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 | ₩13,358 | ₩13,425 | ₩12,841 | ₩12,915 | -3.31% | 585.9만 |
| 2026.10.08 | ₩13,800 | ₩13,800 | ₩12,694 | ₩13,036 | -5.54% | 952.5만 |
| 2026.10.07 | ₩14,176 | ₩14,491 | ₩13,539 | ₩13,948 | -1.61% | 835.9만 |
| 2026.10.06 | ₩14,766 | ₩15,115 | ₩14,565 | ₩14,632 | -0.91% | 607.6만 |
| 2026.10.05 | ₩15,289 | ₩15,450 | ₩14,283 | ₩14,659 | -4.12% | 877.9만 |
| 2026.10.02 | ₩15,115 | ₩15,859 | ₩14,551 | ₩14,779 | -2.22% | 1143.7만 |
| 2026.10.01 | ₩14,015 | ₩14,451 | ₩13,492 | ₩14,270 | +1.82% | 848.3만 |
| 2026.09.30 | ₩15,021 | ₩15,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,068 |
| -6.34% |
| 731.9만 |
| 2026.09.29 | ₩15,121 | ₩15,349 | ₩14,598 | ₩14,618 | -3.33% | 1539.8만 |
|---|
| 2026.09.28 | ₩15,249 | ₩15,463 | ₩14,685 | ₩14,793 | -2.99% | 1157.5만 |
|---|
| 2026.09.25 | ₩16,362 | ₩16,375 | ₩15,047 | ₩15,436 | -5.66% | 1052.5만 |
|---|
| 2026.09.24 | ₩16,442 | ₩17,086 | ₩15,825 | ₩16,295 | -0.90% | 715.9만 |
|---|
| 2026.09.23 | ₩17,220 | ₩17,417 | ₩16,429 | ₩16,509 | -4.13% | 753.9만 |
|---|
| 2026.09.22 | ₩17,368 | ₩17,924 | ₩17,274 | ₩17,569 | +1.16% | 1057.3만 |
|---|
| 2026.09.21 | ₩18,072 | ₩18,317 | ₩17,421 | ₩17,622 | -2.49% | 1264.7만 |
|---|
| 2026.09.18 | ₩15,477 | ₩17,421 | ₩15,329 | ₩17,394 | +12.39% | 1869.4만 |
|---|
| 2026.09.17 | ₩15,436 | ₩16,013 | ₩14,913 | ₩15,074 | -2.35% | 871.7만 |
|---|
| 2026.09.16 | ₩14,632 | ₩15,155 | ₩14,350 | ₩14,793 | +1.10% | 591.6만 |
|---|
| 2026.09.15 | ₩15,195 | ₩15,463 | ₩14,498 | ₩14,632 | -3.71% | 889.5만 |
|---|
| 2026.09.14 | ₩15,289 | ₩16,362 | ₩15,222 | ₩15,638 | +2.28% | 991.6만 |
|---|
| 2026.09.11 | ₩15,933 | ₩16,268 | ₩15,597 | ₩16,040 | +0.67% | 696.4만 |
|---|
| 2026.09.10 | ₩15,799 | ₩16,100 | ₩15,296 | ₩15,463 | -2.12% | 851.9만 |
|---|
| 2026.09.09 | ₩17,113 | ₩17,234 | ₩16,187 | ₩16,536 | -3.37% | 687.1만 |
|---|
| 2026.09.08 | ₩16,684 | ₩17,368 | ₩16,456 | ₩16,992 | +1.85% | 991.8만 |
|---|
| 2026.09.04 | ₩15,718 | ₩16,744 | ₩15,624 | ₩16,603 | +5.63% | 1117.6만 |
|---|
| 2026.09.03 | ₩14,887 | ₩16,214 | ₩14,645 | ₩15,973 | +7.30% | 1621만 |
|---|
| 2026.09.02 | ₩13,948 | ₩14,668 | ₩13,599 | ₩14,404 | +3.27% | 973.7만 |
|---|
| 2026.09.01 | ₩14,256 | ₩14,498 | ₩13,646 | ₩13,881 | -2.63% | 961.5만 |
|---|
| 2026.08.31 | ₩13,894 | ₩14,665 | ₩13,545 | ₩14,551 | +4.73% | 1166.5만 |
|---|
| 2026.08.28 | ₩14,954 | ₩14,954 | ₩13,512 | ₩13,840 | -7.44% | 1359.1만 |
|---|
| 2026.08.27 | ₩15,021 | ₩15,959 | ₩14,846 | ₩15,195 | +1.16% | 1353.4만 |
|---|
