩1,931 | -2.70% | 41.6만 |
|---|
| 2026.04.06 | ₩1,904 | ₩2,052 | ₩1,904 | ₩2,025 | +6.34% | 58.4만 |
|---|
| 2026.04.02 | ₩1,784 | ₩1,891 | ₩1,770 | ₩1,864 | +4.51% | 55만 |
|---|
| 2026.04.01 | ₩1,904 | ₩1,971 | ₩1,864 | ₩1,864 | -2.11% | 50만 |
|---|
| 2026.03.31 | ₩1,730 | ₩1,918 | ₩1,719 | ₩1,864 | +7.75% | 72.8만 |
|---|
| 2026.03.30 | ₩1,866 | ₩1,866 | ₩1,676 | ₩1,730 | -7.26% | 69.6만 |
|---|
| 2026.03.27 | ₩1,891 | ₩1,904 | ₩1,757 | ₩1,757 | -7.09% | 93.1만 |
|---|
| 2026.03.26 | ₩2,079 | ₩2,132 | ₩1,951 | ₩1,958 | -5.81% | 64만 |
|---|
| 2026.03.25 | ₩2,213 | ₩2,253 | ₩2,099 | ₩2,132 | -3.64% | 77.5만 |
|---|
| 2026.03.24 | ₩2,213 | ₩2,253 | ₩2,092 | ₩2,119 | -4.24% | 60만 |
|---|
| 2026.03.23 | ₩2,132 | ₩2,226 | ₩2,108 | ₩2,213 | +3.77% | 54만 |
|---|
| 2026.03.20 | ₩2,226 | ₩2,237 | ₩2,076 | ₩2,079 | -6.63% | 83.5만 |
|---|
| 2026.03.19 | ₩2,226 | ₩2,287 | ₩2,132 | ₩2,280 | +2.41% | 74.4만 |
|---|
| 2026.03.18 | ₩2,427 | ₩2,427 | ₩2,253 | ₩2,280 | -6.08% | 49.6만 |
|---|
| 2026.03.17 | ₩2,468 | ₩2,536 | ₩2,414 | ₩2,427 | -1.63% | 65.8만 |
|---|
| 2026.03.16 | ₩2,441 | ₩2,531 | ₩2,367 | ₩2,468 | +1.10% | 119만 |
|---|
| 2026.03.13 | ₩2,481 | ₩2,588 | ₩2,280 | ₩2,334 | -5.95% | 75.8만 |
|---|
| 2026.03.12 | ₩2,387 | ₩2,441 | ₩2,293 | ₩2,334 | -2.25% | 33.1만 |
|---|
| 2026.03.11 | ₩2,454 | ₩2,535 | ₩2,374 | ₩2,414 | -1.64% | 39.3만 |
|---|
| 2026.03.10 | ₩2,468 | ₩2,535 | ₩2,401 | ₩2,454 | -0.54% | 59.7만 |
|---|
| 2026.03.09 | ₩2,354 | ₩2,548 | ₩2,322 | ₩2,441 | +3.70% | 89.7만 |
|---|
| 2026.03.06 | ₩2,468 | ₩2,520 | ₩2,347 | ₩2,360 | -4.35% | 57.9만 |
|---|
| 2026.03.05 | ₩2,528 | ₩2,642 | ₩2,427 | ₩2,521 | -0.27% | 80.5만 |
|---|
| 2026.03.04 | ₩2,414 | ₩2,629 | ₩2,381 | ₩2,548 | +5.56% | 124.6만 |
|---|
| 2026.03.03 | ₩2,199 | ₩2,260 | ₩2,085 | ₩2,213 | +0.61% | 76.2만 |
|---|
| 2026.03.02 | ₩2,065 | ₩2,293 | ₩2,039 | ₩2,267 | +9.74% | 56.9만 |
|---|
| 2026.02.27 | ₩2,159 | ₩2,159 | ₩2,079 | ₩2,146 | -0.62% | 32만 |
|---|
| 2026.02.26 | ₩2,374 | ₩2,374 | ₩2,146 | ₩2,213 | -6.78% | 67.7만 |
|---|
| 2026.02.25 | ₩2,280 | ₩2,427 | ₩2,201 | ₩2,374 | +4.12% | 115.7만 |
|---|
| 2026.02.24 | ₩2,012 | ₩2,173 | ₩1,958 | ₩2,146 | +6.67% | 76.3만 |
|---|
| 2026.02.23 | ₩2,106 | ₩2,106 | ₩1,985 | ₩2,012 | -4.46% | 46만 |
|---|
