시장 데이터를 불러오는 중
전체 종목
BTC Digital Ltd. - Ordinary Shares 과거 주가
BTC Digital Ltd. - Ordinary Shares · BTCT · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BTC Digital Ltd. - Ordinary Shares · BTCT · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,395 | ₩1,422 | ₩1,341 | ₩1,354 | -2.88% | 55.6만 |
| 2026.10.08 | ₩1,435 | ₩1,435 | ₩1,368 | ₩1,408 | -1.87% | 55.6만 |
| 2026.10.07 | ₩1,448 | ₩1,475 | ₩1,408 | ₩1,448 | 0.00% | 53.9만 |
| 2026.10.06 | ₩1,569 | ₩1,582 | ₩1,489 | ₩1,502 | -4.27% | 65.6만 |
| 2026.10.05 | ₩1,556 | ₩1,636 | ₩1,542 | ₩1,636 | +5.17% | 157.9만 |
| 2026.10.02 | ₩1,582 | ₩1,582 | ₩1,489 | ₩1,542 | -2.54% | 217.6만 |
| 2026.10.01 | ₩1,489 | ₩1,529 | ₩1,448 | ₩1,448 | -2.70% | 97.7만 |
| 2026.09.30 | ₩1,596 | ₩1,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,515 |
| -5.04% |
| 91.9만 |
| 2026.09.29 | ₩1,529 | ₩1,609 | ₩1,448 | ₩1,475 | -3.51% | 127.5만 |
|---|
| 2026.09.28 | ₩1,556 | ₩1,582 | ₩1,489 | ₩1,502 | -3.45% | 97.7만 |
|---|
| 2026.09.25 | ₩1,717 | ₩1,717 | ₩1,569 | ₩1,596 | -7.03% | 112.3만 |
|---|
| 2026.09.24 | ₩1,529 | ₩1,690 | ₩1,502 | ₩1,663 | +8.77% | 316.5만 |
|---|
| 2026.09.23 | ₩1,690 | ₩1,703 | ₩1,582 | ₩1,609 | -4.76% | 186.9만 |
|---|
| 2026.09.22 | ₩1,784 | ₩1,877 | ₩1,730 | ₩1,770 | -0.75% | 324.5만 |
|---|
| 2026.09.21 | ₩1,891 | ₩2,038 | ₩1,810 | ₩1,891 | 0.00% | 907.3만 |
|---|
| 2026.09.18 | ₩1,502 | ₩1,743 | ₩1,435 | ₩1,730 | +15.18% | 2941.7만 |
|---|
| 2026.09.17 | ₩1,596 | ₩1,757 | ₩1,529 | ₩1,556 | -2.52% | 274.6만 |
|---|
| 2026.09.16 | ₩1,569 | ₩1,609 | ₩1,341 | ₩1,515 | -3.42% | 267.3만 |
|---|
| 2026.09.15 | ₩2,052 | ₩2,065 | ₩1,636 | ₩1,663 | -18.95% | 231.3만 |
|---|
| 2026.09.14 | ₩1,904 | ₩2,186 | ₩1,891 | ₩2,052 | +7.75% | 228.1만 |
|---|
| 2026.09.11 | ₩2,025 | ₩2,173 | ₩1,824 | ₩1,945 | -3.97% | 1019.3만 |
|---|
| 2026.09.10 | ₩1,904 | ₩1,958 | ₩1,743 | ₩1,743 | -8.45% | 124.7만 |
|---|
| 2026.09.09 | ₩2,280 | ₩2,320 | ₩1,958 | ₩2,065 | -9.41% | 212.6만 |
|---|
| 2026.09.08 | ₩2,293 | ₩2,333 | ₩2,226 | ₩2,266 | -1.17% | 145.7만 |
|---|
| 2026.09.04 | ₩2,360 | ₩2,454 | ₩2,280 | ₩2,360 | 0.00% | 297.3만 |
|---|
| 2026.09.03 | ₩2,481 | ₩2,722 | ₩2,427 | ₩2,575 | +3.78% | 667만 |
|---|
| 2026.09.02 | ₩2,307 | ₩2,722 | ₩2,307 | ₩2,360 | +2.33% | 346.2만 |
|---|
| 2026.09.01 | ₩2,508 | ₩2,588 | ₩2,347 | ₩2,347 | -6.42% | 257.1만 |