| 2026.08.26 | ₩14,819 | ₩15,088 | ₩14,236 | ₩14,310 | -3.44% | 743.5만 |
|---|
| 2026.08.25 | ₩14,350 | ₩15,282 | ₩14,350 | ₩15,141 | +5.51% | 1099만 |
|---|
| 2026.08.24 | ₩15,396 | ₩15,745 | ₩14,498 | ₩14,632 | -4.97% | 1286.8만 |
|---|
| 2026.08.21 | ₩14,880 | ₩15,812 | ₩14,176 | ₩15,249 | +2.48% | 2823.5만 |
|---|
| 2026.08.20 | ₩13,720 | ₩15,115 | ₩13,590 | ₩13,988 | +1.96% | 2159.8만 |
|---|
| 2026.08.19 | ₩12,057 | ₩13,529 | ₩11,429 | ₩12,915 | +7.12% | 1896.1만 |
|---|
| 2026.08.18 | ₩12,110 | ₩12,352 | ₩11,594 | ₩12,070 | -0.33% | 2089.5만 |
|---|
| 2026.08.17 | ₩12,841 | ₩13,009 | ₩12,191 | ₩12,593 | -1.93% | 1526.9만 |
|---|
| 2026.08.14 | ₩11,856 | ₩12,326 | ₩11,614 | ₩12,245 | +3.28% | 1585.4만 |
|---|
| 2026.08.13 | ₩12,124 | ₩12,540 | ₩11,601 | ₩11,748 | -3.10% | 1151.2만 |
|---|
| 2026.08.12 | ₩12,446 | ₩12,821 | ₩11,949 | ₩12,097 | -2.80% | 1465.1만 |
|---|
| 2026.08.11 | ₩12,338 | ₩12,540 | ₩11,319 | ₩11,654 | -5.54% | 1855.6만 |
|---|
| 2026.08.10 | ₩14,917 | ₩15,235 | ₩11,641 | ₩11,661 | -21.83% | 3165.3만 |
|---|
| 2026.08.07 | ₩14,786 | ₩14,806 | ₩13,666 | ₩14,591 | -1.32% | 930.9만 |
|---|
| 2026.08.06 | ₩13,968 | ₩14,752 | ₩13,921 | ₩14,109 | +1.01% | 906.3만 |
|---|
| 2026.08.05 | ₩15,758 | ₩16,429 | ₩14,806 | ₩14,833 | -5.87% | 1176.6만 |
|---|
| 2026.08.04 | ₩17,146 | ₩17,341 | ₩15,088 | ₩15,262 | -10.99% | 2718.2만 |
|---|
| 2026.08.03 | ₩13,787 | ₩15,376 | ₩13,452 | ₩15,249 | +10.60% | 940.7만 |
|---|
| 2026.07.31 | ₩15,450 | ₩15,782 | ₩14,035 | ₩14,109 | -8.68% | 1215.7만 |
|---|
| 2026.07.30 | ₩12,928 | ₩15,316 | ₩12,928 | ₩14,887 | +15.15% | 1531.2만 |
|---|
| 2026.07.29 | ₩13,680 | ₩13,908 | ₩11,775 | ₩11,936 | -12.75% | 2109.8만 |
|---|
| 2026.07.28 | ₩14,618 | ₩14,632 | ₩13,438 | ₩13,787 | -5.69% | 1344.2만 |
|---|
| 2026.07.27 | ₩15,503 | ₩15,705 | ₩14,350 | ₩15,222 | -1.82% | 746.1만 |
|---|
| 2026.07.24 | ₩16,067 | ₩16,509 | ₩15,195 | ₩15,503 | -3.51% | 560만 |
|---|
| 2026.07.23 | ₩16,060 | ₩17,394 | ₩15,986 | ₩16,322 | +1.63% | 674.7만 |
|---|
| 2026.07.22 | ₩16,187 | ₩17,213 | ₩16,134 | ₩16,442 | +1.57% | 438.2만 |
|---|
| 2026.07.21 | ₩15,624 | ₩17,193 | ₩15,624 | ₩16,737 | +7.12% | 816.3만 |
|---|
| 2026.07.20 | ₩14,752 | ₩15,571 | ₩14,752 | ₩15,249 | +3.36% | 661.4만 |
|---|
| 2026.07.17 | ₩14,431 | ₩14,833 | ₩13,787 | ₩14,404 | -0.19% | 665.4만 |
|---|
| 2026.07.16 | ₩16,429 | ₩16,576 | ₩14,699 | ₩15,068 | -8.29% | 758.3만 |
|---|
| 2026.07.15 | ₩16,818 | ₩17,421 | ₩16,476 | ₩16,858 | +0.24% | 610.1만 |
|---|