| 2026.02.20 | ₩2,079 | ₩2,159 | ₩2,044 | ₩2,119 | +1.94% | 41.2만 |
|---|
| 2026.02.19 | ₩2,092 | ₩2,159 | ₩2,014 | ₩2,079 | -0.64% | 69.7만 |
|---|
| 2026.02.18 | ₩2,065 | ₩2,213 | ₩1,985 | ₩2,106 | +1.95% | 64.7만 |
|---|
| 2026.02.17 | ₩2,213 | ₩2,218 | ₩2,025 | ₩2,039 | -7.88% | 97.5만 |
|---|
| 2026.02.13 | ₩2,079 | ₩2,226 | ₩2,039 | ₩2,226 | +7.10% | 80.5만 |
|---|
| 2026.02.12 | ₩2,092 | ₩2,132 | ₩1,985 | ₩2,025 | -3.21% | 92.5만 |
|---|
| 2026.02.11 | ₩2,334 | ₩2,334 | ₩1,998 | ₩2,079 | -10.92% | 161.5만 |
|---|
| 2026.02.10 | ₩2,374 | ₩2,474 | ₩2,256 | ₩2,267 | -4.52% | 77.7만 |
|---|
| 2026.02.09 | ₩2,307 | ₩2,414 | ₩2,240 | ₩2,401 | +4.07% | 99.7만 |
|---|
| 2026.02.06 | ₩2,414 | ₩2,521 | ₩2,296 | ₩2,320 | -3.89% | 298.8만 |
|---|
| 2026.02.05 | ₩2,307 | ₩2,595 | ₩2,240 | ₩2,280 | -1.16% | 114.8만 |
|---|
| 2026.02.04 | ₩2,803 | ₩2,858 | ₩2,468 | ₩2,521 | -10.05% | 190.3만 |
|---|
| 2026.02.03 | ₩2,924 | ₩2,951 | ₩2,709 | ₩2,857 | -2.29% | 81.8만 |
|---|
| 2026.02.02 | ₩2,883 | ₩3,111 | ₩2,843 | ₩2,910 | +0.93% | 120.1만 |
|---|
| 2026.01.30 | ₩3,380 | ₩3,393 | ₩2,977 | ₩3,004 | -11.11% | 125.1만 |
|---|
| 2026.01.29 | ₩3,500 | ₩3,500 | ₩3,299 | ₩3,393 | -3.07% | 61만 |
|---|
| 2026.01.28 | ₩3,688 | ₩3,740 | ₩3,494 | ₩3,554 | -3.64% | 50.2만 |
|---|
| 2026.01.27 | ₩3,447 | ₩3,722 | ₩3,420 | ₩3,675 | +6.61% | 50.8만 |
|---|
| 2026.01.26 | ₩3,554 | ₩3,554 | ₩3,386 | ₩3,433 | -3.40% | 63.7만 |
|---|
| 2026.01.23 | ₩3,581 | ₩3,675 | ₩3,480 | ₩3,581 | 0.00% | 41.7만 |
|---|
| 2026.01.22 | ₩3,621 | ₩3,661 | ₩3,547 | ₩3,554 | -1.85% | 44.9만 |
|---|
| 2026.01.21 | ₩3,634 | ₩3,762 | ₩3,460 | ₩3,594 | -1.11% | 68.9만 |
|---|
| 2026.01.20 | ₩3,728 | ₩3,767 | ₩3,581 | ₩3,634 | -2.52% | 69.3만 |
|---|
| 2026.01.16 | ₩3,862 | ₩3,964 | ₩3,836 | ₩3,889 | +0.69% | 62.9만 |
|---|
| 2026.01.15 | ₩4,037 | ₩4,090 | ₩3,822 | ₩3,849 | -4.65% | 73.5만 |
|---|
| 2026.01.14 | ₩4,037 | ₩4,265 | ₩3,950 | ₩4,037 | 0.00% | 130.2만 |
|---|
| 2026.01.13 | ₩3,956 | ₩4,050 | ₩3,889 | ₩3,983 | +0.68% | 67.5만 |
|---|
| 2026.01.12 | ₩3,862 | ₩3,997 | ₩3,825 | ₩3,903 | +1.04% | 64.5만 |
|---|
| 2026.01.09 | ₩3,889 | ₩3,931 | ₩3,789 | ₩3,862 | -0.69% | 46.6만 |
|---|
| 2026.01.08 | ₩3,822 | ₩3,956 | ₩3,769 | ₩3,889 | +1.75% | 58.7만 |
|---|
| 2026.01.07 | ₩4,023 | ₩4,050 | ₩3,809 | ₩3,836 | -4.67% | 97만 |