|---|
| 2026.08.31 | ₩2,575 | ₩2,843 | ₩2,494 | ₩2,816 | +9.37% | 345.8만 |
|---|
| 2026.08.28 | ₩2,816 | ₩2,964 | ₩2,508 | ₩2,602 | -7.62% | 554.8만 |
|---|
| 2026.08.27 | ₩2,910 | ₩3,272 | ₩2,722 | ₩2,816 | -3.23% | 2145.1만 |
|---|
| 2026.08.26 | ₩2,401 | ₩2,521 | ₩2,213 | ₩2,427 | +1.12% | 652.1만 |
|---|
| 2026.08.25 | ₩2,776 | ₩3,098 | ₩2,508 | ₩2,682 | -3.38% | 2772.4만 |
|---|
| 2026.08.24 | ₩2,186 | ₩3,688 | ₩1,958 | ₩2,333 | +6.75% | 1.9억 |
|---|
| 2026.08.21 | ₩1,958 | ₩2,052 | ₩1,502 | ₩1,529 | -21.92% | 1707.6만 |
|---|
| 2026.08.20 | ₩2,065 | ₩2,414 | ₩1,636 | ₩1,971 | -4.55% | 1.5억 |
|---|
| 2026.08.19 | ₩644 | ₩1,770 | ₩630 | ₩1,126 | +75.00% | 1.5억 |
|---|
| 2026.08.18 | ₩603 | ₩657 | ₩603 | ₩617 | +2.22% | 23.4만 |
|---|
| 2026.08.17 | ₩630 | ₩630 | ₩577 | ₩590 | -6.38% | 13.7만 |
|---|
| 2026.08.14 | ₩617 | ₩644 | ₩590 | ₩603 | -2.17% | 24.5만 |
|---|
| 2026.08.13 | ₩617 | ₩644 | ₩590 | ₩630 | +2.17% | 20.2만 |
|---|
| 2026.08.12 | ₩657 | ₩657 | ₩617 | ₩630 | -4.08% | 15.7만 |
|---|
| 2026.08.11 | ₩657 | ₩684 | ₩644 | ₩671 | +2.04% | 10.4만 |
|---|
| 2026.08.10 | ₩671 | ₩671 | ₩644 | ₩657 | -2.00% | 17.4만 |
|---|
| 2026.08.07 | ₩671 | ₩684 | ₩657 | ₩657 | -2.00% | 28만 |
|---|
| 2026.08.06 | ₩738 | ₩738 | ₩671 | ₩671 | -9.09% | 21.4만 |
|---|
| 2026.08.05 | ₩778 | ₩778 | ₩724 | ₩724 | -6.90% | 9.8만 |
|---|
| 2026.08.04 | ₩711 | ₩791 | ₩711 | ₩751 | +5.66% | 17.8만 |
|---|
| 2026.08.03 | ₩711 | ₩724 | ₩671 | ₩697 | -1.89% | 25만 |
|---|
| 2026.07.31 | ₩764 | ₩764 | ₩684 | ₩697 | -8.77% | 27.7만 |
|---|
| 2026.07.30 | ₩764 | ₩778 | ₩724 | ₩751 | -1.75% | 17.1만 |
|---|
| 2026.07.29 | ₩738 | ₩791 | ₩711 | ₩738 | 0.00% | 25.4만 |
|---|
| 2026.07.28 | ₩818 | ₩818 | ₩671 | ₩724 | -11.48% | 63.7만 |
|---|
| 2026.07.27 | ₩899 | ₩899 | ₩805 | ₩818 | -8.96% | 35.3만 |
|---|
| 2026.07.24 | ₩912 | ₩939 | ₩845 | ₩858 | -5.88% | 23만 |
|---|
| 2026.07.23 | ₩1,033 | ₩1,033 | ₩872 | ₩925 | -10.39% | 41.9만 |
|---|
| 2026.07.22 | ₩1,046 | ₩1,059 | ₩966 | ₩1,033 | -1.28% | 20.4만 |
|---|
| 2026.07.21 | ₩1,140 | ₩1,153 | ₩1,019 | ₩1,033 | -9.41% | 34만 |
|---|
| 2026.07.20 | ₩1,167 | ₩1,194 | ₩1,140 | ₩1,153 | -1.15% | 7.9만 |
|---|
| 2026.07.17 | ₩1,153 | ₩1,194 | ₩1,140 | ₩1,167 | +1.16% | 10.6만 |
|---|
| 2026.07.16 | ₩1,153 | ₩1,194 | ₩1,153 | ₩1,180 | +2.33% | 12만 |
|---|