| 2026.07.14 | ₩16,751 | ₩17,140 | ₩16,161 | ₩16,576 | -1.04% | 636.6만 |
|---|
| 2026.07.13 | ₩17,207 | ₩17,757 | ₩16,174 | ₩16,268 | -5.46% | 790만 |
|---|
| 2026.07.10 | ₩19,487 | ₩19,822 | ₩17,663 | ₩17,824 | -8.53% | 936.8만 |
|---|
| 2026.07.09 | ₩17,381 | ₩19,614 | ₩17,314 | ₩19,218 | +10.57% | 1352.7만 |
|---|
| 2026.07.08 | ₩16,938 | ₩17,985 | ₩16,027 | ₩16,845 | -0.55% | 1131.4만 |
|---|
| 2026.07.07 | ₩18,816 | ₩18,870 | ₩17,099 | ₩17,267 | -8.23% | 740.3만 |
|---|
| 2026.07.06 | ₩19,178 | ₩20,895 | ₩18,938 | ₩19,111 | -0.35% | 883.9만 |
|---|
| 2026.07.02 | ₩20,801 | ₩21,250 | ₩18,078 | ₩18,575 | -10.70% | 1448.7만 |
|---|
| 2026.07.01 | ₩20,707 | ₩21,438 | ₩19,527 | ₩20,707 | 0.00% | 1030.1만 |
|---|
| 2026.06.30 | ₩21,069 | ₩21,351 | ₩20,365 | ₩21,284 | +1.02% | 783.8만 |
|---|
| 2026.06.29 | ₩24,006 | ₩24,006 | ₩20,278 | ₩21,270 | -11.40% | 1343.8만 |
|---|
| 2026.06.26 | ₩21,458 | ₩23,523 | ₩21,337 | ₩23,000 | +7.19% | 1333.9만 |
|---|
| 2026.06.25 | ₩23,886 | ₩24,006 | ₩20,754 | ₩21,981 | -7.97% | 883.3만 |
|---|
| 2026.06.24 | ₩24,368 | ₩25,012 | ₩21,572 | ₩23,497 | -3.58% | 1076.6만 |
|---|
| 2026.06.23 | ₩22,088 | ₩24,697 | ₩21,713 | ₩23,108 | +4.61% | 875.2만 |
|---|
| 2026.06.22 | ₩24,221 | ₩25,911 | ₩23,202 | ₩23,376 | -3.49% | 1196.3만 |
|---|
| 2026.06.18 | ₩24,429 | ₩24,704 | ₩23,456 | ₩24,046 | -1.56% | 874.2만 |
|---|
| 2026.06.17 | ₩24,462 | ₩25,542 | ₩23,792 | ₩24,033 | -1.75% | 1012.7만 |
|---|
| 2026.06.16 | ₩24,395 | ₩25,696 | ₩24,207 | ₩24,476 | +0.33% | 577.1만 |
|---|
| 2026.06.15 | ₩25,468 | ₩25,991 | ₩24,328 | ₩24,570 | -3.53% | 758.8만 |
|---|
| 2026.06.12 | ₩23,336 | ₩24,033 | ₩22,866 | ₩23,912 | +2.47% | 835.4만 |
|---|
| 2026.06.11 | ₩21,592 | ₩24,040 | ₩21,458 | ₩23,671 | +9.63% | 1153.7만 |
|---|
| 2026.06.10 | ₩23,081 | ₩23,872 | ₩21,418 | ₩21,592 | -6.45% | 1078.3만 |
|---|
| 2026.06.09 | ₩24,865 | ₩25,783 | ₩22,330 | ₩23,349 | -6.09% | 1040.9만 |
|---|
| 2026.06.08 | ₩23,818 | ₩25,193 | ₩23,684 | ₩24,797 | +4.11% | 1509.5만 |
|---|
| 2026.06.05 | ₩25,079 | ₩25,374 | ₩22,477 | ₩23,430 | -6.58% | 1578.8만 |
|---|
| 2026.06.04 | ₩25,394 | ₩26,970 | ₩24,885 | ₩26,326 | +3.67% | 1713.1만 |
|---|
| 2026.06.03 | ₩25,039 | ₩27,788 | ₩24,442 | ₩26,434 | +5.57% | 1467.1만 |
|---|
| 2026.06.02 | ₩24,409 | ₩25,602 | ₩24,221 | ₩25,160 | +3.08% | 1205.7만 |
|---|
| 2026.06.01 | ₩22,799 | ₩25,421 | ₩22,263 | ₩24,824 | +8.88% | 1145.5만 |
|---|
| 2026.05.29 | ₩24,248 | ₩24,422 | ₩22,853 | ₩23,456 | -3.26% | 1141.1만 |
|---|
| 2026.05.28 | ₩20,211 | ₩24,757 | ₩19,715 | ₩24,650 | +21.96% | 2160.8만 |
