시장 데이터를 불러오는 중
전체 종목
Bitdeer Technologies Group - Ordinary Shares 과거 주가
Bitdeer Technologies Group - Ordinary Shares · BTDR · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bitdeer Technologies Group - Ordinary Shares · BTDR · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,347 | ₩13,414 | ₩12,831 | ₩12,904 | -3.31% | 585.9만 |
| 2026.10.08 | ₩13,789 | ₩13,789 | ₩12,683 | ₩13,025 | -5.54% | 952.5만 |
| 2026.10.07 | ₩14,164 | ₩14,479 | ₩13,528 | ₩13,936 | -1.61% | 835.9만 |
| 2026.10.06 | ₩14,754 | ₩15,102 | ₩14,553 | ₩14,620 | -0.91% | 607.6만 |
| 2026.10.05 | ₩15,276 | ₩15,437 | ₩14,271 | ₩14,646 | -4.12% | 877.9만 |
| 2026.10.02 | ₩15,102 | ₩15,846 | ₩14,539 | ₩14,767 | -2.22% | 1143.7만 |
| 2026.10.01 | ₩14,003 | ₩14,439 | ₩13,481 | ₩14,258 | +1.82% | 848.3만 |
| 2026.09.30 | ₩15,008 | ₩15,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,003 |
| ₩14,057 |
| -6.34% |
| 731.9만 |
| 2026.09.29 | ₩15,109 | ₩15,337 | ₩14,586 | ₩14,606 | -3.33% | 1539.8만 |
|---|
| 2026.09.28 | ₩15,236 | ₩15,450 | ₩14,673 | ₩14,780 | -2.99% | 1157.5만 |
|---|
| 2026.09.25 | ₩16,348 | ₩16,362 | ₩15,035 | ₩15,424 | -5.66% | 1052.5만 |
|---|
| 2026.09.24 | ₩16,429 | ₩17,072 | ₩15,812 | ₩16,281 | -0.90% | 715.9만 |
|---|
| 2026.09.23 | ₩17,206 | ₩17,403 | ₩16,415 | ₩16,496 | -4.13% | 753.9만 |
|---|
| 2026.09.22 | ₩17,353 | ₩17,909 | ₩17,259 | ₩17,554 | +1.16% | 1057.3만 |
|---|
| 2026.09.21 | ₩18,057 | ₩18,302 | ₩17,407 | ₩17,608 | -2.49% | 1264.7만 |
|---|
| 2026.09.18 | ₩15,464 | ₩17,407 | ₩15,316 | ₩17,380 | +12.39% | 1869.4만 |
|---|
| 2026.09.17 | ₩15,424 | ₩16,000 | ₩14,901 | ₩15,062 | -2.35% | 871.7만 |
|---|
| 2026.09.16 | ₩14,620 | ₩15,142 | ₩14,338 | ₩14,780 | +1.10% | 591.6만 |
|---|
| 2026.09.15 | ₩15,182 | ₩15,450 | ₩14,486 | ₩14,620 | -3.71% | 889.5만 |
|---|
| 2026.09.14 | ₩15,276 | ₩16,348 | ₩15,209 | ₩15,625 | +2.28% | 991.6만 |
|---|
| 2026.09.11 | ₩15,919 | ₩16,254 | ₩15,584 | ₩16,027 | +0.67% | 696.4만 |
|---|
| 2026.09.10 | ₩15,785 | ₩16,087 | ₩15,283 | ₩15,450 | -2.12% | 851.9만 |
|---|
| 2026.09.09 | ₩17,099 | ₩17,219 | ₩16,174 | ₩16,522 | -3.37% | 687.1만 |
|---|
| 2026.09.08 | ₩16,670 | ₩17,353 | ₩16,442 | ₩16,978 | +1.85% | 991.8만 |
|---|
| 2026.09.04 | ₩15,705 | ₩16,730 | ₩15,611 | ₩16,589 | +5.63% | 1117.6만 |
|---|
| 2026.09.03 | ₩14,874 | ₩16,201 | ₩14,633 | ₩15,960 | +7.30% | 1621만 |
|---|
| 2026.09.02 | ₩13,936 | ₩14,656 | ₩13,588 | ₩14,392 | +3.27% | 973.7만 |
|---|
| 2026.09.01 | ₩14,244 | ₩14,486 | ₩13,635 | ₩13,869 | -2.63% | 961.5만 |
|---|