| 2026.07.15 | ₩1,194 | ₩1,207 | ₩1,153 | ₩1,153 | -3.37% | 13.5만 |
|---|
| 2026.07.14 | ₩1,220 | ₩1,220 | ₩1,153 | ₩1,207 | -1.10% | 22.3만 |
|---|
| 2026.07.13 | ₩1,220 | ₩1,234 | ₩1,167 | ₩1,207 | -1.10% | 29.3만 |
|---|
| 2026.07.10 | ₩1,234 | ₩1,274 | ₩1,220 | ₩1,247 | +1.09% | 15.9만 |
|---|
| 2026.07.09 | ₩1,354 | ₩1,368 | ₩1,207 | ₩1,274 | -5.94% | 38.3만 |
|---|
| 2026.07.08 | ₩1,435 | ₩1,435 | ₩1,314 | ₩1,368 | -4.67% | 26.7만 |
|---|
| 2026.07.07 | ₩1,475 | ₩1,569 | ₩1,354 | ₩1,448 | -1.82% | 83.3만 |
|---|
| 2026.07.06 | ₩1,301 | ₩1,569 | ₩1,301 | ₩1,515 | +16.49% | 170.7만 |
|---|
| 2026.07.02 | ₩1,261 | ₩1,435 | ₩1,167 | ₩1,422 | +12.77% | 230.8만 |
|---|
| 2026.07.01 | ₩1,019 | ₩1,314 | ₩992 | ₩1,274 | +25.00% | 452.6만 |
|---|
| 2026.06.30 | ₩1,489 | ₩1,489 | ₩1,059 | ₩1,100 | -26.13% | 5393.8만 |
|---|
| 2026.06.29 | ₩992 | ₩992 | ₩818 | ₩912 | -8.11% | 2201.9만 |
|---|
| 2026.06.26 | ₩1,314 | ₩1,314 | ₩966 | ₩992 | -24.49% | 146.4만 |
|---|
| 2026.06.25 | ₩1,623 | ₩1,650 | ₩1,529 | ₩1,529 | -5.79% | 6.8만 |
|---|
| 2026.06.24 | ₩1,703 | ₩1,703 | ₩1,609 | ₩1,609 | -5.51% | 5.1만 |
|---|
| 2026.06.23 | ₩1,663 | ₩1,743 | ₩1,636 | ₩1,730 | +4.03% | 4.7만 |
|---|
| 2026.06.22 | ₩1,717 | ₩1,770 | ₩1,690 | ₩1,717 | 0.00% | 8.8만 |
|---|
| 2026.06.18 | ₩1,703 | ₩1,770 | ₩1,690 | ₩1,703 | 0.00% | 9.4만 |
|---|
| 2026.06.17 | ₩1,676 | ₩1,730 | ₩1,623 | ₩1,717 | +2.40% | 9.8만 |
|---|
| 2026.06.16 | ₩1,824 | ₩1,824 | ₩1,623 | ₩1,717 | -5.88% | 19.3만 |
|---|
| 2026.06.15 | ₩1,717 | ₩1,904 | ₩1,690 | ₩1,837 | +7.03% | 26만 |
|---|
| 2026.06.12 | ₩1,770 | ₩1,770 | ₩1,609 | ₩1,663 | -6.06% | 19.1만 |
|---|
| 2026.06.11 | ₩1,663 | ₩1,770 | ₩1,596 | ₩1,770 | +6.45% | 20.5만 |
|---|
| 2026.06.10 | ₩1,797 | ₩1,851 | ₩1,663 | ₩1,676 | -6.72% | 39.9만 |
|---|
| 2026.06.09 | ₩1,717 | ₩1,985 | ₩1,623 | ₩1,797 | +4.69% | 404만 |
|---|
| 2026.06.08 | ₩1,502 | ₩1,623 | ₩1,475 | ₩1,556 | +3.57% | 48.5만 |
|---|
| 2026.06.05 | ₩1,475 | ₩1,475 | ₩1,448 | ₩1,448 | -1.82% | 11만 |
|---|
| 2026.06.04 | ₩1,475 | ₩1,502 | ₩1,462 | ₩1,475 | 0.00% | 5.8만 |
|---|
| 2026.06.03 | ₩1,542 | ₩1,609 | ₩1,462 | ₩1,475 | -4.35% | 7만 |
|---|
| 2026.06.02 | ₩1,609 | ₩1,623 | ₩1,542 | ₩1,542 | -4.17% | 11.3만 |
|---|
| 2026.06.01 | ₩1,502 | ₩1,636 | ₩1,502 | ₩1,596 | +6.25% | 22.8만 |
|---|
| 2026.05.29 | ₩1,515 | ₩1,569 | ₩1,502 | ₩1,529 | +0.88% | 5.8만 |