|---|
| 2026.05.27 | ₩20,251 | ₩21,364 | ₩19,205 | ₩20,841 | +2.91% | 1834만 |
|---|
| 2026.05.26 | ₩20,057 | ₩20,425 | ₩19,272 | ₩20,264 | +1.04% | 1190.7만 |
|---|
| 2026.05.22 | ₩19,929 | ₩20,479 | ₩19,259 | ₩19,648 | -1.41% | 794.5만 |
|---|
| 2026.05.21 | ₩17,917 | ₩20,104 | ₩17,837 | ₩20,010 | +11.68% | 945.4만 |
|---|
| 2026.05.20 | ₩17,394 | ₩18,441 | ₩17,207 | ₩17,810 | +2.39% | 709만 |
|---|
| 2026.05.19 | ₩17,294 | ₩17,488 | ₩16,362 | ₩17,207 | -0.50% | 989.4만 |
|---|
| 2026.05.18 | ₩18,186 | ₩18,213 | ₩16,550 | ₩17,636 | -3.02% | 806.7만 |
|---|
| 2026.05.15 | ₩19,218 | ₩19,312 | ₩17,368 | ₩17,904 | -6.84% | 804.7만 |
|---|
| 2026.05.14 | ₩17,877 | ₩19,943 | ₩16,952 | ₩19,782 | +10.65% | 1413.3만 |
|---|
| 2026.05.13 | ₩16,979 | ₩17,958 | ₩16,737 | ₩17,730 | +4.42% | 698.6만 |
|---|
| 2026.05.12 | ₩17,502 | ₩17,649 | ₩16,469 | ₩17,207 | -1.69% | 756만 |
|---|
| 2026.05.11 | ₩17,931 | ₩18,333 | ₩17,267 | ₩17,663 | -1.50% | 672.2만 |
|---|
| 2026.05.08 | ₩18,689 | ₩18,709 | ₩17,394 | ₩18,065 | -3.34% | 593.9만 |
|---|
| 2026.05.07 | ₩19,741 | ₩19,983 | ₩17,891 | ₩18,561 | -5.98% | 681.5만 |
|---|
| 2026.05.06 | ₩17,394 | ₩20,264 | ₩17,368 | ₩20,251 | +16.42% | 1438만 |
|---|
| 2026.05.05 | ₩16,482 | ₩16,784 | ₩16,254 | ₩16,737 | +1.55% | 506.5만 |
|---|
| 2026.05.04 | ₩16,228 | ₩16,670 | ₩16,027 | ₩16,308 | +0.50% | 506.4만 |
|---|
| 2026.05.01 | ₩15,410 | ₩16,256 | ₩15,168 | ₩15,879 | +3.05% | 471.8만 |
|---|
| 2026.04.30 | ₩14,766 | ₩15,651 | ₩14,578 | ₩15,141 | +2.54% | 624만 |
|---|
| 2026.04.29 | ₩14,913 | ₩15,047 | ₩14,437 | ₩14,524 | -2.61% | 613.6만 |
|---|
| 2026.04.28 | ₩14,967 | ₩15,470 | ₩14,491 | ₩15,155 | +1.25% | 649.2만 |
|---|
| 2026.04.27 | ₩16,174 | ₩16,241 | ₩14,954 | ₩15,436 | -4.56% | 640.2만 |
|---|
| 2026.04.24 | ₩16,764 | ₩16,965 | ₩16,067 | ₩16,174 | -3.52% | 444.2만 |
|---|
| 2026.04.23 | ₩16,630 | ₩17,301 | ₩15,879 | ₩16,308 | -1.94% | 598.5만 |
|---|
| 2026.04.22 | ₩16,898 | ₩17,341 | ₩16,590 | ₩16,871 | -0.16% | 512.8만 |
|---|
| 2026.04.21 | ₩17,649 | ₩17,656 | ₩16,161 | ₩16,201 | -8.21% | 545.4만 |
|---|
| 2026.04.20 | ₩16,630 | ₩17,508 | ₩16,563 | ₩17,475 | +5.08% | 697.8만 |
|---|
| 2026.04.17 | ₩17,227 | ₩17,757 | ₩16,831 | ₩17,287 | +0.35% | 1039.6만 |
|---|
| 2026.04.16 | ₩17,079 | ₩17,120 | ₩15,758 | ₩16,657 | -2.47% | 604.3만 |
|---|
| 2026.04.15 | ₩16,415 | ₩16,965 | ₩16,040 | ₩16,912 | +3.02% | 716.3만 |
|---|
| 2026.04.14 | ₩15,758 | ₩16,751 | ₩15,517 | ₩16,053 | +1.87% | 1003.4만 |
|---|