| 2026.08.31 | ₩13,883 | ₩14,653 | ₩13,534 | ₩14,539 | +4.73% | 1166.5만 |
|---|
| 2026.08.28 | ₩14,941 | ₩14,941 | ₩13,501 | ₩13,829 | -7.44% | 1359.1만 |
|---|
| 2026.08.27 | ₩15,008 | ₩15,946 | ₩14,834 | ₩15,182 | +1.16% | 1353.4만 |
|---|
| 2026.08.26 | ₩14,807 | ₩15,075 | ₩14,224 | ₩14,298 | -3.44% | 743.5만 |
|---|
| 2026.08.25 | ₩14,338 | ₩15,270 | ₩14,338 | ₩15,129 | +5.51% | 1099만 |
|---|
| 2026.08.24 | ₩15,383 | ₩15,732 | ₩14,486 | ₩14,620 | -4.97% | 1286.8만 |
|---|
| 2026.08.21 | ₩14,868 | ₩15,799 | ₩14,164 | ₩15,236 | +2.48% | 2823.5만 |
|---|
| 2026.08.20 | ₩13,708 | ₩15,102 | ₩13,578 | ₩13,976 | +1.96% | 2159.8만 |
|---|
| 2026.08.19 | ₩12,047 | ₩13,518 | ₩11,420 | ₩12,904 | +7.12% | 1896.1만 |
|---|
| 2026.08.18 | ₩12,100 | ₩12,342 | ₩11,584 | ₩12,060 | -0.33% | 2089.5만 |
|---|
| 2026.08.17 | ₩12,831 | ₩12,998 | ₩12,181 | ₩12,583 | -1.93% | 1526.9만 |
|---|
| 2026.08.14 | ₩11,846 | ₩12,316 | ₩11,605 | ₩12,234 | +3.28% | 1585.4만 |
|---|
| 2026.08.13 | ₩12,114 | ₩12,529 | ₩11,591 | ₩11,739 | -3.10% | 1151.2만 |
|---|
| 2026.08.12 | ₩12,435 | ₩12,811 | ₩11,940 | ₩12,087 | -2.80% | 1465.1만 |
|---|
| 2026.08.11 | ₩12,328 | ₩12,529 | ₩11,310 | ₩11,645 | -5.54% | 1855.6만 |
|---|
| 2026.08.10 | ₩14,905 | ₩15,223 | ₩11,631 | ₩11,651 | -21.83% | 3165.3만 |
|---|
| 2026.08.07 | ₩14,774 | ₩14,794 | ₩13,655 | ₩14,579 | -1.32% | 930.9만 |
|---|
| 2026.08.06 | ₩13,956 | ₩14,740 | ₩13,909 | ₩14,097 | +1.01% | 906.3만 |
|---|
| 2026.08.05 | ₩15,745 | ₩16,415 | ₩14,794 | ₩14,821 | -5.87% | 1176.6만 |
|---|
| 2026.08.04 | ₩17,132 | ₩17,326 | ₩15,075 | ₩15,249 | -10.99% | 2718.2만 |
|---|
| 2026.08.03 | ₩13,775 | ₩15,363 | ₩13,440 | ₩15,236 | +10.60% | 940.7만 |
|---|
| 2026.07.31 | ₩15,437 | ₩15,769 | ₩14,023 | ₩14,097 | -8.68% | 1215.7만 |
|---|
| 2026.07.30 | ₩12,918 | ₩15,303 | ₩12,918 | ₩14,874 | +15.15% | 1531.2만 |
|---|
| 2026.07.29 | ₩13,668 | ₩13,896 | ₩11,765 | ₩11,926 | -12.75% | 2109.8만 |
|---|
| 2026.07.28 | ₩14,606 | ₩14,620 | ₩13,427 | ₩13,775 | -5.69% | 1344.2만 |
|---|
| 2026.07.27 | ₩15,491 | ₩15,692 | ₩14,338 | ₩15,209 | -1.82% | 746.1만 |
|---|
| 2026.07.24 | ₩16,053 | ₩16,496 | ₩15,182 | ₩15,491 | -3.51% | 560만 |
|---|
| 2026.07.23 | ₩16,047 | ₩17,380 | ₩15,973 | ₩16,308 | +1.63% | 674.7만 |
|---|
| 2026.07.22 | ₩16,174 | ₩17,199 | ₩16,120 | ₩16,429 | +1.57% | 438.2만 |
|---|
| 2026.07.21 | ₩15,611 | ₩17,179 | ₩15,611 | ₩16,723 | +7.12% | 816.3만 |
|---|
| 2026.07.20 | ₩14,740 | ₩15,558 | ₩14,740 | ₩15,236 | +3.36% | 661.4만 |
|---|
| 2026.07.17 | ₩14,419 | ₩14,821 | ₩13,775 | ₩14,392 | -0.19% | 665.4만 |
|---|