|---|
| 2026.05.28 | ₩1,515 | ₩1,529 | ₩1,462 | ₩1,502 | -0.88% | 4.8만 |
|---|
| 2026.05.27 | ₩1,515 | ₩1,542 | ₩1,502 | ₩1,502 | -0.88% | 2.5만 |
|---|
| 2026.05.26 | ₩1,489 | ₩1,582 | ₩1,475 | ₩1,529 | +2.70% | 7.2만 |
|---|
| 2026.05.22 | ₩1,502 | ₩1,502 | ₩1,462 | ₩1,475 | -1.79% | 4만 |
|---|
| 2026.05.21 | ₩1,462 | ₩1,502 | ₩1,462 | ₩1,489 | +1.83% | 4.8만 |
|---|
| 2026.05.20 | ₩1,529 | ₩1,542 | ₩1,475 | ₩1,489 | -2.63% | 2.7만 |
|---|
| 2026.05.19 | ₩1,475 | ₩1,489 | ₩1,448 | ₩1,462 | -0.91% | 4.9만 |
|---|
| 2026.05.18 | ₩1,475 | ₩1,489 | ₩1,475 | ₩1,489 | +0.91% | 4.8만 |
|---|
| 2026.05.15 | ₩1,569 | ₩1,569 | ₩1,475 | ₩1,489 | -5.13% | 8.5만 |
|---|
| 2026.05.14 | ₩1,529 | ₩1,609 | ₩1,489 | ₩1,569 | +2.63% | 5.8만 |
|---|
| 2026.05.13 | ₩1,515 | ₩1,542 | ₩1,489 | ₩1,515 | 0.00% | 3.8만 |
|---|
| 2026.05.12 | ₩1,609 | ₩1,609 | ₩1,502 | ₩1,529 | -5.00% | 7.2만 |
|---|
| 2026.05.11 | ₩1,636 | ₩1,636 | ₩1,596 | ₩1,596 | -2.46% | 6.3만 |
|---|
| 2026.05.08 | ₩1,703 | ₩1,703 | ₩1,609 | ₩1,636 | -3.94% | 3.3만 |
|---|
| 2026.05.07 | ₩1,663 | ₩1,676 | ₩1,636 | ₩1,663 | 0.00% | 2.8만 |
|---|
| 2026.05.06 | ₩1,743 | ₩1,784 | ₩1,663 | ₩1,663 | -4.62% | 4.9만 |
|---|
| 2026.05.05 | ₩1,743 | ₩1,743 | ₩1,676 | ₩1,703 | -2.31% | 4만 |
|---|
| 2026.05.04 | ₩1,676 | ₩1,743 | ₩1,636 | ₩1,743 | +4.00% | 13.3만 |
|---|
| 2026.05.01 | ₩1,636 | ₩1,690 | ₩1,582 | ₩1,650 | +0.82% | 5.5만 |
|---|
| 2026.04.30 | ₩1,542 | ₩1,663 | ₩1,542 | ₩1,650 | +6.96% | 4.6만 |
|---|
| 2026.04.29 | ₩1,663 | ₩1,663 | ₩1,556 | ₩1,609 | -3.23% | 5만 |
|---|
| 2026.04.28 | ₩1,650 | ₩1,730 | ₩1,556 | ₩1,690 | +2.44% | 7.3만 |
|---|
| 2026.04.27 | ₩1,757 | ₩1,757 | ₩1,636 | ₩1,663 | -5.34% | 9.4만 |
|---|
| 2026.04.24 | ₩1,743 | ₩1,851 | ₩1,676 | ₩1,784 | +2.31% | 26.4만 |
|---|
| 2026.04.23 | ₩1,864 | ₩1,864 | ₩1,717 | ₩1,730 | -7.19% | 8.4만 |
|---|
| 2026.04.22 | ₩1,703 | ₩1,851 | ₩1,676 | ₩1,784 | +4.72% | 7.7만 |
|---|
| 2026.04.21 | ₩1,770 | ₩1,770 | ₩1,650 | ₩1,690 | -4.55% | 3.3만 |
|---|
| 2026.04.20 | ₩1,757 | ₩1,757 | ₩1,623 | ₩1,743 | -0.76% | 13.4만 |
|---|
| 2026.04.17 | ₩1,743 | ₩1,784 | ₩1,730 | ₩1,770 | +1.54% | 11.8만 |
|---|
| 2026.04.16 | ₩1,703 | ₩1,730 | ₩1,609 | ₩1,690 | -0.79% | 10만 |
|---|
| 2026.04.15 | ₩1,582 | ₩1,663 | ₩1,529 | ₩1,663 | +5.08% | 7.9만 |
|---|
| 2026.04.14 | ₩1,542 | ₩1,582 | ₩1,515 | ₩1,542 | 0.00% | 7.8만 |
