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 | ₩13,332 | ₩13,399 | ₩12,817 | ₩12,891 | -3.31% | 585.9만 |
| 2026.10.08 | ₩13,774 | ₩13,774 | ₩12,670 | ₩13,011 | -5.54% | 952.5만 |
| 2026.10.07 | ₩14,149 | ₩14,463 | ₩13,513 | ₩13,921 | -1.61% | 835.9만 |
| 2026.10.06 | ₩14,738 | ₩15,086 | ₩14,537 | ₩14,604 | -0.91% | 607.6만 |
| 2026.10.05 | ₩15,260 | ₩15,420 | ₩14,256 | ₩14,631 | -4.12% | 877.9만 |
| 2026.10.02 | ₩15,086 | ₩15,829 | ₩14,524 | ₩14,751 | -2.22% | 1143.7만 |
| 2026.10.01 | ₩13,988 | ₩14,423 | ₩13,466 | ₩14,242 | +1.82% | 848.3만 |
| 2026.09.30 | ₩14,992 | ₩15,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,042 |
| -6.34% |
| 731.9만 |
| 2026.09.29 | ₩15,092 | ₩15,320 | ₩14,570 | ₩14,591 | -3.33% | 1539.8만 |
|---|
| 2026.09.28 | ₩15,220 | ₩15,434 | ₩14,657 | ₩14,765 | -2.99% | 1157.5만 |
|---|
| 2026.09.25 | ₩16,331 | ₩16,344 | ₩15,019 | ₩15,407 | -5.66% | 1052.5만 |
|---|
| 2026.09.24 | ₩16,411 | ₩17,054 | ₩15,795 | ₩16,264 | -0.90% | 715.9만 |
|---|
| 2026.09.23 | ₩17,187 | ₩17,384 | ₩16,398 | ₩16,478 | -4.13% | 753.9만 |
|---|
| 2026.09.22 | ₩17,335 | ₩17,890 | ₩17,241 | ₩17,535 | +1.16% | 1057.3만 |
|---|
| 2026.09.21 | ₩18,037 | ₩18,282 | ₩17,388 | ₩17,589 | -2.49% | 1264.7만 |
|---|
| 2026.09.18 | ₩15,447 | ₩17,388 | ₩15,300 | ₩17,361 | +12.39% | 1869.4만 |
|---|
| 2026.09.17 | ₩15,407 | ₩15,983 | ₩14,885 | ₩15,046 | -2.35% | 871.7만 |
|---|
| 2026.09.16 | ₩14,604 | ₩15,126 | ₩14,323 | ₩14,765 | +1.10% | 591.6만 |
|---|
| 2026.09.15 | ₩15,166 | ₩15,434 | ₩14,470 | ₩14,604 | -3.71% | 889.5만 |
|---|
| 2026.09.14 | ₩15,260 | ₩16,331 | ₩15,193 | ₩15,608 | +2.28% | 991.6만 |
|---|
| 2026.09.11 | ₩15,902 | ₩16,237 | ₩15,568 | ₩16,009 | +0.67% | 696.4만 |
|---|
| 2026.09.10 | ₩15,768 | ₩16,070 | ₩15,267 | ₩15,434 | -2.12% | 851.9만 |
|---|
| 2026.09.09 | ₩17,080 | ₩17,201 | ₩16,157 | ₩16,505 | -3.37% | 687.1만 |
|---|
| 2026.09.08 | ₩16,652 | ₩17,335 | ₩16,424 | ₩16,960 | +1.85% | 991.8만 |
|---|
| 2026.09.04 | ₩15,688 | ₩16,712 | ₩15,594 | ₩16,572 | +5.63% | 1117.6만 |
|---|
| 2026.09.03 | ₩14,858 | ₩16,183 | ₩14,617 | ₩15,942 | +7.30% | 1621만 |