| 2026.07.16 | ₩16,415 | ₩16,563 | ₩14,687 | ₩15,055 | -8.29% | 758.3만 |
|---|
| 2026.07.15 | ₩16,804 | ₩17,407 | ₩16,462 | ₩16,844 | +0.24% | 610.1만 |
|---|
| 2026.07.14 | ₩16,737 | ₩17,125 | ₩16,147 | ₩16,563 | -1.04% | 636.6만 |
|---|
| 2026.07.13 | ₩17,192 | ₩17,742 | ₩16,161 | ₩16,254 | -5.46% | 790만 |
|---|
| 2026.07.10 | ₩19,470 | ₩19,805 | ₩17,648 | ₩17,809 | -8.53% | 936.8만 |
|---|
| 2026.07.09 | ₩17,367 | ₩19,598 | ₩17,300 | ₩19,202 | +10.57% | 1352.7만 |
|---|
| 2026.07.08 | ₩16,924 | ₩17,970 | ₩16,013 | ₩16,831 | -0.55% | 1131.4만 |
|---|
| 2026.07.07 | ₩18,800 | ₩18,854 | ₩17,085 | ₩17,253 | -8.23% | 740.3만 |
|---|
| 2026.07.06 | ₩19,162 | ₩20,878 | ₩18,922 | ₩19,095 | -0.35% | 883.9만 |
|---|
| 2026.07.02 | ₩20,784 | ₩21,233 | ₩18,063 | ₩18,559 | -10.70% | 1448.7만 |
|---|
| 2026.07.01 | ₩20,690 | ₩21,420 | ₩19,511 | ₩20,690 | 0.00% | 1030.1만 |
|---|
| 2026.06.30 | ₩21,052 | ₩21,333 | ₩20,348 | ₩21,266 | +1.02% | 783.8만 |
|---|
| 2026.06.29 | ₩23,986 | ₩23,986 | ₩20,261 | ₩21,253 | -11.40% | 1343.8만 |
|---|
| 2026.06.26 | ₩21,440 | ₩23,504 | ₩21,320 | ₩22,981 | +7.19% | 1333.9만 |
|---|
| 2026.06.25 | ₩23,866 | ₩23,986 | ₩20,737 | ₩21,963 | -7.97% | 883.3만 |
|---|
| 2026.06.24 | ₩24,348 | ₩24,991 | ₩21,554 | ₩23,477 | -3.58% | 1076.6만 |
|---|
| 2026.06.23 | ₩22,070 | ₩24,676 | ₩21,695 | ₩23,089 | +4.61% | 875.2만 |
|---|
| 2026.06.22 | ₩24,201 | ₩25,889 | ₩23,182 | ₩23,357 | -3.49% | 1196.3만 |
|---|
| 2026.06.18 | ₩24,408 | ₩24,683 | ₩23,437 | ₩24,027 | -1.56% | 874.2만 |
|---|
| 2026.06.17 | ₩24,442 | ₩25,521 | ₩23,772 | ₩24,013 | -1.75% | 1012.7만 |
|---|
| 2026.06.16 | ₩24,375 | ₩25,675 | ₩24,187 | ₩24,455 | +0.33% | 577.1만 |
|---|
| 2026.06.15 | ₩25,447 | ₩25,970 | ₩24,308 | ₩24,549 | -3.53% | 758.8만 |
|---|
| 2026.06.12 | ₩23,316 | ₩24,013 | ₩22,847 | ₩23,893 | +2.47% | 835.4만 |
|---|
| 2026.06.11 | ₩21,574 | ₩24,020 | ₩21,440 | ₩23,651 | +9.63% | 1153.7만 |
|---|
| 2026.06.10 | ₩23,062 | ₩23,852 | ₩21,400 | ₩21,574 | -6.45% | 1078.3만 |
|---|
| 2026.06.09 | ₩24,844 | ₩25,762 | ₩22,311 | ₩23,330 | -6.09% | 1040.9만 |
|---|
| 2026.06.08 | ₩23,799 | ₩25,172 | ₩23,665 | ₩24,777 | +4.11% | 1509.5만 |
|---|
| 2026.06.05 | ₩25,058 | ₩25,353 | ₩22,459 | ₩23,410 | -6.58% | 1578.8만 |
|---|
| 2026.06.04 | ₩25,373 | ₩26,948 | ₩24,864 | ₩26,305 | +3.67% | 1713.1만 |
|---|
| 2026.06.03 | ₩25,018 | ₩27,765 | ₩24,422 | ₩26,412 | +5.57% | 1467.1만 |
|---|
| 2026.06.02 | ₩24,388 | ₩25,581 | ₩24,201 | ₩25,139 | +3.08% | 1205.7만 |
|---|
| 2026.06.01 | ₩22,780 | ₩25,400 | ₩22,244 | ₩24,804 | +8.88% | 1145.5만 |