|---|
| 2026.04.13 | ₩1,475 | ₩1,556 | ₩1,475 | ₩1,556 | +5.45% | 7만 |
|---|
| 2026.04.10 | ₩1,502 | ₩1,556 | ₩1,475 | ₩1,515 | +0.89% | 5.8만 |
|---|
| 2026.04.09 | ₩1,475 | ₩1,556 | ₩1,475 | ₩1,515 | +2.73% | 3.4만 |
|---|
| 2026.04.08 | ₩1,515 | ₩1,582 | ₩1,515 | ₩1,556 | +2.65% | 6.8만 |
|---|
| 2026.04.07 | ₩1,502 | ₩1,515 | ₩1,475 | ₩1,489 | -0.89% | 11.9만 |
|---|
| 2026.04.06 | ₩1,596 | ₩1,650 | ₩1,475 | ₩1,569 | -1.68% | 124.4만 |
|---|
| 2026.04.02 | ₩1,596 | ₩1,609 | ₩1,569 | ₩1,609 | +0.84% | 1.4만 |
|---|
| 2026.04.01 | ₩1,515 | ₩1,636 | ₩1,489 | ₩1,623 | +7.08% | 5만 |
|---|
| 2026.03.31 | ₩1,502 | ₩1,529 | ₩1,462 | ₩1,502 | 0.00% | 3.9만 |
|---|
| 2026.03.30 | ₩1,515 | ₩1,556 | ₩1,435 | ₩1,448 | -4.42% | 13.6만 |
|---|
| 2026.03.27 | ₩1,515 | ₩1,529 | ₩1,448 | ₩1,462 | -3.54% | 4.1만 |
|---|
| 2026.03.26 | ₩1,596 | ₩1,596 | ₩1,502 | ₩1,515 | -5.04% | 7.5만 |
|---|
| 2026.03.25 | ₩1,582 | ₩1,636 | ₩1,556 | ₩1,623 | +2.54% | 9.2만 |
|---|
| 2026.03.24 | ₩1,717 | ₩1,743 | ₩1,636 | ₩1,650 | -3.91% | 2.9만 |
|---|
| 2026.03.23 | ₩1,690 | ₩1,770 | ₩1,676 | ₩1,730 | +2.38% | 6.7만 |
|---|
| 2026.03.20 | ₩1,784 | ₩1,810 | ₩1,703 | ₩1,717 | -3.76% | 2만 |
|---|
| 2026.03.19 | ₩1,770 | ₩1,784 | ₩1,717 | ₩1,770 | 0.00% | 1.8만 |
|---|
| 2026.03.18 | ₩1,851 | ₩1,851 | ₩1,743 | ₩1,810 | -2.17% | 4.6만 |
|---|
| 2026.03.17 | ₩1,810 | ₩1,877 | ₩1,770 | ₩1,851 | +2.22% | 7.1만 |
|---|
| 2026.03.16 | ₩1,824 | ₩1,824 | ₩1,690 | ₩1,810 | -0.74% | 8.8만 |
|---|
| 2026.03.13 | ₩1,904 | ₩1,931 | ₩1,743 | ₩1,770 | -7.04% | 15.2만 |
|---|
| 2026.03.12 | ₩1,650 | ₩1,703 | ₩1,650 | ₩1,676 | +1.63% | 2.1만 |
|---|
| 2026.03.11 | ₩1,743 | ₩1,757 | ₩1,703 | ₩1,717 | -1.54% | 3.6만 |
|---|
| 2026.03.10 | ₩1,757 | ₩1,784 | ₩1,676 | ₩1,757 | 0.00% | 5.8만 |
|---|
| 2026.03.09 | ₩1,824 | ₩1,824 | ₩1,676 | ₩1,757 | -3.68% | 7만 |
|---|
| 2026.03.06 | ₩1,784 | ₩1,998 | ₩1,703 | ₩1,837 | +3.01% | 17.1만 |
|---|
| 2026.03.05 | ₩1,837 | ₩1,877 | ₩1,730 | ₩1,824 | -0.73% | 6.5만 |
|---|
| 2026.03.04 | ₩1,743 | ₩2,012 | ₩1,743 | ₩1,824 | +4.62% | 25.4만 |
|---|
| 2026.03.03 | ₩1,663 | ₩1,743 | ₩1,582 | ₩1,730 | +4.03% | 6.2만 |
|---|
| 2026.03.02 | ₩1,582 | ₩1,743 | ₩1,529 | ₩1,690 | +6.78% | 6.8만 |
|---|
| 2026.02.27 | ₩1,743 | ₩1,743 | ₩1,569 | ₩1,663 | -4.62% | 5.7만 |
|---|
