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 | ₩13,324 | ₩13,390 | ₩12,809 | ₩12,882 | -3.31% | 585.9만 |
| 2026.10.08 | ₩13,765 | ₩13,765 | ₩12,661 | ₩13,003 | -5.54% | 952.5만 |
| 2026.10.07 | ₩14,140 | ₩14,454 | ₩13,504 | ₩13,912 | -1.61% | 835.9만 |
| 2026.10.06 | ₩14,728 | ₩15,076 | ₩14,528 | ₩14,594 | -0.91% | 607.6만 |
| 2026.10.05 | ₩15,250 | ₩15,410 | ₩14,247 | ₩14,621 | -4.12% | 877.9만 |
| 2026.10.02 | ₩15,076 | ₩15,818 | ₩14,514 | ₩14,742 | -2.22% | 1143.7만 |
| 2026.10.01 | ₩13,979 | ₩14,414 | ₩13,457 | ₩14,233 | +1.82% | 848.3만 |
| 2026.09.30 | ₩14,982 | ₩14,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,033 |
| -6.34% |
| 731.9만 |
| 2026.09.29 | ₩15,083 | ₩15,310 | ₩14,561 | ₩14,581 | -3.33% | 1539.8만 |
|---|
| 2026.09.28 | ₩15,210 | ₩15,424 | ₩14,648 | ₩14,755 | -2.99% | 1157.5만 |
|---|
| 2026.09.25 | ₩16,320 | ₩16,333 | ₩15,009 | ₩15,397 | -5.66% | 1052.5만 |
|---|
| 2026.09.24 | ₩16,400 | ₩17,042 | ₩15,785 | ₩16,253 | -0.90% | 715.9만 |
|---|
| 2026.09.23 | ₩17,176 | ₩17,373 | ₩16,387 | ₩16,467 | -4.13% | 753.9만 |
|---|
| 2026.09.22 | ₩17,323 | ₩17,878 | ₩17,230 | ₩17,524 | +1.16% | 1057.3만 |
|---|
| 2026.09.21 | ₩18,026 | ₩18,270 | ₩17,377 | ₩17,578 | -2.49% | 1264.7만 |
|---|
| 2026.09.18 | ₩15,437 | ₩17,377 | ₩15,290 | ₩17,350 | +12.39% | 1869.4만 |
|---|
| 2026.09.17 | ₩15,397 | ₩15,972 | ₩14,875 | ₩15,036 | -2.35% | 871.7만 |
|---|
| 2026.09.16 | ₩14,594 | ₩15,116 | ₩14,313 | ₩14,755 | +1.10% | 591.6만 |
|---|
| 2026.09.15 | ₩15,156 | ₩15,424 | ₩14,461 | ₩14,594 | -3.71% | 889.5만 |
|---|
| 2026.09.14 | ₩15,250 | ₩16,320 | ₩15,183 | ₩15,598 | +2.28% | 991.6만 |
|---|
| 2026.09.11 | ₩15,892 | ₩16,226 | ₩15,558 | ₩15,999 | +0.67% | 696.4만 |
|---|
| 2026.09.10 | ₩15,758 | ₩16,059 | ₩15,257 | ₩15,424 | -2.12% | 851.9만 |
|---|
| 2026.09.09 | ₩17,069 | ₩17,190 | ₩16,146 | ₩16,494 | -3.37% | 687.1만 |
|---|
| 2026.09.08 | ₩16,641 | ₩17,323 | ₩16,414 | ₩16,949 | +1.85% | 991.8만 |
|---|
| 2026.09.04 | ₩15,678 | ₩16,701 | ₩15,584 | ₩16,561 | +5.63% | 1117.6만 |
|---|
| 2026.09.03 | ₩14,849 | ₩16,173 | ₩14,608 | ₩15,932 | +7.30% | 1621만 |
|---|
| 2026.09.02 | ₩13,912 | ₩14,631 | ₩13,564 | ₩14,367 | +3.27% | 973.7만 |
|---|
| 2026.09.01 | ₩14,220 | ₩14,461 | ₩13,611 | ₩13,845 | -2.63% | 961.5만 |
|---|
| 2026.08.31 | ₩13,859 | ₩14,628 | ₩13,511 | ₩14,514 | +4.73% | 1166.5만 |
|---|
| 2026.08.28 | ₩14,915 | ₩14,915 | ₩13,477 | ₩13,805 | -7.44% | 1359.1만 |
|---|
| 2026.08.27 | ₩14,982 | ₩15,919 | ₩14,808 | ₩15,156 | +1.16% | 1353.4만 |
|---|