|---|
| 2026.05.29 | ₩24,228 | ₩24,402 | ₩22,834 | ₩23,437 | -3.26% | 1141.1만 |
|---|
| 2026.05.28 | ₩20,194 | ₩24,737 | ₩19,698 | ₩24,630 | +21.96% | 2160.8만 |
|---|
| 2026.05.27 | ₩20,234 | ₩21,347 | ₩19,189 | ₩20,824 | +2.91% | 1834만 |
|---|
| 2026.05.26 | ₩20,040 | ₩20,409 | ₩19,256 | ₩20,248 | +1.04% | 1190.7만 |
|---|
| 2026.05.22 | ₩19,913 | ₩20,462 | ₩19,243 | ₩19,631 | -1.41% | 794.5만 |
|---|
| 2026.05.21 | ₩17,903 | ₩20,087 | ₩17,822 | ₩19,993 | +11.68% | 945.4만 |
|---|
| 2026.05.20 | ₩17,380 | ₩18,425 | ₩17,192 | ₩17,795 | +2.39% | 709만 |
|---|
| 2026.05.19 | ₩17,280 | ₩17,474 | ₩16,348 | ₩17,192 | -0.50% | 989.4만 |
|---|
| 2026.05.18 | ₩18,171 | ₩18,197 | ₩16,536 | ₩17,621 | -3.02% | 806.7만 |
|---|
| 2026.05.15 | ₩19,202 | ₩19,296 | ₩17,353 | ₩17,889 | -6.84% | 804.7만 |
|---|
| 2026.05.14 | ₩17,862 | ₩19,926 | ₩16,938 | ₩19,765 | +10.65% | 1413.3만 |
|---|
| 2026.05.13 | ₩16,965 | ₩17,943 | ₩16,723 | ₩17,715 | +4.42% | 698.6만 |
|---|
| 2026.05.12 | ₩17,487 | ₩17,635 | ₩16,455 | ₩17,192 | -1.69% | 756만 |
|---|
| 2026.05.11 | ₩17,916 | ₩18,318 | ₩17,253 | ₩17,648 | -1.50% | 672.2만 |
|---|
| 2026.05.08 | ₩18,673 | ₩18,693 | ₩17,380 | ₩18,050 | -3.34% | 593.9만 |
|---|
| 2026.05.07 | ₩19,725 | ₩19,966 | ₩17,876 | ₩18,546 | -5.98% | 681.5만 |
|---|
| 2026.05.06 | ₩17,380 | ₩20,248 | ₩17,353 | ₩20,234 | +16.42% | 1438만 |
|---|
| 2026.05.05 | ₩16,469 | ₩16,770 | ₩16,241 | ₩16,723 | +1.55% | 506.5만 |
|---|
| 2026.05.04 | ₩16,214 | ₩16,656 | ₩16,013 | ₩16,295 | +0.50% | 506.4만 |
|---|
| 2026.05.01 | ₩15,397 | ₩16,242 | ₩15,156 | ₩15,866 | +3.05% | 471.8만 |
|---|
| 2026.04.30 | ₩14,754 | ₩15,638 | ₩14,566 | ₩15,129 | +2.54% | 624만 |
|---|
| 2026.04.29 | ₩14,901 | ₩15,035 | ₩14,425 | ₩14,512 | -2.61% | 613.6만 |
|---|
| 2026.04.28 | ₩14,955 | ₩15,457 | ₩14,479 | ₩15,142 | +1.25% | 649.2만 |
|---|
| 2026.04.27 | ₩16,161 | ₩16,228 | ₩14,941 | ₩15,424 | -4.56% | 640.2만 |
|---|
| 2026.04.24 | ₩16,750 | ₩16,951 | ₩16,053 | ₩16,161 | -3.52% | 444.2만 |
|---|
| 2026.04.23 | ₩16,616 | ₩17,286 | ₩15,866 | ₩16,295 | -1.94% | 598.5만 |
|---|
| 2026.04.22 | ₩16,884 | ₩17,326 | ₩16,576 | ₩16,857 | -0.16% | 512.8만 |
|---|
| 2026.04.21 | ₩17,635 | ₩17,641 | ₩16,147 | ₩16,187 | -8.21% | 545.4만 |
|---|
| 2026.04.20 | ₩16,616 | ₩17,494 | ₩16,549 | ₩17,460 | +5.08% | 697.8만 |
|---|
| 2026.04.17 | ₩17,213 | ₩17,742 | ₩16,817 | ₩17,273 | +0.35% | 1039.6만 |
|---|
| 2026.04.16 | ₩17,065 | ₩17,105 | ₩15,745 | ₩16,643 | -2.47% | 604.3만 |
|---|
| 2026.04.15 | ₩16,402 | ₩16,951 | ₩16,027 | ₩16,898 | +3.02% | 716.3만 |