| 2026.04.13 | ₩13,975 | ₩15,182 | ₩13,706 | ₩15,081 | +7.92% | 729.3만 |
|---|
| 2026.04.10 | ₩14,001 | ₩14,692 | ₩14,001 | ₩14,424 | +3.02% | 466.4만 |
|---|
| 2026.04.09 | ₩13,344 | ₩14,095 | ₩13,224 | ₩13,854 | +3.82% | 603.7만 |
|---|
| 2026.04.08 | ₩13,968 | ₩14,055 | ₩13,116 | ₩13,894 | -0.53% | 842.6만 |
|---|
| 2026.04.07 | ₩12,593 | ₩13,156 | ₩12,513 | ₩12,620 | +0.21% | 546만 |
|---|
| 2026.04.06 | ₩12,647 | ₩13,840 | ₩12,633 | ₩12,888 | +1.91% | 452.9만 |
|---|
| 2026.04.02 | ₩11,963 | ₩12,607 | ₩11,762 | ₩12,533 | +4.76% | 584.2만 |
|---|
| 2026.04.01 | ₩11,936 | ₩12,707 | ₩11,734 | ₩12,526 | +4.94% | 748.1만 |
|---|
| 2026.03.31 | ₩11,078 | ₩12,057 | ₩10,823 | ₩11,601 | +4.72% | 709.9만 |
|---|
| 2026.03.30 | ₩11,534 | ₩11,916 | ₩10,561 | ₩10,568 | -8.37% | 751.6만 |
|---|
| 2026.03.27 | ₩11,279 | ₩11,373 | ₩10,716 | ₩11,225 | -0.48% | 687.3만 |
|---|
| 2026.03.26 | ₩11,306 | ₩12,647 | ₩11,198 | ₩11,681 | +3.32% | 1224.7만 |
|---|
| 2026.03.25 | ₩11,507 | ₩11,789 | ₩11,024 | ₩11,534 | +0.23% | 760.4만 |
|---|
| 2026.03.24 | ₩11,306 | ₩11,614 | ₩10,870 | ₩11,037 | -2.37% | 659.6만 |
|---|
| 2026.03.23 | ₩11,172 | ₩11,936 | ₩11,145 | ₩11,574 | +3.60% | 595.3만 |
|---|
| 2026.03.20 | ₩11,413 | ₩11,641 | ₩10,528 | ₩10,877 | -4.70% | 1203.1만 |
|---|
| 2026.03.19 | ₩11,198 | ₩11,641 | ₩10,917 | ₩11,493 | +2.63% | 649.4만 |
|---|
| 2026.03.18 | ₩12,070 | ₩12,477 | ₩11,634 | ₩11,681 | -3.22% | 797.9만 |
|---|
| 2026.03.17 | ₩10,903 | ₩12,875 | ₩10,810 | ₩12,405 | +13.78% | 1680.9만 |
|---|
| 2026.03.16 | ₩10,756 | ₩11,359 | ₩10,689 | ₩10,997 | +2.24% | 720.9만 |
|---|
| 2026.03.13 | ₩10,260 | ₩10,830 | ₩9,931 | ₩10,058 | -1.96% | 528.3만 |
|---|
| 2026.03.12 | ₩10,219 | ₩10,367 | ₩9,784 | ₩9,844 | -3.67% | 355.6만 |
|---|
| 2026.03.11 | ₩10,193 | ₩11,037 | ₩10,193 | ₩10,528 | +3.29% | 654.1만 |
|---|
| 2026.03.10 | ₩10,206 | ₩10,675 | ₩9,978 | ₩10,193 | -0.13% | 887.1만 |
|---|
| 2026.03.09 | ₩9,656 | ₩10,025 | ₩9,275 | ₩9,951 | +3.06% | 626.5만 |
|---|
| 2026.03.06 | ₩10,085 | ₩10,340 | ₩9,629 | ₩9,763 | -3.19% | 791.1만 |
|---|
| 2026.03.05 | ₩10,327 | ₩10,870 | ₩10,179 | ₩10,461 | +1.30% | 643.5만 |
|---|
| 2026.03.04 | ₩10,595 | ₩11,185 | ₩10,555 | ₩10,608 | +0.13% | 1344.7만 |
|---|
| 2026.03.03 | ₩10,025 | ₩10,166 | ₩9,468 | ₩10,139 | +1.14% | 828.4만 |
|---|
| 2026.03.02 | ₩9,965 | ₩10,863 | ₩9,911 | ₩10,421 | +4.58% | 584.7만 |
|---|
| 2026.02.27 | ₩10,568 | ₩10,568 | ₩10,085 | ₩10,327 | -2.28% | 591.5만 |
|---|
| 2026.02.26 | ₩11,467 | ₩11,654 | ₩10,514 | ₩10,675 | -6.90% | 578.1만 |