| 2026.08.26 | ₩14,782 | ₩15,049 | ₩14,200 | ₩14,273 | -3.44% | 743.5만 |
|---|
| 2026.08.25 | ₩14,313 | ₩15,243 | ₩14,313 | ₩15,103 | +5.51% | 1099만 |
|---|
| 2026.08.24 | ₩15,357 | ₩15,705 | ₩14,461 | ₩14,594 | -4.97% | 1286.8만 |
|---|
| 2026.08.21 | ₩14,842 | ₩15,772 | ₩14,140 | ₩15,210 | +2.48% | 2823.5만 |
|---|
| 2026.08.20 | ₩13,685 | ₩15,076 | ₩13,555 | ₩13,952 | +1.96% | 2159.8만 |
|---|
| 2026.08.19 | ₩12,026 | ₩13,495 | ₩11,400 | ₩12,882 | +7.12% | 1896.1만 |
|---|
| 2026.08.18 | ₩12,080 | ₩12,320 | ₩11,565 | ₩12,039 | -0.33% | 2089.5만 |
|---|
| 2026.08.17 | ₩12,809 | ₩12,976 | ₩12,160 | ₩12,561 | -1.93% | 1526.9만 |
|---|
| 2026.08.14 | ₩11,825 | ₩12,295 | ₩11,585 | ₩12,213 | +3.28% | 1585.4만 |
|---|
| 2026.08.13 | ₩12,093 | ₩12,508 | ₩11,571 | ₩11,718 | -3.10% | 1151.2만 |
|---|
| 2026.08.12 | ₩12,414 | ₩12,789 | ₩11,919 | ₩12,066 | -2.80% | 1465.1만 |
|---|
| 2026.08.11 | ₩12,307 | ₩12,508 | ₩11,290 | ₩11,625 | -5.54% | 1855.6만 |
|---|
| 2026.08.10 | ₩14,879 | ₩15,196 | ₩11,611 | ₩11,631 | -21.83% | 3165.3만 |
|---|
| 2026.08.07 | ₩14,748 | ₩14,768 | ₩13,631 | ₩14,554 | -1.32% | 930.9만 |
|---|
| 2026.08.06 | ₩13,932 | ₩14,715 | ₩13,885 | ₩14,073 | +1.01% | 906.3만 |
|---|
| 2026.08.05 | ₩15,718 | ₩16,387 | ₩14,768 | ₩14,795 | -5.87% | 1176.6만 |
|---|
| 2026.08.04 | ₩17,103 | ₩17,297 | ₩15,049 | ₩15,223 | -10.99% | 2718.2만 |
|---|
| 2026.08.03 | ₩13,752 | ₩15,337 | ₩13,417 | ₩15,210 | +10.60% | 940.7만 |
|---|
| 2026.07.31 | ₩15,410 | ₩15,742 | ₩13,999 | ₩14,073 | -8.68% | 1215.7만 |
|---|
| 2026.07.30 | ₩12,896 | ₩15,277 | ₩12,896 | ₩14,849 | +15.15% | 1531.2만 |
|---|
| 2026.07.29 | ₩13,645 | ₩13,872 | ₩11,745 | ₩11,906 | -12.75% | 2109.8만 |
|---|
| 2026.07.28 | ₩14,581 | ₩14,594 | ₩13,404 | ₩13,752 | -5.69% | 1344.2만 |
|---|
| 2026.07.27 | ₩15,464 | ₩15,665 | ₩14,313 | ₩15,183 | -1.82% | 746.1만 |
|---|
| 2026.07.24 | ₩16,026 | ₩16,467 | ₩15,156 | ₩15,464 | -3.51% | 560만 |
|---|
| 2026.07.23 | ₩16,019 | ₩17,350 | ₩15,946 | ₩16,280 | +1.63% | 674.7만 |
|---|
| 2026.07.22 | ₩16,146 | ₩17,170 | ₩16,093 | ₩16,400 | +1.57% | 438.2만 |
|---|
| 2026.07.21 | ₩15,584 | ₩17,149 | ₩15,584 | ₩16,695 | +7.12% | 816.3만 |
|---|
| 2026.07.20 | ₩14,715 | ₩15,531 | ₩14,715 | ₩15,210 | +3.36% | 661.4만 |
|---|
| 2026.07.17 | ₩14,394 | ₩14,795 | ₩13,752 | ₩14,367 | -0.19% | 665.4만 |
|---|
| 2026.07.16 | ₩16,387 | ₩16,534 | ₩14,661 | ₩15,029 | -8.29% | 758.3만 |
|---|
| 2026.07.15 | ₩16,775 | ₩17,377 | ₩16,434 | ₩16,815 | +0.24% | 610.1만 |
|---|