|---|
| 2026.04.14 | ₩15,745 | ₩16,737 | ₩15,504 | ₩16,040 | +1.87% | 1003.4만 |
|---|
| 2026.04.13 | ₩13,963 | ₩15,169 | ₩13,695 | ₩15,069 | +7.92% | 729.3만 |
|---|
| 2026.04.10 | ₩13,990 | ₩14,680 | ₩13,990 | ₩14,412 | +3.02% | 466.4만 |
|---|
| 2026.04.09 | ₩13,333 | ₩14,084 | ₩13,213 | ₩13,842 | +3.82% | 603.7만 |
|---|
| 2026.04.08 | ₩13,956 | ₩14,043 | ₩13,105 | ₩13,883 | -0.53% | 842.6만 |
|---|
| 2026.04.07 | ₩12,583 | ₩13,146 | ₩12,502 | ₩12,610 | +0.21% | 546만 |
|---|
| 2026.04.06 | ₩12,636 | ₩13,829 | ₩12,623 | ₩12,878 | +1.91% | 452.9만 |
|---|
| 2026.04.02 | ₩11,953 | ₩12,596 | ₩11,752 | ₩12,522 | +4.76% | 584.2만 |
|---|
| 2026.04.01 | ₩11,926 | ₩12,697 | ₩11,724 | ₩12,516 | +4.94% | 748.1만 |
|---|
| 2026.03.31 | ₩11,069 | ₩12,047 | ₩10,814 | ₩11,591 | +4.72% | 709.9만 |
|---|
| 2026.03.30 | ₩11,524 | ₩11,906 | ₩10,553 | ₩10,559 | -8.37% | 751.6만 |
|---|
| 2026.03.27 | ₩11,270 | ₩11,363 | ₩10,707 | ₩11,216 | -0.48% | 687.3만 |
|---|
| 2026.03.26 | ₩11,296 | ₩12,636 | ₩11,189 | ₩11,672 | +3.32% | 1224.7만 |
|---|
| 2026.03.25 | ₩11,497 | ₩11,779 | ₩11,015 | ₩11,524 | +0.23% | 760.4만 |
|---|
| 2026.03.24 | ₩11,296 | ₩11,605 | ₩10,861 | ₩11,028 | -2.37% | 659.6만 |
|---|
| 2026.03.23 | ₩11,162 | ₩11,926 | ₩11,136 | ₩11,564 | +3.60% | 595.3만 |
|---|
| 2026.03.20 | ₩11,404 | ₩11,631 | ₩10,519 | ₩10,868 | -4.70% | 1203.1만 |
|---|
| 2026.03.19 | ₩11,189 | ₩11,631 | ₩10,908 | ₩11,484 | +2.63% | 649.4만 |
|---|
| 2026.03.18 | ₩12,060 | ₩12,466 | ₩11,625 | ₩11,672 | -3.22% | 797.9만 |
|---|
| 2026.03.17 | ₩10,894 | ₩12,864 | ₩10,801 | ₩12,395 | +13.78% | 1680.9만 |
|---|
| 2026.03.16 | ₩10,747 | ₩11,350 | ₩10,680 | ₩10,988 | +2.24% | 720.9만 |
|---|
| 2026.03.13 | ₩10,251 | ₩10,821 | ₩9,923 | ₩10,050 | -1.96% | 528.3만 |
|---|
| 2026.03.12 | ₩10,211 | ₩10,358 | ₩9,775 | ₩9,836 | -3.67% | 355.6만 |
|---|
| 2026.03.11 | ₩10,184 | ₩11,028 | ₩10,184 | ₩10,519 | +3.29% | 654.1만 |
|---|
| 2026.03.10 | ₩10,198 | ₩10,667 | ₩9,970 | ₩10,184 | -0.13% | 887.1만 |
|---|
| 2026.03.09 | ₩9,648 | ₩10,017 | ₩9,268 | ₩9,943 | +3.06% | 626.5만 |
|---|
| 2026.03.06 | ₩10,077 | ₩10,332 | ₩9,621 | ₩9,755 | -3.19% | 791.1만 |
|---|
| 2026.03.05 | ₩10,318 | ₩10,861 | ₩10,171 | ₩10,452 | +1.30% | 643.5만 |
|---|
| 2026.03.04 | ₩10,586 | ₩11,176 | ₩10,546 | ₩10,600 | +0.13% | 1344.7만 |
|---|
| 2026.03.03 | ₩10,017 | ₩10,157 | ₩9,461 | ₩10,131 | +1.14% | 828.4만 |
|---|
| 2026.03.02 | ₩9,956 | ₩10,854 | ₩9,903 | ₩10,412 | +4.58% | 584.7만 |
|---|
| 2026.02.27 | ₩10,559 | ₩10,559 | ₩10,077 | ₩10,318 | -2.28% | 591.5만 |