|---|
| 2026.01.06 | ₩4,023 | ₩4,090 | ₩3,782 | ₩4,077 | +1.33% | 102.5만 |
|---|
| 2026.01.05 | ₩3,997 | ₩4,117 | ₩3,889 | ₩4,037 | +1.01% | 94.7만 |
|---|
| 2026.01.02 | ₩3,634 | ₩3,903 | ₩3,601 | ₩3,849 | +5.90% | 92만 |
|---|
| 2025.12.31 | ₩3,608 | ₩3,661 | ₩3,460 | ₩3,541 | -1.86% | 119.4만 |
|---|
| 2025.12.30 | ₩3,755 | ₩3,836 | ₩3,621 | ₩3,634 | -3.21% | 94.5만 |
|---|
| 2025.12.29 | ₩3,822 | ₩3,983 | ₩3,735 | ₩3,755 | -1.75% | 70.8만 |
|---|
| 2025.12.26 | ₩4,037 | ₩4,068 | ₩3,836 | ₩3,903 | -3.32% | 63.3만 |
|---|
| 2025.12.24 | ₩4,037 | ₩4,084 | ₩4,003 | ₩4,077 | +1.00% | 45.6만 |
|---|
| 2025.12.23 | ₩4,117 | ₩4,273 | ₩4,023 | ₩4,064 | -1.30% | 118.5만 |
|---|
| 2025.12.22 | ₩4,292 | ₩4,365 | ₩4,131 | ₩4,211 | -1.87% | 114.1만 |
|---|
| 2025.12.19 | ₩4,090 | ₩4,406 | ₩4,090 | ₩4,265 | +4.26% | 392.9만 |
|---|
| 2025.12.18 | ₩4,010 | ₩4,372 | ₩4,010 | ₩4,023 | +0.33% | 144.9만 |
|---|
| 2025.12.17 | ₩4,077 | ₩4,278 | ₩3,930 | ₩3,983 | -2.30% | 139만 |
|---|
| 2025.12.16 | ₩3,930 | ₩4,298 | ₩3,930 | ₩4,064 | +3.41% | 123.3만 |
|---|
| 2025.12.15 | ₩4,332 | ₩4,386 | ₩3,956 | ₩3,970 | -8.36% | 172.5만 |
|---|
| 2025.12.12 | ₩4,667 | ₩4,868 | ₩4,332 | ₩4,332 | -7.18% | 120만 |
|---|
| 2025.12.11 | ₩4,560 | ₩4,815 | ₩4,466 | ₩4,761 | +4.41% | 88.3만 |
|---|
| 2025.12.10 | ₩4,479 | ₩4,788 | ₩4,399 | ₩4,667 | +4.19% | 156.2만 |
|---|
| 2025.12.09 | ₩4,453 | ₩4,691 | ₩4,392 | ₩4,506 | +1.20% | 76.3만 |
|---|
| 2025.12.08 | ₩4,466 | ₩4,587 | ₩4,419 | ₩4,560 | +2.10% | 71만 |
|---|
| 2025.12.05 | ₩4,560 | ₩4,560 | ₩4,345 | ₩4,466 | -2.06% | 104.1만 |
|---|
| 2025.12.04 | ₩4,466 | ₩4,627 | ₩4,332 | ₩4,587 | +2.70% | 124.4만 |
|---|
| 2025.12.03 | ₩4,225 | ₩4,446 | ₩4,171 | ₩4,426 | +4.76% | 69.2만 |
|---|
| 2025.12.02 | ₩4,023 | ₩4,332 | ₩4,023 | ₩4,144 | +3.00% | 86.5만 |
|---|
| 2025.12.01 | ₩4,064 | ₩4,144 | ₩3,896 | ₩3,970 | -2.31% | 87.1만 |
|---|
| 2025.11.28 | ₩4,251 | ₩4,383 | ₩4,192 | ₩4,265 | +0.32% | 95.7만 |
|---|
| 2025.11.26 | ₩4,144 | ₩4,245 | ₩4,010 | ₩4,144 | 0.00% | 82.5만 |
|---|
| 2025.11.25 | ₩4,104 | ₩4,158 | ₩3,934 | ₩4,117 | +0.33% | 98.7만 |
|---|
| 2025.11.24 | ₩3,829 | ₩4,285 | ₩3,755 | ₩4,238 | +10.68% | 151.3만 |
|---|
| 2025.11.21 | ₩3,554 | ₩3,802 | ₩3,500 | ₩3,728 | +4.91% | 187.1만 |