| 2026.02.26 | ₩1,743 | ₩1,770 | ₩1,676 | ₩1,743 | 0.00% | 2.1만 |
|---|
| 2026.02.25 | ₩1,730 | ₩1,837 | ₩1,663 | ₩1,770 | +2.33% | 8.6만 |
|---|
| 2026.02.24 | ₩1,542 | ₩1,810 | ₩1,502 | ₩1,703 | +10.43% | 10.3만 |
|---|
| 2026.02.23 | ₩1,569 | ₩1,650 | ₩1,556 | ₩1,569 | 0.00% | 3.3만 |
|---|
| 2026.02.20 | ₩1,582 | ₩1,623 | ₩1,569 | ₩1,596 | +0.85% | 2.2만 |
|---|
| 2026.02.19 | ₩1,556 | ₩1,596 | ₩1,556 | ₩1,582 | +1.72% | 1.2만 |
|---|
| 2026.02.18 | ₩1,596 | ₩1,663 | ₩1,582 | ₩1,596 | 0.00% | 1.9만 |
|---|
| 2026.02.17 | ₩1,676 | ₩1,717 | ₩1,582 | ₩1,609 | -4.00% | 2.5만 |
|---|
| 2026.02.13 | ₩1,596 | ₩1,717 | ₩1,596 | ₩1,676 | +5.04% | 7만 |
|---|
| 2026.02.12 | ₩1,596 | ₩1,609 | ₩1,515 | ₩1,556 | -2.52% | 2.4만 |
|---|
| 2026.02.11 | ₩1,650 | ₩1,676 | ₩1,556 | ₩1,596 | -3.25% | 4.1만 |
|---|
| 2026.02.10 | ₩1,663 | ₩1,784 | ₩1,663 | ₩1,676 | +0.81% | 3.6만 |
|---|
| 2026.02.09 | ₩1,690 | ₩1,690 | ₩1,596 | ₩1,663 | -1.59% | 5.2만 |
|---|
| 2026.02.06 | ₩1,582 | ₩1,690 | ₩1,515 | ₩1,676 | +5.93% | 13.7만 |
|---|
| 2026.02.05 | ₩1,582 | ₩1,609 | ₩1,435 | ₩1,448 | -8.47% | 15.3만 |
|---|
| 2026.02.04 | ₩1,663 | ₩1,676 | ₩1,529 | ₩1,650 | -0.81% | 11.4만 |
|---|
| 2026.02.03 | ₩1,770 | ₩1,797 | ₩1,609 | ₩1,690 | -4.55% | 12.1만 |
|---|
| 2026.02.02 | ₩1,810 | ₩1,837 | ₩1,743 | ₩1,810 | 0.00% | 5.2만 |
|---|
| 2026.01.30 | ₩1,864 | ₩1,918 | ₩1,810 | ₩1,837 | -1.44% | 5.1만 |
|---|
| 2026.01.29 | ₩1,971 | ₩1,971 | ₩1,810 | ₩1,877 | -4.76% | 6.3만 |
|---|
| 2026.01.28 | ₩2,052 | ₩2,052 | ₩1,945 | ₩1,998 | -2.61% | 5.1만 |
|---|
| 2026.01.27 | ₩1,985 | ₩2,012 | ₩1,891 | ₩2,012 | +1.35% | 43.8만 |
|---|
| 2026.01.26 | ₩2,025 | ₩2,025 | ₩1,958 | ₩1,971 | -2.65% | 5.1만 |
|---|
| 2026.01.23 | ₩2,092 | ₩2,092 | ₩2,025 | ₩2,038 | -2.56% | 3.1만 |
|---|
| 2026.01.22 | ₩2,025 | ₩2,105 | ₩2,025 | ₩2,079 | +2.65% | 1.8만 |
|---|
| 2026.01.21 | ₩2,079 | ₩2,146 | ₩1,958 | ₩2,025 | -2.58% | 4.6만 |
|---|
| 2026.01.20 | ₩2,079 | ₩2,146 | ₩2,065 | ₩2,065 | -0.65% | 5.8만 |
|---|
| 2026.01.16 | ₩2,199 | ₩2,240 | ₩2,146 | ₩2,186 | -0.61% | 4.9만 |
|---|
| 2026.01.15 | ₩2,347 | ₩2,347 | ₩2,052 | ₩2,132 | -9.14% | 10.1만 |
|---|
| 2026.01.14 | ₩2,253 | ₩2,387 | ₩2,199 | ₩2,280 | +1.19% | 8.7만 |
|---|
| 2026.01.13 | ₩2,240 | ₩2,280 | ₩2,159 | ₩2,253 | +0.60% | 6.8만 |
|---|
| 2026.01.12 | ₩2,186 | ₩2,280 | ₩2,146 | ₩2,253 | +3.07% | 4만 |