| 2026.07.14 | ₩16,708 | ₩17,096 | ₩16,119 | ₩16,534 | -1.04% | 636.6만 |
|---|
| 2026.07.13 | ₩17,163 | ₩17,711 | ₩16,133 | ₩16,226 | -5.46% | 790만 |
|---|
| 2026.07.10 | ₩19,437 | ₩19,771 | ₩17,618 | ₩17,778 | -8.53% | 936.8만 |
|---|
| 2026.07.09 | ₩17,337 | ₩19,564 | ₩17,270 | ₩19,169 | +10.57% | 1352.7만 |
|---|
| 2026.07.08 | ₩16,895 | ₩17,939 | ₩15,986 | ₩16,802 | -0.55% | 1131.4만 |
|---|
| 2026.07.07 | ₩18,768 | ₩18,822 | ₩17,056 | ₩17,223 | -8.23% | 740.3만 |
|---|
| 2026.07.06 | ₩19,129 | ₩20,842 | ₩18,890 | ₩19,062 | -0.35% | 883.9만 |
|---|
| 2026.07.02 | ₩20,748 | ₩21,196 | ₩18,032 | ₩18,527 | -10.70% | 1448.7만 |
|---|
| 2026.07.01 | ₩20,654 | ₩21,383 | ₩19,477 | ₩20,654 | 0.00% | 1030.1만 |
|---|
| 2026.06.30 | ₩21,015 | ₩21,296 | ₩20,313 | ₩21,229 | +1.02% | 783.8만 |
|---|
| 2026.06.29 | ₩23,945 | ₩23,945 | ₩20,226 | ₩21,216 | -11.40% | 1343.8만 |
|---|
| 2026.06.26 | ₩21,403 | ₩23,463 | ₩21,283 | ₩22,942 | +7.19% | 1333.9만 |
|---|
| 2026.06.25 | ₩23,825 | ₩23,945 | ₩20,701 | ₩21,925 | -7.97% | 883.3만 |
|---|
| 2026.06.24 | ₩24,306 | ₩24,948 | ₩21,517 | ₩23,437 | -3.58% | 1076.6만 |
|---|
| 2026.06.23 | ₩22,032 | ₩24,634 | ₩21,658 | ₩23,049 | +4.61% | 875.2만 |
|---|
| 2026.06.22 | ₩24,159 | ₩25,845 | ₩23,142 | ₩23,316 | -3.49% | 1196.3만 |
|---|
| 2026.06.18 | ₩24,366 | ₩24,641 | ₩23,397 | ₩23,985 | -1.56% | 874.2만 |
|---|
| 2026.06.17 | ₩24,400 | ₩25,477 | ₩23,731 | ₩23,972 | -1.75% | 1012.7만 |
|---|
| 2026.06.16 | ₩24,333 | ₩25,631 | ₩24,146 | ₩24,413 | +0.33% | 577.1만 |
|---|
| 2026.06.15 | ₩25,403 | ₩25,925 | ₩24,266 | ₩24,507 | -3.53% | 758.8만 |
|---|
| 2026.06.12 | ₩23,276 | ₩23,972 | ₩22,808 | ₩23,851 | +2.47% | 835.4만 |
|---|
| 2026.06.11 | ₩21,537 | ₩23,978 | ₩21,403 | ₩23,611 | +9.63% | 1153.7만 |
|---|
| 2026.06.10 | ₩23,022 | ₩23,811 | ₩21,363 | ₩21,537 | -6.45% | 1078.3만 |
|---|
| 2026.06.09 | ₩24,801 | ₩25,717 | ₩22,273 | ₩23,290 | -6.09% | 1040.9만 |
|---|
| 2026.06.08 | ₩23,758 | ₩25,129 | ₩23,624 | ₩24,734 | +4.11% | 1509.5만 |
|---|
| 2026.06.05 | ₩25,015 | ₩25,309 | ₩22,420 | ₩23,370 | -6.58% | 1578.8만 |
|---|
| 2026.06.04 | ₩25,330 | ₩26,901 | ₩24,821 | ₩26,259 | +3.67% | 1713.1만 |
|---|
| 2026.06.03 | ₩24,975 | ₩27,717 | ₩24,380 | ₩26,366 | +5.57% | 1467.1만 |
|---|
| 2026.06.02 | ₩24,346 | ₩25,537 | ₩24,159 | ₩25,095 | +3.08% | 1205.7만 |
|---|
| 2026.06.01 | ₩22,741 | ₩25,356 | ₩22,206 | ₩24,761 | +8.88% | 1145.5만 |
|---|
| 2026.05.29 | ₩24,186 | ₩24,360 | ₩22,795 | ₩23,397 | -3.26% | 1141.1만 |
|---|
| 2026.05.28 | ₩20,159 | ₩24,694 | ₩19,664 | ₩24,587 | +21.96% | 2160.8만 |