|---|
| 2026.02.26 | ₩11,457 | ₩11,645 | ₩10,506 | ₩10,667 | -6.90% | 578.1만 |
|---|
| 2026.02.25 | ₩11,806 | ₩12,194 | ₩11,283 | ₩11,457 | -2.95% | 704.6만 |
|---|
| 2026.02.24 | ₩10,747 | ₩11,618 | ₩10,586 | ₩11,229 | +4.49% | 786.2만 |
|---|
| 2026.02.23 | ₩10,372 | ₩10,975 | ₩10,171 | ₩10,747 | +3.62% | 1692.1만 |
|---|
| 2026.02.20 | ₩10,586 | ₩11,109 | ₩10,285 | ₩10,425 | -1.52% | 3347.9만 |
|---|
| 2026.02.19 | ₩11,109 | ₩11,390 | ₩10,117 | ₩10,640 | -4.22% | 4584.5만 |
|---|
| 2026.02.18 | ₩12,703 | ₩13,092 | ₩12,663 | ₩12,878 | +1.37% | 528.6만 |
|---|
| 2026.02.17 | ₩13,400 | ₩13,494 | ₩12,683 | ₩12,703 | -5.20% | 962.5만 |
|---|
| 2026.02.13 | ₩14,419 | ₩14,593 | ₩13,414 | ₩13,507 | -6.32% | 573.6만 |
|---|
| 2026.02.12 | ₩15,919 | ₩15,919 | ₩13,816 | ₩13,896 | -12.71% | 689.9만 |
|---|
| 2026.02.11 | ₩16,449 | ₩16,449 | ₩14,754 | ₩16,067 | -2.32% | 684.3만 |
|---|
| 2026.02.10 | ₩17,795 | ₩17,795 | ₩16,187 | ₩16,348 | -8.13% | 441.2만 |
|---|
| 2026.02.09 | ₩16,603 | ₩17,903 | ₩16,348 | ₩17,782 | +7.10% | 317.7만 |
|---|
| 2026.02.06 | ₩16,053 | ₩17,121 | ₩15,678 | ₩16,871 | +5.09% | 455.5만 |
|---|
| 2026.02.05 | ₩15,933 | ₩16,482 | ₩14,566 | ₩14,747 | -7.44% | 691.8만 |
|---|
| 2026.02.04 | ₩16,844 | ₩16,965 | ₩15,263 | ₩16,723 | -0.72% | 686.1만 |
|---|
| 2026.02.03 | ₩17,621 | ₩18,640 | ₩16,214 | ₩17,367 | -1.44% | 492.4만 |
|---|
| 2026.02.02 | ₩17,085 | ₩18,063 | ₩16,750 | ₩17,675 | +3.45% | 409.9만 |
|---|
| 2026.01.30 | ₩17,460 | ₩17,856 | ₩16,884 | ₩17,474 | +0.08% | 567.3만 |
|---|
| 2026.01.29 | ₩18,626 | ₩18,633 | ₩17,393 | ₩17,769 | -4.60% | 467.5만 |
|---|
| 2026.01.28 | ₩19,430 | ₩19,618 | ₩17,970 | ₩18,720 | -3.66% | 451.6만 |
|---|
| 2026.01.27 | ₩18,251 | ₩19,390 | ₩18,171 | ₩19,283 | +5.65% | 609만 |
|---|
| 2026.01.26 | ₩18,961 | ₩19,470 | ₩18,412 | ₩18,626 | -1.77% | 630.5만 |
|---|
| 2026.01.23 | ₩18,760 | ₩19,872 | ₩18,023 | ₩19,470 | +3.79% | 801.1만 |
|---|
| 2026.01.22 | ₩19,015 | ₩19,323 | ₩18,465 | ₩18,814 | -1.06% | 526.6만 |
|---|
| 2026.01.21 | ₩20,006 | ₩20,100 | ₩18,331 | ₩19,015 | -4.96% | 649.7만 |
|---|
| 2026.01.20 | ₩19,296 | ₩20,185 | ₩18,988 | ₩19,524 | +1.18% | 730.1만 |
|---|
| 2026.01.16 | ₩20,449 | ₩21,769 | ₩19,765 | ₩21,226 | +3.80% | 873.4만 |
|---|
| 2026.01.15 | ₩19,745 | ₩20,918 | ₩19,123 | ₩20,449 | +3.56% | 892.7만 |
|---|
| 2026.01.14 | ₩17,487 | ₩19,832 | ₩17,058 | ₩19,779 | +13.10% | 1370.6만 |
|---|
| 2026.01.13 | ₩16,723 | ₩17,688 | ₩16,395 | ₩17,112 | +2.32% | 768.3만 |
|---|