|---|
| 2026.01.09 | ₩2,240 | ₩2,280 | ₩2,146 | ₩2,146 | -4.19% | 9.9만 |
|---|
| 2026.01.08 | ₩2,226 | ₩2,293 | ₩2,226 | ₩2,253 | +1.20% | 3만 |
|---|
| 2026.01.07 | ₩2,347 | ₩2,347 | ₩2,213 | ₩2,226 | -5.14% | 3.8만 |
|---|
| 2026.01.06 | ₩2,266 | ₩2,427 | ₩2,266 | ₩2,347 | +3.55% | 11.3만 |
|---|
| 2026.01.05 | ₩2,226 | ₩2,454 | ₩2,186 | ₩2,266 | +1.81% | 19.4만 |
|---|
| 2026.01.02 | ₩1,784 | ₩2,280 | ₩1,784 | ₩2,186 | +22.56% | 31.6만 |
|---|
| 2025.12.31 | ₩1,918 | ₩1,945 | ₩1,690 | ₩1,743 | -9.09% | 16.7만 |
|---|
| 2025.12.30 | ₩2,025 | ₩2,052 | ₩1,810 | ₩1,918 | -5.30% | 10.7만 |
|---|
| 2025.12.29 | ₩2,146 | ₩2,186 | ₩2,052 | ₩2,052 | -4.38% | 10.7만 |
|---|
| 2025.12.26 | ₩2,293 | ₩2,307 | ₩2,146 | ₩2,146 | -6.43% | 8.1만 |
|---|
| 2025.12.24 | ₩2,333 | ₩2,414 | ₩2,293 | ₩2,307 | -1.15% | 3.9만 |
|---|
| 2025.12.23 | ₩2,347 | ₩2,468 | ₩2,320 | ₩2,360 | +0.57% | 7.6만 |
|---|
| 2025.12.22 | ₩2,481 | ₩2,548 | ₩2,360 | ₩2,360 | -4.86% | 10.8만 |
|---|
| 2025.12.19 | ₩2,320 | ₩2,454 | ₩2,320 | ₩2,454 | +5.78% | 5.1만 |
|---|
| 2025.12.18 | ₩2,401 | ₩2,401 | ₩2,280 | ₩2,333 | -2.79% | 4.2만 |
|---|
| 2025.12.17 | ₩2,320 | ₩2,401 | ₩2,253 | ₩2,293 | -1.16% | 4.6만 |
|---|
| 2025.12.16 | ₩2,307 | ₩2,320 | ₩2,253 | ₩2,320 | +0.58% | 4.6만 |
|---|
| 2025.12.15 | ₩2,347 | ₩2,401 | ₩2,213 | ₩2,213 | -5.71% | 8.6만 |
|---|
| 2025.12.12 | ₩2,427 | ₩2,521 | ₩2,307 | ₩2,401 | -1.10% | 4.7만 |
|---|
| 2025.12.11 | ₩2,575 | ₩2,575 | ₩2,347 | ₩2,441 | -5.21% | 8.8만 |
|---|
| 2025.12.10 | ₩2,548 | ₩2,682 | ₩2,548 | ₩2,615 | +2.63% | 7만 |
|---|
| 2025.12.09 | ₩2,548 | ₩2,749 | ₩2,535 | ₩2,588 | +1.58% | 12.7만 |
|---|
| 2025.12.08 | ₩2,508 | ₩2,669 | ₩2,508 | ₩2,548 | +1.60% | 8.8만 |
|---|
| 2025.12.05 | ₩2,575 | ₩2,669 | ₩2,441 | ₩2,494 | -3.12% | 6만 |
|---|
| 2025.12.04 | ₩2,548 | ₩2,628 | ₩2,494 | ₩2,548 | 0.00% | 6.6만 |
|---|
| 2025.12.03 | ₩2,481 | ₩2,655 | ₩2,427 | ₩2,655 | +7.03% | 13.3만 |
|---|
| 2025.12.02 | ₩2,481 | ₩2,548 | ₩2,387 | ₩2,427 | -2.16% | 7.7만 |
|---|
| 2025.12.01 | ₩2,333 | ₩2,481 | ₩2,333 | ₩2,441 | +4.60% | 6.8만 |
|---|
| 2025.11.28 | ₩2,602 | ₩2,628 | ₩2,468 | ₩2,508 | -3.61% | 7.8만 |
|---|
| 2025.11.26 | ₩2,401 | ₩2,548 | ₩2,333 | ₩2,535 | +5.59% | 12.1만 |
|---|
| 2025.11.25 | ₩2,333 | ₩2,387 | ₩2,293 | ₩2,360 | +1.15% | 3만 |
|---|
| 2025.11.24 | ₩2,307 | ₩2,401 | ₩2,280 | ₩2,360 | +2.33% | 5.6만 |
