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 | ₩13,327 | ₩13,393 | ₩12,811 | ₩12,885 | -3.31% | 585.9만 |
| 2026.10.08 | ₩13,768 | ₩13,768 | ₩12,664 | ₩13,005 | -5.54% | 952.5만 |
| 2026.10.07 | ₩14,143 | ₩14,457 | ₩13,507 | ₩13,915 | -1.61% | 835.9만 |
| 2026.10.06 | ₩14,731 | ₩15,079 | ₩14,531 | ₩14,598 | -0.91% | 607.6만 |
| 2026.10.05 | ₩15,253 | ₩15,414 | ₩14,250 | ₩14,624 | -4.12% | 877.9만 |
| 2026.10.02 | ₩15,079 | ₩15,822 | ₩14,517 | ₩14,745 | -2.22% | 1143.7만 |
| 2026.10.01 | ₩13,982 | ₩14,417 | ₩13,460 | ₩14,236 | +1.82% | 848.3만 |
| 2026.09.30 | ₩14,986 | ₩14,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,036 |
| -6.34% |
| 731.9만 |
| 2026.09.29 | ₩15,086 | ₩15,314 | ₩14,564 | ₩14,584 | -3.33% | 1539.8만 |
|---|
| 2026.09.28 | ₩15,213 | ₩15,427 | ₩14,651 | ₩14,758 | -2.99% | 1157.5만 |
|---|
| 2026.09.25 | ₩16,324 | ₩16,337 | ₩15,012 | ₩15,400 | -5.66% | 1052.5만 |
|---|
| 2026.09.24 | ₩16,404 | ₩17,046 | ₩15,789 | ₩16,257 | -0.90% | 715.9만 |
|---|
| 2026.09.23 | ₩17,180 | ₩17,377 | ₩16,391 | ₩16,471 | -4.13% | 753.9만 |
|---|
| 2026.09.22 | ₩17,327 | ₩17,883 | ₩17,234 | ₩17,528 | +1.16% | 1057.3만 |
|---|
| 2026.09.21 | ₩18,030 | ₩18,275 | ₩17,381 | ₩17,581 | -2.49% | 1264.7만 |
|---|
| 2026.09.18 | ₩15,441 | ₩17,381 | ₩15,293 | ₩17,354 | +12.39% | 1869.4만 |
|---|
| 2026.09.17 | ₩15,400 | ₩15,976 | ₩14,879 | ₩15,039 | -2.35% | 871.7만 |
|---|
| 2026.09.16 | ₩14,598 | ₩15,120 | ₩14,317 | ₩14,758 | +1.10% | 591.6만 |
|---|
| 2026.09.15 | ₩15,160 | ₩15,427 | ₩14,464 | ₩14,598 | -3.71% | 889.5만 |
|---|
| 2026.09.14 | ₩15,253 | ₩16,324 | ₩15,186 | ₩15,601 | +2.28% | 991.6만 |
|---|
| 2026.09.11 | ₩15,896 | ₩16,230 | ₩15,561 | ₩16,003 | +0.67% | 696.4만 |
|---|
| 2026.09.10 | ₩15,762 | ₩16,063 | ₩15,260 | ₩15,427 | -2.12% | 851.9만 |
|---|
| 2026.09.09 | ₩17,073 | ₩17,193 | ₩16,150 | ₩16,498 | -3.37% | 687.1만 |
|---|
| 2026.09.08 | ₩16,645 | ₩17,327 | ₩16,417 | ₩16,953 | +1.85% | 991.8만 |
|---|
| 2026.09.04 | ₩15,681 | ₩16,705 | ₩15,588 | ₩16,565 | +5.63% | 1117.6만 |
|---|
| 2026.09.03 | ₩14,852 | ₩16,177 | ₩14,611 | ₩15,936 | +7.30% | 1621만 |
|---|
| 2026.09.02 | ₩13,915 | ₩14,634 | ₩13,567 | ₩14,370 | +3.27% | 973.7만 |
|---|
| 2026.09.01 | ₩14,223 | ₩14,464 | ₩13,614 | ₩13,848 | -2.63% | 961.5만 |
|---|
| 2026.08.31 | ₩13,862 | ₩14,631 | ₩13,514 | ₩14,517 | +4.73% | 1166.5만 |
|---|
| 2026.08.28 | ₩14,919 | ₩14,919 | ₩13,480 | ₩13,808 | -7.44% | 1359.1만 |
|---|
| 2026.08.27 | ₩14,986 | ₩15,922 | ₩14,812 | ₩15,160 | +1.16% | 1353.4만 |
|---|