| 2026.01.12 | ₩15,316 | ₩16,623 | ₩15,156 | ₩16,442 | +7.35% | 502.4만 |
|---|
| 2026.01.09 | ₩15,946 | ₩16,362 | ₩15,397 | ₩15,424 | -3.28% | 276.4만 |
|---|
| 2026.01.08 | ₩15,182 | ₩16,120 | ₩15,136 | ₩15,718 | +3.53% | 267만 |
|---|
| 2026.01.07 | ₩15,946 | ₩15,946 | ₩15,276 | ₩15,410 | -3.36% | 224.7만 |
|---|
| 2026.01.06 | ₩16,831 | ₩16,911 | ₩15,517 | ₩16,040 | -4.70% | 388.3만 |
|---|
| 2026.01.05 | ₩16,147 | ₩17,072 | ₩16,013 | ₩16,723 | +3.57% | 690.7만 |
|---|
| 2026.01.02 | ₩15,303 | ₩15,846 | ₩15,048 | ₩15,477 | +1.14% | 424.7만 |
|---|
| 2025.12.31 | ₩14,539 | ₩15,089 | ₩14,305 | ₩15,022 | +3.32% | 600.5만 |
|---|
| 2025.12.30 | ₩14,968 | ₩15,002 | ₩14,459 | ₩14,539 | -2.86% | 261.1만 |
|---|
| 2025.12.29 | ₩14,352 | ₩15,263 | ₩14,298 | ₩14,740 | +2.71% | 414만 |
|---|
| 2025.12.26 | ₩15,410 | ₩15,424 | ₩14,274 | ₩14,392 | -6.61% | 386.9만 |
|---|
| 2025.12.24 | ₩15,022 | ₩15,517 | ₩14,807 | ₩15,397 | +2.50% | 167.2만 |
|---|
| 2025.12.23 | ₩14,794 | ₩15,337 | ₩14,700 | ₩15,156 | +2.45% | 297.5만 |
|---|
| 2025.12.22 | ₩15,196 | ₩15,745 | ₩14,921 | ₩15,115 | -0.53% | 436.5만 |
|---|
| 2025.12.19 | ₩13,722 | ₩14,928 | ₩13,722 | ₩14,754 | +7.52% | 883.1만 |
|---|
| 2025.12.18 | ₩13,963 | ₩14,037 | ₩13,337 | ₩13,414 | -3.93% | 542.8만 |
|---|
| 2025.12.17 | ₩13,655 | ₩14,057 | ₩12,978 | ₩13,079 | -4.22% | 553.5만 |
|---|
| 2025.12.16 | ₩13,199 | ₩13,695 | ₩12,938 | ₩13,414 | +1.62% | 688.6만 |
|---|
| 2025.12.15 | ₩14,338 | ₩14,526 | ₩13,119 | ₩13,199 | -7.94% | 765.5만 |
|---|
| 2025.12.12 | ₩15,531 | ₩15,966 | ₩14,251 | ₩14,271 | -8.11% | 537만 |
|---|
| 2025.12.11 | ₩14,941 | ₩15,785 | ₩14,539 | ₩15,705 | +5.11% | 379.5만 |
|---|
| 2025.12.10 | ₩16,107 | ₩16,254 | ₩15,337 | ₩15,383 | -4.49% | 563.1만 |
|---|
| 2025.12.09 | ₩15,524 | ₩16,891 | ₩15,464 | ₩16,375 | +5.48% | 519.7만 |
|---|
| 2025.12.08 | ₩16,134 | ₩16,482 | ₩15,578 | ₩16,080 | -0.33% | 584.5만 |
|---|
| 2025.12.05 | ₩16,482 | ₩16,589 | ₩15,669 | ₩15,826 | -3.98% | 788.5만 |
|---|
| 2025.12.04 | ₩16,750 | ₩17,125 | ₩16,419 | ₩16,951 | +1.20% | 574.8만 |
|---|
| 2025.12.03 | ₩17,005 | ₩17,166 | ₩16,442 | ₩16,898 | -0.63% | 484.5만 |
|---|
| 2025.12.02 | ₩17,474 | ₩17,996 | ₩16,723 | ₩16,750 | -4.14% | 657.6만 |
|---|
| 2025.12.01 | ₩16,543 | ₩17,682 | ₩16,409 | ₩17,353 | +4.90% | 717.2만 |
|---|
| 2025.11.28 | ₩17,541 | ₩18,345 | ₩17,300 | ₩17,970 | +2.44% | 646.7만 |
|---|
| 2025.11.26 | ₩16,000 | ₩17,125 | ₩15,718 | ₩16,978 | +6.11% | 919.4만 |
|---|
| 2025.11.25 | ₩15,129 | ₩16,261 | ₩14,914 | ₩15,973 | +5.58% | 867.8만 |
|---|