|---|
| 2026.05.27 | ₩20,199 | ₩21,310 | ₩19,156 | ₩20,788 | +2.91% | 1834만 |
|---|
| 2026.05.26 | ₩20,005 | ₩20,373 | ₩19,223 | ₩20,213 | +1.04% | 1190.7만 |
|---|
| 2026.05.22 | ₩19,878 | ₩20,427 | ₩19,210 | ₩19,597 | -1.41% | 794.5만 |
|---|
| 2026.05.21 | ₩17,872 | ₩20,052 | ₩17,792 | ₩19,959 | +11.68% | 945.4만 |
|---|
| 2026.05.20 | ₩17,350 | ₩18,394 | ₩17,163 | ₩17,765 | +2.39% | 709만 |
|---|
| 2026.05.19 | ₩17,250 | ₩17,444 | ₩16,320 | ₩17,163 | -0.50% | 989.4만 |
|---|
| 2026.05.18 | ₩18,139 | ₩18,166 | ₩16,507 | ₩17,591 | -3.02% | 806.7만 |
|---|
| 2026.05.15 | ₩19,169 | ₩19,263 | ₩17,323 | ₩17,858 | -6.84% | 804.7만 |
|---|
| 2026.05.14 | ₩17,832 | ₩19,892 | ₩16,909 | ₩19,731 | +10.65% | 1413.3만 |
|---|
| 2026.05.13 | ₩16,935 | ₩17,912 | ₩16,695 | ₩17,685 | +4.42% | 698.6만 |
|---|
| 2026.05.12 | ₩17,457 | ₩17,604 | ₩16,427 | ₩17,163 | -1.69% | 756만 |
|---|
| 2026.05.11 | ₩17,885 | ₩18,286 | ₩17,223 | ₩17,618 | -1.50% | 672.2만 |
|---|
| 2026.05.08 | ₩18,641 | ₩18,661 | ₩17,350 | ₩18,019 | -3.34% | 593.9만 |
|---|
| 2026.05.07 | ₩19,691 | ₩19,932 | ₩17,845 | ₩18,514 | -5.98% | 681.5만 |
|---|
| 2026.05.06 | ₩17,350 | ₩20,213 | ₩17,323 | ₩20,199 | +16.42% | 1438만 |
|---|
| 2026.05.05 | ₩16,440 | ₩16,741 | ₩16,213 | ₩16,695 | +1.55% | 506.5만 |
|---|
| 2026.05.04 | ₩16,186 | ₩16,628 | ₩15,986 | ₩16,267 | +0.50% | 506.4만 |
|---|
| 2026.05.01 | ₩15,370 | ₩16,214 | ₩15,130 | ₩15,838 | +3.05% | 471.8만 |
|---|
| 2026.04.30 | ₩14,728 | ₩15,611 | ₩14,541 | ₩15,103 | +2.54% | 624만 |
|---|
| 2026.04.29 | ₩14,875 | ₩15,009 | ₩14,400 | ₩14,487 | -2.61% | 613.6만 |
|---|
| 2026.04.28 | ₩14,929 | ₩15,430 | ₩14,454 | ₩15,116 | +1.25% | 649.2만 |
|---|
| 2026.04.27 | ₩16,133 | ₩16,200 | ₩14,915 | ₩15,397 | -4.56% | 640.2만 |
|---|
| 2026.04.24 | ₩16,721 | ₩16,922 | ₩16,026 | ₩16,133 | -3.52% | 444.2만 |
|---|
| 2026.04.23 | ₩16,588 | ₩17,256 | ₩15,838 | ₩16,267 | -1.94% | 598.5만 |
|---|
| 2026.04.22 | ₩16,855 | ₩17,297 | ₩16,547 | ₩16,828 | -0.16% | 512.8만 |
|---|
| 2026.04.21 | ₩17,604 | ₩17,611 | ₩16,119 | ₩16,160 | -8.21% | 545.4만 |
|---|
| 2026.04.20 | ₩16,588 | ₩17,464 | ₩16,521 | ₩17,430 | +5.08% | 697.8만 |
|---|
| 2026.04.17 | ₩17,183 | ₩17,711 | ₩16,788 | ₩17,243 | +0.35% | 1039.6만 |
|---|
| 2026.04.16 | ₩17,036 | ₩17,076 | ₩15,718 | ₩16,614 | -2.47% | 604.3만 |
|---|
| 2026.04.15 | ₩16,374 | ₩16,922 | ₩15,999 | ₩16,869 | +3.02% | 716.3만 |
|---|
| 2026.04.14 | ₩15,718 | ₩16,708 | ₩15,477 | ₩16,012 | +1.87% | 1003.4만 |