| 2026.08.26 | ₩14,785 | ₩15,053 | ₩14,203 | ₩14,277 | -3.44% | 743.5만 |
|---|
| 2026.08.25 | ₩14,317 | ₩15,247 | ₩14,317 | ₩15,106 | +5.51% | 1099만 |
|---|
| 2026.08.24 | ₩15,360 | ₩15,708 | ₩14,464 | ₩14,598 | -4.97% | 1286.8만 |
|---|
| 2026.08.21 | ₩14,845 | ₩15,775 | ₩14,143 | ₩15,213 | +2.48% | 2823.5만 |
|---|
| 2026.08.20 | ₩13,688 | ₩15,079 | ₩13,558 | ₩13,955 | +1.96% | 2159.8만 |
|---|
| 2026.08.19 | ₩12,029 | ₩13,498 | ₩11,403 | ₩12,885 | +7.12% | 1896.1만 |
|---|
| 2026.08.18 | ₩12,082 | ₩12,323 | ₩11,567 | ₩12,042 | -0.33% | 2089.5만 |
|---|
| 2026.08.17 | ₩12,811 | ₩12,979 | ₩12,163 | ₩12,564 | -1.93% | 1526.9만 |
|---|
| 2026.08.14 | ₩11,828 | ₩12,298 | ₩11,587 | ₩12,216 | +3.28% | 1585.4만 |
|---|
| 2026.08.13 | ₩12,096 | ₩12,510 | ₩11,574 | ₩11,721 | -3.10% | 1151.2만 |
|---|
| 2026.08.12 | ₩12,417 | ₩12,791 | ₩11,922 | ₩12,069 | -2.80% | 1465.1만 |
|---|
| 2026.08.11 | ₩12,310 | ₩12,510 | ₩11,293 | ₩11,627 | -5.54% | 1855.6만 |
|---|
| 2026.08.10 | ₩14,883 | ₩15,200 | ₩11,614 | ₩11,634 | -21.83% | 3165.3만 |
|---|
| 2026.08.07 | ₩14,752 | ₩14,772 | ₩13,634 | ₩14,558 | -1.32% | 930.9만 |
|---|
| 2026.08.06 | ₩13,935 | ₩14,718 | ₩13,889 | ₩14,076 | +1.01% | 906.3만 |
|---|
| 2026.08.05 | ₩15,722 | ₩16,391 | ₩14,772 | ₩14,798 | -5.87% | 1176.6만 |
|---|
| 2026.08.04 | ₩17,106 | ₩17,300 | ₩15,053 | ₩15,227 | -10.99% | 2718.2만 |
|---|
| 2026.08.03 | ₩13,755 | ₩15,340 | ₩13,420 | ₩15,213 | +10.60% | 940.7만 |
|---|
| 2026.07.31 | ₩15,414 | ₩15,746 | ₩14,002 | ₩14,076 | -8.68% | 1215.7만 |
|---|
| 2026.07.30 | ₩12,898 | ₩15,280 | ₩12,898 | ₩14,852 | +15.15% | 1531.2만 |
|---|
| 2026.07.29 | ₩13,648 | ₩13,875 | ₩11,748 | ₩11,908 | -12.75% | 2109.8만 |
|---|
| 2026.07.28 | ₩14,584 | ₩14,598 | ₩13,407 | ₩13,755 | -5.69% | 1344.2만 |
|---|
| 2026.07.27 | ₩15,467 | ₩15,668 | ₩14,317 | ₩15,186 | -1.82% | 746.1만 |
|---|
| 2026.07.24 | ₩16,029 | ₩16,471 | ₩15,160 | ₩15,467 | -3.51% | 560만 |
|---|
| 2026.07.23 | ₩16,023 | ₩17,354 | ₩15,949 | ₩16,284 | +1.63% | 674.7만 |
|---|
| 2026.07.22 | ₩16,150 | ₩17,173 | ₩16,096 | ₩16,404 | +1.57% | 438.2만 |
|---|
| 2026.07.21 | ₩15,588 | ₩17,153 | ₩15,588 | ₩16,698 | +7.12% | 816.3만 |
|---|
| 2026.07.20 | ₩14,718 | ₩15,534 | ₩14,718 | ₩15,213 | +3.36% | 661.4만 |
|---|
| 2026.07.17 | ₩14,397 | ₩14,798 | ₩13,755 | ₩14,370 | -0.19% | 665.4만 |
|---|
| 2026.07.16 | ₩16,391 | ₩16,538 | ₩14,665 | ₩15,033 | -8.29% | 758.3만 |
|---|
| 2026.07.15 | ₩16,779 | ₩17,381 | ₩16,437 | ₩16,819 | +0.24% | 610.1만 |
|---|