|---|
| 2026.09.02 | ₩13,921 | ₩14,640 | ₩13,573 | ₩14,376 | +3.27% | 973.7만 |
|---|
| 2026.09.01 | ₩14,229 | ₩14,470 | ₩13,620 | ₩13,854 | -2.63% | 961.5만 |
|---|
| 2026.08.31 | ₩13,868 | ₩14,637 | ₩13,520 | ₩14,524 | +4.73% | 1166.5만 |
|---|
| 2026.08.28 | ₩14,925 | ₩14,925 | ₩13,486 | ₩13,814 | -7.44% | 1359.1만 |
|---|
| 2026.08.27 | ₩14,992 | ₩15,929 | ₩14,818 | ₩15,166 | +1.16% | 1353.4만 |
|---|
| 2026.08.26 | ₩14,791 | ₩15,059 | ₩14,209 | ₩14,283 | -3.44% | 743.5만 |
|---|
| 2026.08.25 | ₩14,323 | ₩15,253 | ₩14,323 | ₩15,113 | +5.51% | 1099만 |
|---|
| 2026.08.24 | ₩15,367 | ₩15,715 | ₩14,470 | ₩14,604 | -4.97% | 1286.8만 |
|---|
| 2026.08.21 | ₩14,852 | ₩15,782 | ₩14,149 | ₩15,220 | +2.48% | 2823.5만 |
|---|
| 2026.08.20 | ₩13,694 | ₩15,086 | ₩13,564 | ₩13,961 | +1.96% | 2159.8만 |
|---|
| 2026.08.19 | ₩12,034 | ₩13,504 | ₩11,407 | ₩12,891 | +7.12% | 1896.1만 |
|---|
| 2026.08.18 | ₩12,087 | ₩12,328 | ₩11,572 | ₩12,047 | -0.33% | 2089.5만 |
|---|
| 2026.08.17 | ₩12,817 | ₩12,984 | ₩12,168 | ₩12,569 | -1.93% | 1526.9만 |
|---|
| 2026.08.14 | ₩11,833 | ₩12,303 | ₩11,592 | ₩12,221 | +3.28% | 1585.4만 |
|---|
| 2026.08.13 | ₩12,101 | ₩12,516 | ₩11,579 | ₩11,726 | -3.10% | 1151.2만 |
|---|
| 2026.08.12 | ₩12,422 | ₩12,797 | ₩11,927 | ₩12,074 | -2.80% | 1465.1만 |
|---|
| 2026.08.11 | ₩12,315 | ₩12,516 | ₩11,298 | ₩11,632 | -5.54% | 1855.6만 |
|---|
| 2026.08.10 | ₩14,889 | ₩15,206 | ₩11,619 | ₩11,639 | -21.83% | 3165.3만 |
|---|
| 2026.08.07 | ₩14,758 | ₩14,778 | ₩13,640 | ₩14,564 | -1.32% | 930.9만 |
|---|
| 2026.08.06 | ₩13,941 | ₩14,724 | ₩13,894 | ₩14,082 | +1.01% | 906.3만 |
|---|
| 2026.08.05 | ₩15,728 | ₩16,398 | ₩14,778 | ₩14,805 | -5.87% | 1176.6만 |
|---|
| 2026.08.04 | ₩17,114 | ₩17,308 | ₩15,059 | ₩15,233 | -10.99% | 2718.2만 |
|---|
| 2026.08.03 | ₩13,761 | ₩15,347 | ₩13,426 | ₩15,220 | +10.60% | 940.7만 |
|---|
| 2026.07.31 | ₩15,420 | ₩15,752 | ₩14,008 | ₩14,082 | -8.68% | 1215.7만 |
|---|
| 2026.07.30 | ₩12,904 | ₩15,287 | ₩12,904 | ₩14,858 | +15.15% | 1531.2만 |
|---|
| 2026.07.29 | ₩13,654 | ₩13,881 | ₩11,753 | ₩11,913 | -12.75% | 2109.8만 |
|---|