|---|
| 2026.04.13 | ₩13,939 | ₩15,143 | ₩13,671 | ₩15,043 | +7.92% | 729.3만 |
|---|
| 2026.04.10 | ₩13,966 | ₩14,655 | ₩13,966 | ₩14,387 | +3.02% | 466.4만 |
|---|
| 2026.04.09 | ₩13,310 | ₩14,059 | ₩13,190 | ₩13,819 | +3.82% | 603.7만 |
|---|
| 2026.04.08 | ₩13,932 | ₩14,019 | ₩13,083 | ₩13,859 | -0.53% | 842.6만 |
|---|
| 2026.04.07 | ₩12,561 | ₩13,123 | ₩12,481 | ₩12,588 | +0.21% | 546만 |
|---|
| 2026.04.06 | ₩12,615 | ₩13,805 | ₩12,601 | ₩12,855 | +1.91% | 452.9만 |
|---|
| 2026.04.02 | ₩11,932 | ₩12,574 | ₩11,732 | ₩12,501 | +4.76% | 584.2만 |
|---|
| 2026.04.01 | ₩11,906 | ₩12,675 | ₩11,704 | ₩12,494 | +4.94% | 748.1만 |
|---|
| 2026.03.31 | ₩11,049 | ₩12,026 | ₩10,795 | ₩11,571 | +4.72% | 709.9만 |
|---|
| 2026.03.30 | ₩11,504 | ₩11,886 | ₩10,534 | ₩10,541 | -8.37% | 751.6만 |
|---|
| 2026.03.27 | ₩11,250 | ₩11,344 | ₩10,688 | ₩11,197 | -0.48% | 687.3만 |
|---|
| 2026.03.26 | ₩11,277 | ₩12,615 | ₩11,170 | ₩11,651 | +3.32% | 1224.7만 |
|---|
| 2026.03.25 | ₩11,478 | ₩11,758 | ₩10,996 | ₩11,504 | +0.23% | 760.4만 |
|---|
| 2026.03.24 | ₩11,277 | ₩11,585 | ₩10,842 | ₩11,009 | -2.37% | 659.6만 |
|---|
| 2026.03.23 | ₩11,143 | ₩11,906 | ₩11,116 | ₩11,544 | +3.60% | 595.3만 |
|---|
| 2026.03.20 | ₩11,384 | ₩11,611 | ₩10,501 | ₩10,849 | -4.70% | 1203.1만 |
|---|
| 2026.03.19 | ₩11,170 | ₩11,611 | ₩10,889 | ₩11,464 | +2.63% | 649.4만 |
|---|
| 2026.03.18 | ₩12,039 | ₩12,445 | ₩11,605 | ₩11,651 | -3.22% | 797.9만 |
|---|
| 2026.03.17 | ₩10,876 | ₩12,842 | ₩10,782 | ₩12,374 | +13.78% | 1680.9만 |
|---|
| 2026.03.16 | ₩10,728 | ₩11,330 | ₩10,662 | ₩10,969 | +2.24% | 720.9만 |
|---|
| 2026.03.13 | ₩10,233 | ₩10,802 | ₩9,906 | ₩10,033 | -1.96% | 528.3만 |
|---|
| 2026.03.12 | ₩10,193 | ₩10,340 | ₩9,759 | ₩9,819 | -3.67% | 355.6만 |
|---|
| 2026.03.11 | ₩10,167 | ₩11,009 | ₩10,167 | ₩10,501 | +3.29% | 654.1만 |
|---|
| 2026.03.10 | ₩10,180 | ₩10,648 | ₩9,953 | ₩10,167 | -0.13% | 887.1만 |
|---|
| 2026.03.09 | ₩9,632 | ₩9,999 | ₩9,252 | ₩9,926 | +3.06% | 626.5만 |
|---|
| 2026.03.06 | ₩10,060 | ₩10,314 | ₩9,605 | ₩9,739 | -3.19% | 791.1만 |
|---|
| 2026.03.05 | ₩10,300 | ₩10,842 | ₩10,153 | ₩10,434 | +1.30% | 643.5만 |
|---|
| 2026.03.04 | ₩10,568 | ₩11,157 | ₩10,528 | ₩10,581 | +0.13% | 1344.7만 |
|---|
| 2026.03.03 | ₩9,999 | ₩10,140 | ₩9,444 | ₩10,113 | +1.14% | 828.4만 |
|---|
| 2026.03.02 | ₩9,939 | ₩10,835 | ₩9,886 | ₩10,394 | +4.58% | 584.7만 |
|---|
| 2026.02.27 | ₩10,541 | ₩10,541 | ₩10,060 | ₩10,300 | -2.28% | 591.5만 |
|---|
| 2026.02.26 | ₩11,437 | ₩11,625 | ₩10,488 | ₩10,648 | -6.90% | 578.1만 |