| 2026.07.14 | ₩16,712 | ₩17,100 | ₩16,123 | ₩16,538 | -1.04% | 636.6만 |
|---|
| 2026.07.13 | ₩17,167 | ₩17,715 | ₩16,136 | ₩16,230 | -5.46% | 790만 |
|---|
| 2026.07.10 | ₩19,441 | ₩19,776 | ₩17,622 | ₩17,782 | -8.53% | 936.8만 |
|---|
| 2026.07.09 | ₩17,341 | ₩19,568 | ₩17,274 | ₩19,174 | +10.57% | 1352.7만 |
|---|
| 2026.07.08 | ₩16,899 | ₩17,943 | ₩15,989 | ₩16,805 | -0.55% | 1131.4만 |
|---|
| 2026.07.07 | ₩18,772 | ₩18,826 | ₩17,060 | ₩17,227 | -8.23% | 740.3만 |
|---|
| 2026.07.06 | ₩19,134 | ₩20,846 | ₩18,894 | ₩19,067 | -0.35% | 883.9만 |
|---|
| 2026.07.02 | ₩20,753 | ₩21,201 | ₩18,036 | ₩18,531 | -10.70% | 1448.7만 |
|---|
| 2026.07.01 | ₩20,659 | ₩21,388 | ₩19,481 | ₩20,659 | 0.00% | 1030.1만 |
|---|
| 2026.06.30 | ₩21,020 | ₩21,301 | ₩20,318 | ₩21,234 | +1.02% | 783.8만 |
|---|
| 2026.06.29 | ₩23,950 | ₩23,950 | ₩20,231 | ₩21,221 | -11.40% | 1343.8만 |
|---|
| 2026.06.26 | ₩21,408 | ₩23,469 | ₩21,288 | ₩22,947 | +7.19% | 1333.9만 |
|---|
| 2026.06.25 | ₩23,830 | ₩23,950 | ₩20,706 | ₩21,930 | -7.97% | 883.3만 |
|---|
| 2026.06.24 | ₩24,312 | ₩24,954 | ₩21,522 | ₩23,442 | -3.58% | 1076.6만 |
|---|
| 2026.06.23 | ₩22,037 | ₩24,639 | ₩21,662 | ₩23,054 | +4.61% | 875.2만 |
|---|
| 2026.06.22 | ₩24,164 | ₩25,850 | ₩23,148 | ₩23,322 | -3.49% | 1196.3만 |
|---|
| 2026.06.18 | ₩24,372 | ₩24,646 | ₩23,402 | ₩23,991 | -1.56% | 874.2만 |
|---|
| 2026.06.17 | ₩24,405 | ₩25,482 | ₩23,736 | ₩23,977 | -1.75% | 1012.7만 |
|---|
| 2026.06.16 | ₩24,338 | ₩25,636 | ₩24,151 | ₩24,419 | +0.33% | 577.1만 |
|---|
| 2026.06.15 | ₩25,409 | ₩25,931 | ₩24,272 | ₩24,512 | -3.53% | 758.8만 |
|---|
| 2026.06.12 | ₩23,281 | ₩23,977 | ₩22,813 | ₩23,857 | +2.47% | 835.4만 |
|---|
| 2026.06.11 | ₩21,542 | ₩23,984 | ₩21,408 | ₩23,616 | +9.63% | 1153.7만 |
|---|
| 2026.06.10 | ₩23,027 | ₩23,817 | ₩21,368 | ₩21,542 | -6.45% | 1078.3만 |
|---|
| 2026.06.09 | ₩24,807 | ₩25,723 | ₩22,278 | ₩23,295 | -6.09% | 1040.9만 |
|---|
| 2026.06.08 | ₩23,763 | ₩25,135 | ₩23,629 | ₩24,740 | +4.11% | 1509.5만 |
|---|
| 2026.06.05 | ₩25,021 | ₩25,315 | ₩22,425 | ₩23,375 | -6.58% | 1578.8만 |
|---|
| 2026.06.04 | ₩25,335 | ₩26,907 | ₩24,827 | ₩26,265 | +3.67% | 1713.1만 |
|---|
| 2026.06.03 | ₩24,981 | ₩27,724 | ₩24,385 | ₩26,372 | +5.57% | 1467.1만 |
|---|
| 2026.06.02 | ₩24,352 | ₩25,543 | ₩24,164 | ₩25,101 | +3.08% | 1205.7만 |
|---|
| 2026.06.01 | ₩22,746 | ₩25,362 | ₩22,211 | ₩24,767 | +8.88% | 1145.5만 |
|---|
| 2026.05.29 | ₩24,191 | ₩24,365 | ₩22,800 | ₩23,402 | -3.26% | 1141.1만 |
|---|
| 2026.05.28 | ₩20,164 | ₩24,700 | ₩19,669 | ₩24,593 | +21.96% | 2160.8만 |