|---|
| 2025.11.20 | ₩4,050 | ₩4,211 | ₩3,634 | ₩3,634 | -10.26% | 220.9만 |
|---|
| 2025.11.19 | ₩3,916 | ₩3,956 | ₩3,675 | ₩3,742 | -4.45% | 209.7만 |
|---|
| 2025.11.18 | ₩3,286 | ₩4,104 | ₩3,286 | ₩4,023 | +22.45% | 327.3만 |
|---|
| 2025.11.17 | ₩3,715 | ₩3,715 | ₩3,380 | ₩3,420 | -7.94% | 129.8만 |
|---|
| 2025.11.14 | ₩3,514 | ₩3,862 | ₩3,474 | ₩3,742 | +6.49% | 270.1만 |
|---|
| 2025.11.13 | ₩3,930 | ₩3,983 | ₩3,574 | ₩3,608 | -8.19% | 193.2만 |
|---|
| 2025.11.12 | ₩4,077 | ₩4,144 | ₩3,916 | ₩3,997 | -1.97% | 206.4만 |
|---|
| 2025.11.11 | ₩4,090 | ₩4,117 | ₩3,930 | ₩3,930 | -3.93% | 93.5만 |
|---|
| 2025.11.10 | ₩4,386 | ₩4,439 | ₩4,144 | ₩4,184 | -4.59% | 140.7만 |
|---|
| 2025.11.07 | ₩3,983 | ₩4,238 | ₩3,862 | ₩4,211 | +5.72% | 134.5만 |
|---|
| 2025.11.06 | ₩4,345 | ₩4,359 | ₩4,023 | ₩4,037 | -7.10% | 130만 |
|---|
| 2025.11.05 | ₩4,184 | ₩4,434 | ₩4,184 | ₩4,399 | +5.13% | 203.2만 |
|---|
| 2025.11.04 | ₩4,359 | ₩4,560 | ₩4,117 | ₩4,144 | -4.92% | 246.1만 |
|---|
| 2025.11.03 | ₩4,935 | ₩5,016 | ₩4,560 | ₩4,560 | -7.61% | 151.6만 |
|---|
| 2025.10.31 | ₩4,922 | ₩5,029 | ₩4,828 | ₩5,002 | +1.63% | 98.7만 |
|---|
| 2025.10.30 | ₩4,962 | ₩5,029 | ₩4,788 | ₩4,815 | -2.97% | 119.2만 |
|---|
| 2025.10.29 | ₩5,177 | ₩5,257 | ₩4,929 | ₩5,056 | -2.33% | 151.1만 |
|---|
| 2025.10.28 | ₩5,445 | ₩5,525 | ₩5,177 | ₩5,190 | -4.68% | 153.8만 |
|---|
| 2025.10.27 | ₩5,753 | ₩5,821 | ₩5,485 | ₩5,499 | -4.43% | 138.6만 |
|---|
| 2025.10.24 | ₩5,445 | ₩5,656 | ₩5,445 | ₩5,458 | +0.25% | 142.5만 |
|---|
| 2025.10.23 | ₩5,298 | ₩5,432 | ₩5,257 | ₩5,284 | -0.25% | 84.8만 |
|---|
| 2025.10.22 | ₩5,472 | ₩5,579 | ₩5,110 | ₩5,271 | -3.68% | 289.1만 |
|---|
| 2025.10.21 | ₩5,807 | ₩5,874 | ₩5,566 | ₩5,619 | -3.23% | 128.4만 |
|---|
| 2025.10.20 | ₩5,901 | ₩5,995 | ₩5,767 | ₩5,834 | -1.14% | 147.6만 |
|---|
| 2025.10.17 | ₩5,515 | ₩5,921 | ₩5,499 | ₩5,807 | +5.30% | 185.7만 |
|---|
| 2025.10.16 | ₩5,941 | ₩6,008 | ₩5,552 | ₩5,619 | -5.42% | 228.2만 |
|---|
| 2025.10.15 | ₩6,082 | ₩6,330 | ₩5,874 | ₩6,008 | -1.21% | 331.5만 |
|---|
| 2025.10.14 | ₩6,303 | ₩6,317 | ₩5,955 | ₩5,955 | -5.53% | 336.6만 |
|---|
| 2025.10.13 | ₩6,840 | ₩6,907 | ₩6,464 | ₩6,645 | -2.84% | 278.4만 |
|---|
| 2025.10.10 | ₩7,537 | ₩7,953 | ₩6,585 | ₩6,639 | -11.92% | 516.1만 |
|---|