|---|
| 2026.02.25 | ₩11,785 | ₩12,173 | ₩11,264 | ₩11,437 | -2.95% | 704.6만 |
|---|
| 2026.02.24 | ₩10,728 | ₩11,598 | ₩10,568 | ₩11,210 | +4.49% | 786.2만 |
|---|
| 2026.02.23 | ₩10,354 | ₩10,956 | ₩10,153 | ₩10,728 | +3.62% | 1692.1만 |
|---|
| 2026.02.20 | ₩10,568 | ₩11,090 | ₩10,267 | ₩10,407 | -1.52% | 3347.9만 |
|---|
| 2026.02.19 | ₩11,090 | ₩11,371 | ₩10,100 | ₩10,621 | -4.22% | 4584.5만 |
|---|
| 2026.02.18 | ₩12,681 | ₩13,069 | ₩12,641 | ₩12,855 | +1.37% | 528.6만 |
|---|
| 2026.02.17 | ₩13,377 | ₩13,471 | ₩12,661 | ₩12,681 | -5.20% | 962.5만 |
|---|
| 2026.02.13 | ₩14,394 | ₩14,568 | ₩13,390 | ₩13,484 | -6.32% | 573.6만 |
|---|
| 2026.02.12 | ₩15,892 | ₩15,892 | ₩13,792 | ₩13,872 | -12.71% | 689.9만 |
|---|
| 2026.02.11 | ₩16,420 | ₩16,420 | ₩14,728 | ₩16,039 | -2.32% | 684.3만 |
|---|
| 2026.02.10 | ₩17,765 | ₩17,765 | ₩16,160 | ₩16,320 | -8.13% | 441.2만 |
|---|
| 2026.02.09 | ₩16,574 | ₩17,872 | ₩16,320 | ₩17,751 | +7.10% | 317.7만 |
|---|
| 2026.02.06 | ₩16,026 | ₩17,092 | ₩15,651 | ₩16,842 | +5.09% | 455.5만 |
|---|
| 2026.02.05 | ₩15,905 | ₩16,454 | ₩14,541 | ₩14,721 | -7.44% | 691.8만 |
|---|
| 2026.02.04 | ₩16,815 | ₩16,935 | ₩15,237 | ₩16,695 | -0.72% | 686.1만 |
|---|
| 2026.02.03 | ₩17,591 | ₩18,608 | ₩16,186 | ₩17,337 | -1.44% | 492.4만 |
|---|
| 2026.02.02 | ₩17,056 | ₩18,032 | ₩16,721 | ₩17,644 | +3.45% | 409.9만 |
|---|
| 2026.01.30 | ₩17,430 | ₩17,825 | ₩16,855 | ₩17,444 | +0.08% | 567.3만 |
|---|
| 2026.01.29 | ₩18,594 | ₩18,601 | ₩17,363 | ₩17,738 | -4.60% | 467.5만 |
|---|
| 2026.01.28 | ₩19,397 | ₩19,584 | ₩17,939 | ₩18,688 | -3.66% | 451.6만 |
|---|
| 2026.01.27 | ₩18,220 | ₩19,357 | ₩18,139 | ₩19,250 | +5.65% | 609만 |
|---|
| 2026.01.26 | ₩18,929 | ₩19,437 | ₩18,380 | ₩18,594 | -1.77% | 630.5만 |
|---|
| 2026.01.23 | ₩18,728 | ₩19,838 | ₩17,992 | ₩19,437 | +3.79% | 801.1만 |
|---|
| 2026.01.22 | ₩18,982 | ₩19,290 | ₩18,434 | ₩18,781 | -1.06% | 526.6만 |
|---|
| 2026.01.21 | ₩19,972 | ₩20,066 | ₩18,300 | ₩18,982 | -4.96% | 649.7만 |
|---|
| 2026.01.20 | ₩19,263 | ₩20,150 | ₩18,955 | ₩19,490 | +1.18% | 730.1만 |
|---|
| 2026.01.16 | ₩20,413 | ₩21,731 | ₩19,731 | ₩21,189 | +3.80% | 873.4만 |
|---|
| 2026.01.15 | ₩19,711 | ₩20,882 | ₩19,090 | ₩20,413 | +3.56% | 892.7만 |
|---|
| 2026.01.14 | ₩17,457 | ₩19,798 | ₩17,029 | ₩19,745 | +13.10% | 1370.6만 |
|---|
| 2026.01.13 | ₩16,695 | ₩17,658 | ₩16,367 | ₩17,083 | +2.32% | 768.3만 |
|---|
| 2026.01.12 | ₩15,290 | ₩16,594 | ₩15,130 | ₩16,414 | +7.35% | 502.4만 |
|---|