|---|
| 2026.05.27 | ₩20,204 | ₩21,314 | ₩19,160 | ₩20,793 | +2.91% | 1834만 |
|---|
| 2026.05.26 | ₩20,010 | ₩20,378 | ₩19,227 | ₩20,217 | +1.04% | 1190.7만 |
|---|
| 2026.05.22 | ₩19,883 | ₩20,431 | ₩19,214 | ₩19,602 | -1.41% | 794.5만 |
|---|
| 2026.05.21 | ₩17,876 | ₩20,057 | ₩17,796 | ₩19,963 | +11.68% | 945.4만 |
|---|
| 2026.05.20 | ₩17,354 | ₩18,398 | ₩17,167 | ₩17,769 | +2.39% | 709만 |
|---|
| 2026.05.19 | ₩17,254 | ₩17,448 | ₩16,324 | ₩17,167 | -0.50% | 989.4만 |
|---|
| 2026.05.18 | ₩18,143 | ₩18,170 | ₩16,511 | ₩17,595 | -3.02% | 806.7만 |
|---|
| 2026.05.15 | ₩19,174 | ₩19,267 | ₩17,327 | ₩17,862 | -6.84% | 804.7만 |
|---|
| 2026.05.14 | ₩17,836 | ₩19,896 | ₩16,912 | ₩19,736 | +10.65% | 1413.3만 |
|---|
| 2026.05.13 | ₩16,939 | ₩17,916 | ₩16,698 | ₩17,688 | +4.42% | 698.6만 |
|---|
| 2026.05.12 | ₩17,461 | ₩17,608 | ₩16,431 | ₩17,167 | -1.69% | 756만 |
|---|
| 2026.05.11 | ₩17,889 | ₩18,291 | ₩17,227 | ₩17,622 | -1.50% | 672.2만 |
|---|
| 2026.05.08 | ₩18,645 | ₩18,665 | ₩17,354 | ₩18,023 | -3.34% | 593.9만 |
|---|
| 2026.05.07 | ₩19,696 | ₩19,936 | ₩17,849 | ₩18,518 | -5.98% | 681.5만 |
|---|
| 2026.05.06 | ₩17,354 | ₩20,217 | ₩17,327 | ₩20,204 | +16.42% | 1438만 |
|---|
| 2026.05.05 | ₩16,444 | ₩16,745 | ₩16,217 | ₩16,698 | +1.55% | 506.5만 |
|---|
| 2026.05.04 | ₩16,190 | ₩16,631 | ₩15,989 | ₩16,270 | +0.50% | 506.4만 |
|---|
| 2026.05.01 | ₩15,374 | ₩16,218 | ₩15,133 | ₩15,842 | +3.05% | 471.8만 |
|---|
| 2026.04.30 | ₩14,731 | ₩15,615 | ₩14,544 | ₩15,106 | +2.54% | 624만 |
|---|
| 2026.04.29 | ₩14,879 | ₩15,012 | ₩14,404 | ₩14,491 | -2.61% | 613.6만 |
|---|
| 2026.04.28 | ₩14,932 | ₩15,434 | ₩14,457 | ₩15,120 | +1.25% | 649.2만 |
|---|
| 2026.04.27 | ₩16,136 | ₩16,203 | ₩14,919 | ₩15,400 | -4.56% | 640.2만 |
|---|
| 2026.04.24 | ₩16,725 | ₩16,926 | ₩16,029 | ₩16,136 | -3.52% | 444.2만 |
|---|
| 2026.04.23 | ₩16,591 | ₩17,260 | ₩15,842 | ₩16,270 | -1.94% | 598.5만 |
|---|
| 2026.04.22 | ₩16,859 | ₩17,300 | ₩16,551 | ₩16,832 | -0.16% | 512.8만 |
|---|
| 2026.04.21 | ₩17,608 | ₩17,615 | ₩16,123 | ₩16,163 | -8.21% | 545.4만 |
|---|
| 2026.04.20 | ₩16,591 | ₩17,468 | ₩16,524 | ₩17,434 | +5.08% | 697.8만 |
|---|
| 2026.04.17 | ₩17,187 | ₩17,715 | ₩16,792 | ₩17,247 | +0.35% | 1039.6만 |
|---|
| 2026.04.16 | ₩17,040 | ₩17,080 | ₩15,722 | ₩16,618 | -2.47% | 604.3만 |
|---|
| 2026.04.15 | ₩16,377 | ₩16,926 | ₩16,003 | ₩16,872 | +3.02% | 716.3만 |
|---|
| 2026.04.14 | ₩15,722 | ₩16,712 | ₩15,481 | ₩16,016 | +1.87% | 1003.4만 |
|---|