| 2025.11.24 | ₩14,003 | ₩15,558 | ₩13,936 | ₩15,437 | +10.24% | 813.5만 |
|---|
| 2025.11.21 | ₩13,347 | ₩14,097 | ₩12,958 | ₩13,789 | +3.31% | 901.5만 |
|---|
| 2025.11.20 | ₩14,258 | ₩15,316 | ₩13,521 | ₩13,601 | -4.61% | 1010.9만 |
|---|
| 2025.11.19 | ₩14,097 | ₩14,559 | ₩13,293 | ₩13,628 | -3.33% | 955.8만 |
|---|
| 2025.11.18 | ₩13,842 | ₩14,660 | ₩13,601 | ₩14,352 | +3.68% | 721.2만 |
|---|
| 2025.11.17 | ₩13,836 | ₩14,874 | ₩13,574 | ₩14,244 | +2.95% | 1353.8만 |
|---|
| 2025.11.14 | ₩14,057 | ₩15,169 | ₩13,682 | ₩14,097 | +0.29% | 1232.1만 |
|---|
| 2025.11.13 | ₩14,553 | ₩15,745 | ₩14,124 | ₩14,888 | +2.30% | 3958.2만 |
|---|
| 2025.11.12 | ₩20,784 | ₩20,824 | ₩18,224 | ₩18,680 | -10.12% | 849.3만 |
|---|
| 2025.11.11 | ₩23,249 | ₩23,718 | ₩20,047 | ₩20,127 | -13.43% | 969.5만 |
|---|
| 2025.11.10 | ₩30,794 | ₩31,222 | ₩23,236 | ₩23,651 | -23.19% | 1259.3만 |
|---|
| 2025.11.07 | ₩27,377 | ₩30,030 | ₩26,640 | ₩29,467 | +7.64% | 730.9만 |
|---|
| 2025.11.06 | ₩29,253 | ₩29,655 | ₩28,181 | ₩28,435 | -2.79% | 509.7만 |
|---|
| 2025.11.05 | ₩29,226 | ₩30,731 | ₩29,011 | ₩29,588 | +1.24% | 487.4만 |
|---|
| 2025.11.04 | ₩29,052 | ₩31,102 | ₩28,006 | ₩28,596 | -1.57% | 575.4만 |
|---|
| 2025.11.03 | ₩32,562 | ₩32,562 | ₩29,856 | ₩30,619 | -5.97% | 843.6만 |
|---|
| 2025.10.31 | ₩31,008 | ₩31,209 | ₩29,266 | ₩29,748 | -4.06% | 372.7만 |
|---|
| 2025.10.30 | ₩30,432 | ₩31,209 | ₩29,440 | ₩30,191 | -0.79% | 398.6만 |
|---|
| 2025.10.29 | ₩32,797 | ₩32,911 | ₩29,956 | ₩30,968 | -5.58% | 788.1만 |
|---|
| 2025.10.28 | ₩32,067 | ₩33,876 | ₩31,624 | ₩32,308 | +0.75% | 478만 |
|---|
| 2025.10.27 | ₩32,415 | ₩32,790 | ₩31,464 | ₩32,375 | -0.12% | 463.6만 |
|---|
| 2025.10.24 | ₩30,727 | ₩31,758 | ₩30,271 | ₩31,142 | +1.35% | 537.5만 |
|---|
| 2025.10.23 | ₩28,743 | ₩30,045 | ₩28,348 | ₩29,105 | +1.26% | 449.6만 |
|---|
| 2025.10.22 | ₩30,820 | ₩32,174 | ₩27,068 | ₩28,703 | -6.87% | 1000.7만 |
|---|
| 2025.10.21 | ₩33,594 | ₩33,809 | ₩31,504 | ₩31,718 | -5.58% | 482.9만 |
|---|
| 2025.10.20 | ₩34,519 | ₩35,926 | ₩33,366 | ₩34,264 | -0.74% | 853.9만 |
|---|
| 2025.10.17 | ₩32,234 | ₩33,501 | ₩30,686 | ₩32,187 | -0.15% | 833.7만 |
|---|
| 2025.10.16 | ₩34,941 | ₩35,578 | ₩33,072 | ₩34,680 | -0.75% | 1334.5만 |
|---|
| 2025.10.15 | ₩33,232 | ₩37,253 | ₩32,361 | ₩34,707 | +4.44% | 3287만 |
|---|
| 2025.10.14 | ₩24,790 | ₩28,114 | ₩24,120 | ₩26,961 | +8.76% | 737.4만 |
|---|
| 2025.10.13 | ₩24,656 | ₩27,718 | ₩24,047 | ₩27,403 | +11.14% | 1196만 |
|---|
| 2025.10.10 | ₩27,913 | ₩29,681 | ₩23,718 | ₩23,826 | -14.64% | 1154.3만 |
|---|