| 2026.01.09 | ₩15,919 | ₩16,333 | ₩15,370 | ₩15,397 | -3.28% | 276.4만 |
|---|
| 2026.01.08 | ₩15,156 | ₩16,093 | ₩15,109 | ₩15,691 | +3.53% | 267만 |
|---|
| 2026.01.07 | ₩15,919 | ₩15,919 | ₩15,250 | ₩15,384 | -3.36% | 224.7만 |
|---|
| 2026.01.06 | ₩16,802 | ₩16,882 | ₩15,491 | ₩16,012 | -4.70% | 388.3만 |
|---|
| 2026.01.05 | ₩16,119 | ₩17,042 | ₩15,986 | ₩16,695 | +3.57% | 690.7만 |
|---|
| 2026.01.02 | ₩15,277 | ₩15,818 | ₩15,022 | ₩15,451 | +1.14% | 424.7만 |
|---|
| 2025.12.31 | ₩14,514 | ₩15,063 | ₩14,280 | ₩14,996 | +3.32% | 600.5만 |
|---|
| 2025.12.30 | ₩14,942 | ₩14,976 | ₩14,434 | ₩14,514 | -2.86% | 261.1만 |
|---|
| 2025.12.29 | ₩14,327 | ₩15,237 | ₩14,273 | ₩14,715 | +2.71% | 414만 |
|---|
| 2025.12.26 | ₩15,384 | ₩15,397 | ₩14,249 | ₩14,367 | -6.61% | 386.9만 |
|---|
| 2025.12.24 | ₩14,996 | ₩15,491 | ₩14,782 | ₩15,370 | +2.50% | 167.2만 |
|---|
| 2025.12.23 | ₩14,768 | ₩15,310 | ₩14,675 | ₩15,130 | +2.45% | 297.5만 |
|---|
| 2025.12.22 | ₩15,170 | ₩15,718 | ₩14,895 | ₩15,089 | -0.53% | 436.5만 |
|---|
| 2025.12.19 | ₩13,698 | ₩14,902 | ₩13,698 | ₩14,728 | +7.52% | 883.1만 |
|---|
| 2025.12.18 | ₩13,939 | ₩14,013 | ₩13,314 | ₩13,390 | -3.93% | 542.8만 |
|---|
| 2025.12.17 | ₩13,631 | ₩14,033 | ₩12,956 | ₩13,056 | -4.22% | 553.5만 |
|---|
| 2025.12.16 | ₩13,176 | ₩13,671 | ₩12,916 | ₩13,390 | +1.62% | 688.6만 |
|---|
| 2025.12.15 | ₩14,313 | ₩14,501 | ₩13,096 | ₩13,176 | -7.94% | 765.5만 |
|---|
| 2025.12.12 | ₩15,504 | ₩15,939 | ₩14,227 | ₩14,247 | -8.11% | 537만 |
|---|
| 2025.12.11 | ₩14,915 | ₩15,758 | ₩14,514 | ₩15,678 | +5.11% | 379.5만 |
|---|
| 2025.12.10 | ₩16,079 | ₩16,226 | ₩15,310 | ₩15,357 | -4.49% | 563.1만 |
|---|
| 2025.12.09 | ₩15,497 | ₩16,862 | ₩15,437 | ₩16,347 | +5.48% | 519.7만 |
|---|
| 2025.12.08 | ₩16,106 | ₩16,454 | ₩15,551 | ₩16,053 | -0.33% | 584.5만 |
|---|
| 2025.12.05 | ₩16,454 | ₩16,561 | ₩15,642 | ₩15,798 | -3.98% | 788.5만 |
|---|
| 2025.12.04 | ₩16,721 | ₩17,096 | ₩16,391 | ₩16,922 | +1.20% | 574.8만 |
|---|
| 2025.12.03 | ₩16,976 | ₩17,136 | ₩16,414 | ₩16,869 | -0.63% | 484.5만 |
|---|
| 2025.12.02 | ₩17,444 | ₩17,965 | ₩16,695 | ₩16,721 | -4.14% | 657.6만 |
|---|
| 2025.12.01 | ₩16,514 | ₩17,651 | ₩16,380 | ₩17,323 | +4.90% | 717.2만 |
|---|
| 2025.11.28 | ₩17,511 | ₩18,313 | ₩17,270 | ₩17,939 | +2.44% | 646.7만 |
|---|
| 2025.11.26 | ₩15,972 | ₩17,096 | ₩15,691 | ₩16,949 | +6.11% | 919.4만 |
|---|
| 2025.11.25 | ₩15,103 | ₩16,233 | ₩14,889 | ₩15,946 | +5.58% | 867.8만 |
|---|
| 2025.11.24 | ₩13,979 | ₩15,531 | ₩13,912 | ₩15,410 | +10.24% | 813.5만 |