| 2026.04.13 | ₩13,942 | ₩15,146 | ₩13,674 | ₩15,046 | +7.92% | 729.3만 |
|---|
| 2026.04.10 | ₩13,969 | ₩14,658 | ₩13,969 | ₩14,390 | +3.02% | 466.4만 |
|---|
| 2026.04.09 | ₩13,313 | ₩14,062 | ₩13,193 | ₩13,822 | +3.82% | 603.7만 |
|---|
| 2026.04.08 | ₩13,935 | ₩14,022 | ₩13,086 | ₩13,862 | -0.53% | 842.6만 |
|---|
| 2026.04.07 | ₩12,564 | ₩13,126 | ₩12,484 | ₩12,591 | +0.21% | 546만 |
|---|
| 2026.04.06 | ₩12,617 | ₩13,808 | ₩12,604 | ₩12,858 | +1.91% | 452.9만 |
|---|
| 2026.04.02 | ₩11,935 | ₩12,577 | ₩11,734 | ₩12,504 | +4.76% | 584.2만 |
|---|
| 2026.04.01 | ₩11,908 | ₩12,678 | ₩11,706 | ₩12,497 | +4.94% | 748.1만 |
|---|
| 2026.03.31 | ₩11,052 | ₩12,029 | ₩10,798 | ₩11,574 | +4.72% | 709.9만 |
|---|
| 2026.03.30 | ₩11,507 | ₩11,888 | ₩10,537 | ₩10,544 | -8.37% | 751.6만 |
|---|
| 2026.03.27 | ₩11,253 | ₩11,346 | ₩10,691 | ₩11,199 | -0.48% | 687.3만 |
|---|
| 2026.03.26 | ₩11,279 | ₩12,617 | ₩11,172 | ₩11,654 | +3.32% | 1224.7만 |
|---|
| 2026.03.25 | ₩11,480 | ₩11,761 | ₩10,998 | ₩11,507 | +0.23% | 760.4만 |
|---|
| 2026.03.24 | ₩11,279 | ₩11,587 | ₩10,845 | ₩11,012 | -2.37% | 659.6만 |
|---|
| 2026.03.23 | ₩11,146 | ₩11,908 | ₩11,119 | ₩11,547 | +3.60% | 595.3만 |
|---|
| 2026.03.20 | ₩11,386 | ₩11,614 | ₩10,503 | ₩10,851 | -4.70% | 1203.1만 |
|---|
| 2026.03.19 | ₩11,172 | ₩11,614 | ₩10,891 | ₩11,467 | +2.63% | 649.4만 |
|---|
| 2026.03.18 | ₩12,042 | ₩12,448 | ₩11,607 | ₩11,654 | -3.22% | 797.9만 |
|---|
| 2026.03.17 | ₩10,878 | ₩12,845 | ₩10,784 | ₩12,377 | +13.78% | 1680.9만 |
|---|
| 2026.03.16 | ₩10,731 | ₩11,333 | ₩10,664 | ₩10,972 | +2.24% | 720.9만 |
|---|
| 2026.03.13 | ₩10,236 | ₩10,804 | ₩9,908 | ₩10,035 | -1.96% | 528.3만 |
|---|
| 2026.03.12 | ₩10,196 | ₩10,343 | ₩9,761 | ₩9,821 | -3.67% | 355.6만 |
|---|
| 2026.03.11 | ₩10,169 | ₩11,012 | ₩10,169 | ₩10,503 | +3.29% | 654.1만 |
|---|
| 2026.03.10 | ₩10,182 | ₩10,651 | ₩9,955 | ₩10,169 | -0.13% | 887.1만 |
|---|
| 2026.03.09 | ₩9,634 | ₩10,002 | ₩9,254 | ₩9,928 | +3.06% | 626.5만 |
|---|
| 2026.03.06 | ₩10,062 | ₩10,316 | ₩9,607 | ₩9,741 | -3.19% | 791.1만 |
|---|
| 2026.03.05 | ₩10,303 | ₩10,845 | ₩10,155 | ₩10,436 | +1.30% | 643.5만 |
|---|
| 2026.03.04 | ₩10,570 | ₩11,159 | ₩10,530 | ₩10,584 | +0.13% | 1344.7만 |
|---|
| 2026.03.03 | ₩10,002 | ₩10,142 | ₩9,446 | ₩10,115 | +1.14% | 828.4만 |
|---|
| 2026.03.02 | ₩9,941 | ₩10,838 | ₩9,888 | ₩10,396 | +4.58% | 584.7만 |
|---|
| 2026.02.27 | ₩10,544 | ₩10,544 | ₩10,062 | ₩10,303 | -2.28% | 591.5만 |
|---|
| 2026.02.26 | ₩11,440 | ₩11,627 | ₩10,490 | ₩10,651 | -6.90% | 578.1만 |