|---|
| 2026.02.25 | ₩11,815 | ₩12,204 | ₩11,292 | ₩11,467 | -2.95% | 704.6만 |
|---|
| 2026.02.24 | ₩10,756 | ₩11,628 | ₩10,595 | ₩11,239 | +4.49% | 786.2만 |
|---|
| 2026.02.23 | ₩10,380 | ₩10,984 | ₩10,179 | ₩10,756 | +3.62% | 1692.1만 |
|---|
| 2026.02.20 | ₩10,595 | ₩11,118 | ₩10,293 | ₩10,434 | -1.52% | 3347.9만 |
|---|
| 2026.02.19 | ₩11,118 | ₩11,400 | ₩10,126 | ₩10,649 | -4.22% | 4584.5만 |
|---|
| 2026.02.18 | ₩12,714 | ₩13,103 | ₩12,674 | ₩12,888 | +1.37% | 528.6만 |
|---|
| 2026.02.17 | ₩13,411 | ₩13,505 | ₩12,694 | ₩12,714 | -5.20% | 962.5만 |
|---|
| 2026.02.13 | ₩14,431 | ₩14,605 | ₩13,425 | ₩13,519 | -6.32% | 573.6만 |
|---|
| 2026.02.12 | ₩15,933 | ₩15,933 | ₩13,827 | ₩13,908 | -12.71% | 689.9만 |
|---|
| 2026.02.11 | ₩16,462 | ₩16,462 | ₩14,766 | ₩16,080 | -2.32% | 684.3만 |
|---|
| 2026.02.10 | ₩17,810 | ₩17,810 | ₩16,201 | ₩16,362 | -8.13% | 441.2만 |
|---|
| 2026.02.09 | ₩16,617 | ₩17,917 | ₩16,362 | ₩17,797 | +7.10% | 317.7만 |
|---|
| 2026.02.06 | ₩16,067 | ₩17,136 | ₩15,691 | ₩16,885 | +5.09% | 455.5만 |
|---|
| 2026.02.05 | ₩15,946 | ₩16,496 | ₩14,578 | ₩14,759 | -7.44% | 691.8만 |
|---|
| 2026.02.04 | ₩16,858 | ₩16,979 | ₩15,275 | ₩16,737 | -0.72% | 686.1만 |
|---|
| 2026.02.03 | ₩17,636 | ₩18,655 | ₩16,228 | ₩17,381 | -1.44% | 492.4만 |
|---|
| 2026.02.02 | ₩17,099 | ₩18,078 | ₩16,764 | ₩17,690 | +3.45% | 409.9만 |
|---|
| 2026.01.30 | ₩17,475 | ₩17,871 | ₩16,898 | ₩17,488 | +0.08% | 567.3만 |
|---|
| 2026.01.29 | ₩18,642 | ₩18,648 | ₩17,408 | ₩17,783 | -4.60% | 467.5만 |
|---|
| 2026.01.28 | ₩19,446 | ₩19,634 | ₩17,985 | ₩18,736 | -3.66% | 451.6만 |
|---|
| 2026.01.27 | ₩18,266 | ₩19,406 | ₩18,186 | ₩19,299 | +5.65% | 609만 |
|---|
| 2026.01.26 | ₩18,977 | ₩19,487 | ₩18,427 | ₩18,642 | -1.77% | 630.5만 |
|---|
| 2026.01.23 | ₩18,776 | ₩19,889 | ₩18,038 | ₩19,487 | +3.79% | 801.1만 |
|---|
| 2026.01.22 | ₩19,031 | ₩19,339 | ₩18,481 | ₩18,829 | -1.06% | 526.6만 |
|---|
| 2026.01.21 | ₩20,023 | ₩20,117 | ₩18,347 | ₩19,031 | -4.96% | 649.7만 |
|---|
| 2026.01.20 | ₩19,312 | ₩20,201 | ₩19,004 | ₩19,540 | +1.18% | 730.1만 |
|---|
| 2026.01.16 | ₩20,466 | ₩21,787 | ₩19,782 | ₩21,243 | +3.80% | 873.4만 |
|---|
| 2026.01.15 | ₩19,762 | ₩20,935 | ₩19,139 | ₩20,466 | +3.56% | 892.7만 |
|---|
| 2026.01.14 | ₩17,502 | ₩19,849 | ₩17,073 | ₩19,795 | +13.10% | 1370.6만 |
|---|
| 2026.01.13 | ₩16,737 | ₩17,703 | ₩16,409 | ₩17,126 | +2.32% | 768.3만 |
|---|
| 2026.01.12 | ₩15,329 | ₩16,637 | ₩15,168 | ₩16,456 | +7.35% | 502.4만 |
|---|