|---|
| 2025.11.21 | ₩13,324 | ₩14,073 | ₩12,936 | ₩13,765 | +3.31% | 901.5만 |
|---|
| 2025.11.20 | ₩14,233 | ₩15,290 | ₩13,497 | ₩13,578 | -4.61% | 1010.9만 |
|---|
| 2025.11.19 | ₩14,073 | ₩14,534 | ₩13,270 | ₩13,605 | -3.33% | 955.8만 |
|---|
| 2025.11.18 | ₩13,819 | ₩14,635 | ₩13,578 | ₩14,327 | +3.68% | 721.2만 |
|---|
| 2025.11.17 | ₩13,812 | ₩14,849 | ₩13,551 | ₩14,220 | +2.95% | 1353.8만 |
|---|
| 2025.11.14 | ₩14,033 | ₩15,143 | ₩13,658 | ₩14,073 | +0.29% | 1232.1만 |
|---|
| 2025.11.13 | ₩14,528 | ₩15,718 | ₩14,099 | ₩14,862 | +2.30% | 3958.2만 |
|---|
| 2025.11.12 | ₩20,748 | ₩20,788 | ₩18,193 | ₩18,648 | -10.12% | 849.3만 |
|---|
| 2025.11.11 | ₩23,209 | ₩23,677 | ₩20,012 | ₩20,092 | -13.43% | 969.5만 |
|---|
| 2025.11.10 | ₩30,741 | ₩31,169 | ₩23,196 | ₩23,611 | -23.19% | 1259.3만 |
|---|
| 2025.11.07 | ₩27,329 | ₩29,978 | ₩26,594 | ₩29,416 | +7.64% | 730.9만 |
|---|
| 2025.11.06 | ₩29,202 | ₩29,604 | ₩28,132 | ₩28,386 | -2.79% | 509.7만 |
|---|
| 2025.11.05 | ₩29,175 | ₩30,678 | ₩28,961 | ₩29,537 | +1.24% | 487.4만 |
|---|
| 2025.11.04 | ₩29,002 | ₩31,048 | ₩27,958 | ₩28,547 | -1.57% | 575.4만 |
|---|
| 2025.11.03 | ₩32,506 | ₩32,506 | ₩29,804 | ₩30,567 | -5.97% | 843.6만 |
|---|
| 2025.10.31 | ₩30,955 | ₩31,155 | ₩29,216 | ₩29,697 | -4.06% | 372.7만 |
|---|
| 2025.10.30 | ₩30,379 | ₩31,155 | ₩29,389 | ₩30,139 | -0.79% | 398.6만 |
|---|
| 2025.10.29 | ₩32,740 | ₩32,854 | ₩29,905 | ₩30,914 | -5.58% | 788.1만 |
|---|
| 2025.10.28 | ₩32,011 | ₩33,817 | ₩31,570 | ₩32,252 | +0.75% | 478만 |
|---|
| 2025.10.27 | ₩32,359 | ₩32,734 | ₩31,409 | ₩32,319 | -0.12% | 463.6만 |
|---|
| 2025.10.24 | ₩30,674 | ₩31,704 | ₩30,219 | ₩31,088 | +1.35% | 537.5만 |
|---|
| 2025.10.23 | ₩28,694 | ₩29,993 | ₩28,299 | ₩29,055 | +1.26% | 449.6만 |
|---|
| 2025.10.22 | ₩30,767 | ₩32,118 | ₩27,022 | ₩28,654 | -6.87% | 1000.7만 |
|---|
| 2025.10.21 | ₩33,536 | ₩33,750 | ₩31,450 | ₩31,664 | -5.58% | 482.9만 |
|---|
| 2025.10.20 | ₩34,459 | ₩35,864 | ₩33,309 | ₩34,205 | -0.74% | 853.9만 |
|---|
| 2025.10.17 | ₩32,179 | ₩33,443 | ₩30,634 | ₩32,132 | -0.15% | 833.7만 |
|---|
| 2025.10.16 | ₩34,881 | ₩35,516 | ₩33,015 | ₩34,620 | -0.75% | 1334.5만 |
|---|
| 2025.10.15 | ₩33,175 | ₩37,188 | ₩32,306 | ₩34,647 | +4.44% | 3287만 |
|---|
| 2025.10.14 | ₩24,748 | ₩28,065 | ₩24,079 | ₩26,915 | +8.76% | 737.4만 |
|---|
| 2025.10.13 | ₩24,614 | ₩27,671 | ₩24,005 | ₩27,356 | +11.14% | 1196만 |
|---|
| 2025.10.10 | ₩27,864 | ₩29,630 | ₩23,677 | ₩23,784 | -14.64% | 1154.3만 |
|---|