|---|
| 2026.02.25 | ₩11,788 | ₩12,176 | ₩11,266 | ₩11,440 | -2.95% | 704.6만 |
|---|
| 2026.02.24 | ₩10,731 | ₩11,601 | ₩10,570 | ₩11,213 | +4.49% | 786.2만 |
|---|
| 2026.02.23 | ₩10,356 | ₩10,958 | ₩10,155 | ₩10,731 | +3.62% | 1692.1만 |
|---|
| 2026.02.20 | ₩10,570 | ₩11,092 | ₩10,269 | ₩10,410 | -1.52% | 3347.9만 |
|---|
| 2026.02.19 | ₩11,092 | ₩11,373 | ₩10,102 | ₩10,624 | -4.22% | 4584.5만 |
|---|
| 2026.02.18 | ₩12,684 | ₩13,072 | ₩12,644 | ₩12,858 | +1.37% | 528.6만 |
|---|
| 2026.02.17 | ₩13,380 | ₩13,474 | ₩12,664 | ₩12,684 | -5.20% | 962.5만 |
|---|
| 2026.02.13 | ₩14,397 | ₩14,571 | ₩13,393 | ₩13,487 | -6.32% | 573.6만 |
|---|
| 2026.02.12 | ₩15,896 | ₩15,896 | ₩13,795 | ₩13,875 | -12.71% | 689.9만 |
|---|
| 2026.02.11 | ₩16,424 | ₩16,424 | ₩14,731 | ₩16,043 | -2.32% | 684.3만 |
|---|
| 2026.02.10 | ₩17,769 | ₩17,769 | ₩16,163 | ₩16,324 | -8.13% | 441.2만 |
|---|
| 2026.02.09 | ₩16,578 | ₩17,876 | ₩16,324 | ₩17,755 | +7.10% | 317.7만 |
|---|
| 2026.02.06 | ₩16,029 | ₩17,096 | ₩15,655 | ₩16,846 | +5.09% | 455.5만 |
|---|
| 2026.02.05 | ₩15,909 | ₩16,458 | ₩14,544 | ₩14,725 | -7.44% | 691.8만 |
|---|
| 2026.02.04 | ₩16,819 | ₩16,939 | ₩15,240 | ₩16,698 | -0.72% | 686.1만 |
|---|
| 2026.02.03 | ₩17,595 | ₩18,612 | ₩16,190 | ₩17,341 | -1.44% | 492.4만 |
|---|
| 2026.02.02 | ₩17,060 | ₩18,036 | ₩16,725 | ₩17,648 | +3.45% | 409.9만 |
|---|
| 2026.01.30 | ₩17,434 | ₩17,829 | ₩16,859 | ₩17,448 | +0.08% | 567.3만 |
|---|
| 2026.01.29 | ₩18,598 | ₩18,605 | ₩17,367 | ₩17,742 | -4.60% | 467.5만 |
|---|
| 2026.01.28 | ₩19,401 | ₩19,588 | ₩17,943 | ₩18,692 | -3.66% | 451.6만 |
|---|
| 2026.01.27 | ₩18,224 | ₩19,361 | ₩18,143 | ₩19,254 | +5.65% | 609만 |
|---|
| 2026.01.26 | ₩18,933 | ₩19,441 | ₩18,384 | ₩18,598 | -1.77% | 630.5만 |
|---|
| 2026.01.23 | ₩18,732 | ₩19,843 | ₩17,996 | ₩19,441 | +3.79% | 801.1만 |
|---|
| 2026.01.22 | ₩18,986 | ₩19,294 | ₩18,438 | ₩18,786 | -1.06% | 526.6만 |
|---|
| 2026.01.21 | ₩19,976 | ₩20,070 | ₩18,304 | ₩18,986 | -4.96% | 649.7만 |
|---|
| 2026.01.20 | ₩19,267 | ₩20,154 | ₩18,960 | ₩19,495 | +1.18% | 730.1만 |
|---|
| 2026.01.16 | ₩20,418 | ₩21,736 | ₩19,736 | ₩21,194 | +3.80% | 873.4만 |
|---|
| 2026.01.15 | ₩19,716 | ₩20,886 | ₩19,095 | ₩20,418 | +3.56% | 892.7만 |
|---|
| 2026.01.14 | ₩17,461 | ₩19,803 | ₩17,033 | ₩19,749 | +13.10% | 1370.6만 |
|---|
| 2026.01.13 | ₩16,698 | ₩17,662 | ₩16,371 | ₩17,086 | +2.32% | 768.3만 |
|---|
| 2026.01.12 | ₩15,293 | ₩16,598 | ₩15,133 | ₩16,417 | +7.35% | 502.4만 |
|---|