| 2026.01.09 | ₩15,959 | ₩16,375 | ₩15,410 | ₩15,436 | -3.28% | 276.4만 |
|---|
| 2026.01.08 | ₩15,195 | ₩16,134 | ₩15,148 | ₩15,731 | +3.53% | 267만 |
|---|
| 2026.01.07 | ₩15,959 | ₩15,959 | ₩15,289 | ₩15,423 | -3.36% | 224.7만 |
|---|
| 2026.01.06 | ₩16,845 | ₩16,925 | ₩15,530 | ₩16,053 | -4.70% | 388.3만 |
|---|
| 2026.01.05 | ₩16,161 | ₩17,086 | ₩16,027 | ₩16,737 | +3.57% | 690.7만 |
|---|
| 2026.01.02 | ₩15,316 | ₩15,859 | ₩15,061 | ₩15,490 | +1.14% | 424.7만 |
|---|
| 2025.12.31 | ₩14,551 | ₩15,101 | ₩14,317 | ₩15,034 | +3.32% | 600.5만 |
|---|
| 2025.12.30 | ₩14,980 | ₩15,014 | ₩14,471 | ₩14,551 | -2.86% | 261.1만 |
|---|
| 2025.12.29 | ₩14,364 | ₩15,275 | ₩14,310 | ₩14,752 | +2.71% | 414만 |
|---|
| 2025.12.26 | ₩15,423 | ₩15,436 | ₩14,286 | ₩14,404 | -6.61% | 386.9만 |
|---|
| 2025.12.24 | ₩15,034 | ₩15,530 | ₩14,819 | ₩15,410 | +2.50% | 167.2만 |
|---|
| 2025.12.23 | ₩14,806 | ₩15,349 | ₩14,712 | ₩15,168 | +2.45% | 297.5만 |
|---|
| 2025.12.22 | ₩15,208 | ₩15,758 | ₩14,933 | ₩15,128 | -0.53% | 436.5만 |
|---|
| 2025.12.19 | ₩13,733 | ₩14,940 | ₩13,733 | ₩14,766 | +7.52% | 883.1만 |
|---|
| 2025.12.18 | ₩13,975 | ₩14,048 | ₩13,348 | ₩13,425 | -3.93% | 542.8만 |
|---|
| 2025.12.17 | ₩13,666 | ₩14,068 | ₩12,989 | ₩13,089 | -4.22% | 553.5만 |
|---|
| 2025.12.16 | ₩13,210 | ₩13,706 | ₩12,949 | ₩13,425 | +1.62% | 688.6만 |
|---|
| 2025.12.15 | ₩14,350 | ₩14,538 | ₩13,130 | ₩13,210 | -7.94% | 765.5만 |
|---|
| 2025.12.12 | ₩15,544 | ₩15,980 | ₩14,263 | ₩14,283 | -8.11% | 537만 |
|---|
| 2025.12.11 | ₩14,954 | ₩15,799 | ₩14,551 | ₩15,718 | +5.11% | 379.5만 |
|---|
| 2025.12.10 | ₩16,120 | ₩16,268 | ₩15,349 | ₩15,396 | -4.49% | 563.1만 |
|---|
| 2025.12.09 | ₩15,537 | ₩16,905 | ₩15,477 | ₩16,389 | +5.48% | 519.7만 |
|---|
| 2025.12.08 | ₩16,147 | ₩16,496 | ₩15,591 | ₩16,094 | -0.33% | 584.5만 |
|---|
| 2025.12.05 | ₩16,496 | ₩16,603 | ₩15,682 | ₩15,839 | -3.98% | 788.5만 |
|---|
| 2025.12.04 | ₩16,764 | ₩17,140 | ₩16,433 | ₩16,965 | +1.20% | 574.8만 |
|---|
| 2025.12.03 | ₩17,019 | ₩17,180 | ₩16,456 | ₩16,912 | -0.63% | 484.5만 |
|---|
| 2025.12.02 | ₩17,488 | ₩18,011 | ₩16,737 | ₩16,764 | -4.14% | 657.6만 |
|---|
| 2025.12.01 | ₩16,556 | ₩17,696 | ₩16,422 | ₩17,368 | +4.90% | 717.2만 |
|---|
| 2025.11.28 | ₩17,555 | ₩18,360 | ₩17,314 | ₩17,985 | +2.44% | 646.7만 |
|---|
| 2025.11.26 | ₩16,013 | ₩17,140 | ₩15,731 | ₩16,992 | +6.11% | 919.4만 |
|---|
| 2025.11.25 | ₩15,141 | ₩16,275 | ₩14,927 | ₩15,986 | +5.58% | 867.8만 |
|---|
| 2025.11.24 | ₩14,015 | ₩15,571 | ₩13,948 | ₩15,450 | +10.24% | 813.5만 |