|---|
| 2025.11.21 | ₩2,253 | ₩2,320 | ₩2,173 | ₩2,266 | +0.60% | 8.4만 |
|---|
| 2025.11.20 | ₩2,226 | ₩2,414 | ₩2,226 | ₩2,240 | +0.60% | 13.5만 |
|---|
| 2025.11.19 | ₩2,320 | ₩2,333 | ₩2,132 | ₩2,226 | -4.05% | 13.8만 |
|---|
| 2025.11.18 | ₩2,146 | ₩2,414 | ₩2,105 | ₩2,374 | +10.62% | 26.4만 |
|---|
| 2025.11.17 | ₩2,347 | ₩2,347 | ₩2,146 | ₩2,173 | -7.43% | 12.1만 |
|---|
| 2025.11.14 | ₩2,401 | ₩2,468 | ₩2,280 | ₩2,333 | -2.79% | 13.8만 |
|---|
| 2025.11.13 | ₩2,588 | ₩2,642 | ₩2,414 | ₩2,468 | -4.66% | 11.9만 |
|---|
| 2025.11.12 | ₩2,682 | ₩2,736 | ₩2,588 | ₩2,642 | -1.50% | 10.8만 |
|---|
| 2025.11.11 | ₩2,736 | ₩2,776 | ₩2,615 | ₩2,669 | -2.45% | 6.9만 |
|---|
| 2025.11.10 | ₩2,749 | ₩2,816 | ₩2,628 | ₩2,736 | -0.49% | 8.1만 |
|---|
| 2025.11.07 | ₩2,561 | ₩2,722 | ₩2,535 | ₩2,669 | +4.19% | 20.1만 |
|---|
| 2025.11.06 | ₩2,937 | ₩2,937 | ₩2,642 | ₩2,682 | -8.68% | 20.8만 |
|---|
| 2025.11.05 | ₩2,763 | ₩2,937 | ₩2,749 | ₩2,924 | +5.83% | 9.1만 |
|---|
| 2025.11.04 | ₩2,950 | ₩3,125 | ₩2,709 | ₩2,830 | -4.09% | 16.1만 |
|---|
| 2025.11.03 | ₩3,084 | ₩3,152 | ₩2,977 | ₩3,031 | -1.74% | 8.3만 |
|---|
| 2025.10.31 | ₩3,152 | ₩3,245 | ₩3,084 | ₩3,152 | 0.00% | 9.6만 |
|---|
| 2025.10.30 | ₩3,245 | ₩3,245 | ₩2,991 | ₩3,004 | -7.44% | 19.6만 |
|---|
| 2025.10.29 | ₩3,393 | ₩3,473 | ₩3,165 | ₩3,245 | -4.35% | 17.5만 |
|---|
| 2025.10.28 | ₩3,607 | ₩3,607 | ₩3,286 | ₩3,312 | -8.18% | 16.4만 |
|---|
| 2025.10.27 | ₩3,648 | ₩3,661 | ₩3,433 | ₩3,540 | -2.94% | 23.6만 |
|---|
| 2025.10.24 | ₩3,259 | ₩3,594 | ₩3,259 | ₩3,473 | +6.58% | 21.5만 |
|---|
| 2025.10.23 | ₩3,219 | ₩3,286 | ₩3,192 | ₩3,245 | +0.83% | 8만 |
|---|
| 2025.10.22 | ₩3,379 | ₩3,406 | ₩3,125 | ₩3,219 | -4.76% | 27.7만 |
|---|
| 2025.10.21 | ₩3,433 | ₩3,540 | ₩3,393 | ₩3,420 | -0.39% | 9.3만 |
|---|
| 2025.10.20 | ₩3,514 | ₩3,621 | ₩3,420 | ₩3,460 | -1.53% | 18.5만 |
|---|
| 2025.10.17 | ₩3,433 | ₩3,447 | ₩3,339 | ₩3,393 | -1.17% | 9.8만 |
|---|
| 2025.10.16 | ₩3,634 | ₩3,715 | ₩3,353 | ₩3,447 | -5.17% | 18.9만 |
|---|
| 2025.10.15 | ₩3,742 | ₩3,876 | ₩3,567 | ₩3,621 | -3.23% | 23.7만 |
|---|
| 2025.10.14 | ₩3,688 | ₩3,809 | ₩3,420 | ₩3,795 | +2.91% | 24.6만 |
|---|
| 2025.10.13 | ₩3,648 | ₩3,742 | ₩3,554 | ₩3,728 | +2.21% | 23.6만 |
|---|
| 2025.10.10 | ₩3,956 | ₩4,157 | ₩3,607 | ₩3,621 | -8.47% | 50.9만 |
|---|