| 2026.01.09 | ₩15,922 | ₩16,337 | ₩15,374 | ₩15,400 | -3.28% | 276.4만 |
|---|
| 2026.01.08 | ₩15,160 | ₩16,096 | ₩15,113 | ₩15,695 | +3.53% | 267만 |
|---|
| 2026.01.07 | ₩15,922 | ₩15,922 | ₩15,253 | ₩15,387 | -3.36% | 224.7만 |
|---|
| 2026.01.06 | ₩16,805 | ₩16,886 | ₩15,494 | ₩16,016 | -4.70% | 388.3만 |
|---|
| 2026.01.05 | ₩16,123 | ₩17,046 | ₩15,989 | ₩16,698 | +3.57% | 690.7만 |
|---|
| 2026.01.02 | ₩15,280 | ₩15,822 | ₩15,026 | ₩15,454 | +1.14% | 424.7만 |
|---|
| 2025.12.31 | ₩14,517 | ₩15,066 | ₩14,283 | ₩14,999 | +3.32% | 600.5만 |
|---|
| 2025.12.30 | ₩14,946 | ₩14,979 | ₩14,437 | ₩14,517 | -2.86% | 261.1만 |
|---|
| 2025.12.29 | ₩14,330 | ₩15,240 | ₩14,277 | ₩14,718 | +2.71% | 414만 |
|---|
| 2025.12.26 | ₩15,387 | ₩15,400 | ₩14,252 | ₩14,370 | -6.61% | 386.9만 |
|---|
| 2025.12.24 | ₩14,999 | ₩15,494 | ₩14,785 | ₩15,374 | +2.50% | 167.2만 |
|---|
| 2025.12.23 | ₩14,772 | ₩15,314 | ₩14,678 | ₩15,133 | +2.45% | 297.5만 |
|---|
| 2025.12.22 | ₩15,173 | ₩15,722 | ₩14,899 | ₩15,093 | -0.53% | 436.5만 |
|---|
| 2025.12.19 | ₩13,701 | ₩14,905 | ₩13,701 | ₩14,731 | +7.52% | 883.1만 |
|---|
| 2025.12.18 | ₩13,942 | ₩14,016 | ₩13,317 | ₩13,393 | -3.93% | 542.8만 |
|---|
| 2025.12.17 | ₩13,634 | ₩14,036 | ₩12,959 | ₩13,059 | -4.22% | 553.5만 |
|---|
| 2025.12.16 | ₩13,179 | ₩13,674 | ₩12,918 | ₩13,393 | +1.62% | 688.6만 |
|---|
| 2025.12.15 | ₩14,317 | ₩14,504 | ₩13,099 | ₩13,179 | -7.94% | 765.5만 |
|---|
| 2025.12.12 | ₩15,508 | ₩15,942 | ₩14,230 | ₩14,250 | -8.11% | 537만 |
|---|
| 2025.12.11 | ₩14,919 | ₩15,762 | ₩14,517 | ₩15,681 | +5.11% | 379.5만 |
|---|
| 2025.12.10 | ₩16,083 | ₩16,230 | ₩15,314 | ₩15,360 | -4.49% | 563.1만 |
|---|
| 2025.12.09 | ₩15,501 | ₩16,866 | ₩15,441 | ₩16,350 | +5.48% | 519.7만 |
|---|
| 2025.12.08 | ₩16,110 | ₩16,458 | ₩15,554 | ₩16,056 | -0.33% | 584.5만 |
|---|
| 2025.12.05 | ₩16,458 | ₩16,565 | ₩15,645 | ₩15,802 | -3.98% | 788.5만 |
|---|
| 2025.12.04 | ₩16,725 | ₩17,100 | ₩16,395 | ₩16,926 | +1.20% | 574.8만 |
|---|
| 2025.12.03 | ₩16,979 | ₩17,140 | ₩16,417 | ₩16,872 | -0.63% | 484.5만 |
|---|
| 2025.12.02 | ₩17,448 | ₩17,969 | ₩16,698 | ₩16,725 | -4.14% | 657.6만 |
|---|
| 2025.12.01 | ₩16,518 | ₩17,655 | ₩16,384 | ₩17,327 | +4.90% | 717.2만 |
|---|
| 2025.11.28 | ₩17,515 | ₩18,317 | ₩17,274 | ₩17,943 | +2.44% | 646.7만 |
|---|
| 2025.11.26 | ₩15,976 | ₩17,100 | ₩15,695 | ₩16,953 | +6.11% | 919.4만 |
|---|
| 2025.11.25 | ₩15,106 | ₩16,237 | ₩14,892 | ₩15,949 | +5.58% | 867.8만 |
|---|
| 2025.11.24 | ₩13,982 | ₩15,534 | ₩13,915 | ₩15,414 | +10.24% | 813.5만 |