|---|
| 2025.11.21 | ₩13,358 | ₩14,109 | ₩12,969 | ₩13,800 | +3.31% | 901.5만 |
|---|
| 2025.11.20 | ₩14,270 | ₩15,329 | ₩13,532 | ₩13,612 | -4.61% | 1010.9만 |
|---|
| 2025.11.19 | ₩14,109 | ₩14,571 | ₩13,304 | ₩13,639 | -3.33% | 955.8만 |
|---|
| 2025.11.18 | ₩13,854 | ₩14,672 | ₩13,612 | ₩14,364 | +3.68% | 721.2만 |
|---|
| 2025.11.17 | ₩13,847 | ₩14,887 | ₩13,586 | ₩14,256 | +2.95% | 1353.8만 |
|---|
| 2025.11.14 | ₩14,068 | ₩15,182 | ₩13,693 | ₩14,109 | +0.29% | 1232.1만 |
|---|
| 2025.11.13 | ₩14,565 | ₩15,758 | ₩14,136 | ₩14,900 | +2.30% | 3958.2만 |
|---|
| 2025.11.12 | ₩20,801 | ₩20,841 | ₩18,239 | ₩18,695 | -10.12% | 849.3만 |
|---|
| 2025.11.11 | ₩23,269 | ₩23,738 | ₩20,063 | ₩20,144 | -13.43% | 969.5만 |
|---|
| 2025.11.10 | ₩30,819 | ₩31,248 | ₩23,255 | ₩23,671 | -23.19% | 1259.3만 |
|---|
| 2025.11.07 | ₩27,399 | ₩30,055 | ₩26,662 | ₩29,491 | +7.64% | 730.9만 |
|---|
| 2025.11.06 | ₩29,277 | ₩29,679 | ₩28,204 | ₩28,459 | -2.79% | 509.7만 |
|---|
| 2025.11.05 | ₩29,250 | ₩30,756 | ₩29,035 | ₩29,612 | +1.24% | 487.4만 |
|---|
| 2025.11.04 | ₩29,076 | ₩31,128 | ₩28,030 | ₩28,620 | -1.57% | 575.4만 |
|---|
| 2025.11.03 | ₩32,589 | ₩32,589 | ₩29,880 | ₩30,645 | -5.97% | 843.6만 |
|---|
| 2025.10.31 | ₩31,034 | ₩31,235 | ₩29,290 | ₩29,773 | -4.06% | 372.7만 |
|---|
| 2025.10.30 | ₩30,457 | ₩31,235 | ₩29,465 | ₩30,216 | -0.79% | 398.6만 |
|---|
| 2025.10.29 | ₩32,824 | ₩32,938 | ₩29,981 | ₩30,994 | -5.58% | 788.1만 |
|---|
| 2025.10.28 | ₩32,093 | ₩33,904 | ₩31,651 | ₩32,335 | +0.75% | 478만 |
|---|
| 2025.10.27 | ₩32,442 | ₩32,817 | ₩31,490 | ₩32,402 | -0.12% | 463.6만 |
|---|
| 2025.10.24 | ₩30,752 | ₩31,785 | ₩30,296 | ₩31,168 | +1.35% | 537.5만 |
|---|
| 2025.10.23 | ₩28,767 | ₩30,069 | ₩28,372 | ₩29,129 | +1.26% | 449.6만 |
|---|
| 2025.10.22 | ₩30,846 | ₩32,201 | ₩27,091 | ₩28,727 | -6.87% | 1000.7만 |
|---|
| 2025.10.21 | ₩33,622 | ₩33,837 | ₩31,530 | ₩31,745 | -5.58% | 482.9만 |
|---|
| 2025.10.20 | ₩34,548 | ₩35,956 | ₩33,394 | ₩34,293 | -0.74% | 853.9만 |
|---|
| 2025.10.17 | ₩32,261 | ₩33,528 | ₩30,712 | ₩32,214 | -0.15% | 833.7만 |
|---|
| 2025.10.16 | ₩34,970 | ₩35,607 | ₩33,099 | ₩34,708 | -0.75% | 1334.5만 |
|---|
| 2025.10.15 | ₩33,260 | ₩37,283 | ₩32,388 | ₩34,735 | +4.44% | 3287만 |
|---|
| 2025.10.14 | ₩24,811 | ₩28,137 | ₩24,140 | ₩26,984 | +8.76% | 737.4만 |
|---|
| 2025.10.13 | ₩24,677 | ₩27,741 | ₩24,067 | ₩27,426 | +11.14% | 1196만 |
|---|
| 2025.10.10 | ₩27,936 | ₩29,706 | ₩23,738 | ₩23,845 | -14.64% | 1154.3만 |
|---|