|---|
| 2025.11.21 | ₩13,327 | ₩14,076 | ₩12,939 | ₩13,768 | +3.31% | 901.5만 |
|---|
| 2025.11.20 | ₩14,236 | ₩15,293 | ₩13,501 | ₩13,581 | -4.61% | 1010.9만 |
|---|
| 2025.11.19 | ₩14,076 | ₩14,537 | ₩13,273 | ₩13,608 | -3.33% | 955.8만 |
|---|
| 2025.11.18 | ₩13,822 | ₩14,638 | ₩13,581 | ₩14,330 | +3.68% | 721.2만 |
|---|
| 2025.11.17 | ₩13,815 | ₩14,852 | ₩13,554 | ₩14,223 | +2.95% | 1353.8만 |
|---|
| 2025.11.14 | ₩14,036 | ₩15,146 | ₩13,661 | ₩14,076 | +0.29% | 1232.1만 |
|---|
| 2025.11.13 | ₩14,531 | ₩15,722 | ₩14,103 | ₩14,865 | +2.30% | 3958.2만 |
|---|
| 2025.11.12 | ₩20,753 | ₩20,793 | ₩18,197 | ₩18,652 | -10.12% | 849.3만 |
|---|
| 2025.11.11 | ₩23,214 | ₩23,683 | ₩20,017 | ₩20,097 | -13.43% | 969.5만 |
|---|
| 2025.11.10 | ₩30,747 | ₩31,176 | ₩23,201 | ₩23,616 | -23.19% | 1259.3만 |
|---|
| 2025.11.07 | ₩27,336 | ₩29,985 | ₩26,600 | ₩29,423 | +7.64% | 730.9만 |
|---|
| 2025.11.06 | ₩29,209 | ₩29,610 | ₩28,138 | ₩28,393 | -2.79% | 509.7만 |
|---|
| 2025.11.05 | ₩29,182 | ₩30,685 | ₩28,968 | ₩29,543 | +1.24% | 487.4만 |
|---|
| 2025.11.04 | ₩29,008 | ₩31,055 | ₩27,964 | ₩28,553 | -1.57% | 575.4만 |
|---|
| 2025.11.03 | ₩32,514 | ₩32,514 | ₩29,811 | ₩30,574 | -5.97% | 843.6만 |
|---|
| 2025.10.31 | ₩30,962 | ₩31,162 | ₩29,222 | ₩29,704 | -4.06% | 372.7만 |
|---|
| 2025.10.30 | ₩30,386 | ₩31,162 | ₩29,396 | ₩30,145 | -0.79% | 398.6만 |
|---|
| 2025.10.29 | ₩32,748 | ₩32,862 | ₩29,911 | ₩30,921 | -5.58% | 788.1만 |
|---|
| 2025.10.28 | ₩32,019 | ₩33,825 | ₩31,577 | ₩32,259 | +0.75% | 478만 |
|---|
| 2025.10.27 | ₩32,366 | ₩32,741 | ₩31,416 | ₩32,326 | -0.12% | 463.6만 |
|---|
| 2025.10.24 | ₩30,681 | ₩31,711 | ₩30,226 | ₩31,095 | +1.35% | 537.5만 |
|---|
| 2025.10.23 | ₩28,700 | ₩30,000 | ₩28,306 | ₩29,062 | +1.26% | 449.6만 |
|---|
| 2025.10.22 | ₩30,774 | ₩32,126 | ₩27,028 | ₩28,660 | -6.87% | 1000.7만 |
|---|
| 2025.10.21 | ₩33,544 | ₩33,758 | ₩31,457 | ₩31,671 | -5.58% | 482.9만 |
|---|
| 2025.10.20 | ₩34,467 | ₩35,872 | ₩33,316 | ₩34,213 | -0.74% | 853.9만 |
|---|
| 2025.10.17 | ₩32,186 | ₩33,450 | ₩30,640 | ₩32,139 | -0.15% | 833.7만 |
|---|
| 2025.10.16 | ₩34,889 | ₩35,524 | ₩33,022 | ₩34,628 | -0.75% | 1334.5만 |
|---|
| 2025.10.15 | ₩33,183 | ₩37,197 | ₩32,313 | ₩34,654 | +4.44% | 3287만 |
|---|
| 2025.10.14 | ₩24,753 | ₩28,071 | ₩24,084 | ₩26,921 | +8.76% | 737.4만 |
|---|
| 2025.10.13 | ₩24,619 | ₩27,677 | ₩24,011 | ₩27,362 | +11.14% | 1196만 |
|---|
| 2025.10.10 | ₩27,871 | ₩29,637 | ₩23,683 | ₩23,790 | -14.64% | 1154.3만 |
|---|