| 2026.07.28 | ₩14,591 | ₩14,604 | ₩13,413 | ₩13,761 | -5.69% | 1344.2만 |
|---|
| 2026.07.27 | ₩15,474 | ₩15,675 | ₩14,323 | ₩15,193 | -1.82% | 746.1만 |
|---|
| 2026.07.24 | ₩16,036 | ₩16,478 | ₩15,166 | ₩15,474 | -3.51% | 560만 |
|---|
| 2026.07.23 | ₩16,029 | ₩17,361 | ₩15,956 | ₩16,291 | +1.63% | 674.7만 |
|---|
| 2026.07.22 | ₩16,157 | ₩17,181 | ₩16,103 | ₩16,411 | +1.57% | 438.2만 |
|---|
| 2026.07.21 | ₩15,594 | ₩17,161 | ₩15,594 | ₩16,705 | +7.12% | 816.3만 |
|---|
| 2026.07.20 | ₩14,724 | ₩15,541 | ₩14,724 | ₩15,220 | +3.36% | 661.4만 |
|---|
| 2026.07.17 | ₩14,403 | ₩14,805 | ₩13,761 | ₩14,376 | -0.19% | 665.4만 |
|---|
| 2026.07.16 | ₩16,398 | ₩16,545 | ₩14,671 | ₩15,039 | -8.29% | 758.3만 |
|---|
| 2026.07.15 | ₩16,786 | ₩17,388 | ₩16,444 | ₩16,826 | +0.24% | 610.1만 |
|---|
| 2026.07.14 | ₩16,719 | ₩17,107 | ₩16,130 | ₩16,545 | -1.04% | 636.6만 |
|---|
| 2026.07.13 | ₩17,174 | ₩17,723 | ₩16,143 | ₩16,237 | -5.46% | 790만 |
|---|
| 2026.07.10 | ₩19,450 | ₩19,784 | ₩17,629 | ₩17,790 | -8.53% | 936.8만 |
|---|
| 2026.07.09 | ₩17,348 | ₩19,577 | ₩17,281 | ₩19,182 | +10.57% | 1352.7만 |
|---|
| 2026.07.08 | ₩16,906 | ₩17,950 | ₩15,996 | ₩16,813 | -0.55% | 1131.4만 |
|---|
| 2026.07.07 | ₩18,780 | ₩18,834 | ₩17,067 | ₩17,234 | -8.23% | 740.3만 |
|---|
| 2026.07.06 | ₩19,142 | ₩20,855 | ₩18,902 | ₩19,075 | -0.35% | 883.9만 |
|---|
| 2026.07.02 | ₩20,761 | ₩21,210 | ₩18,044 | ₩18,539 | -10.70% | 1448.7만 |
|---|
| 2026.07.01 | ₩20,668 | ₩21,397 | ₩19,490 | ₩20,668 | 0.00% | 1030.1만 |
|---|
| 2026.06.30 | ₩21,029 | ₩21,310 | ₩20,326 | ₩21,243 | +1.02% | 783.8만 |
|---|
| 2026.06.29 | ₩23,961 | ₩23,961 | ₩20,239 | ₩21,230 | -11.40% | 1343.8만 |
|---|
| 2026.06.26 | ₩21,417 | ₩23,479 | ₩21,297 | ₩22,957 | +7.19% | 1333.9만 |
|---|
| 2026.06.25 | ₩23,840 | ₩23,961 | ₩20,715 | ₩21,939 | -7.97% | 883.3만 |
|---|
| 2026.06.24 | ₩24,322 | ₩24,965 | ₩21,531 | ₩23,452 | -3.58% | 1076.6만 |
|---|
| 2026.06.23 | ₩22,046 | ₩24,650 | ₩21,672 | ₩23,064 | +4.61% | 875.2만 |
|---|
| 2026.06.22 | ₩24,175 | ₩25,861 | ₩23,157 | ₩23,331 | -3.49% | 1196.3만 |
|---|
| 2026.06.18 | ₩24,382 | ₩24,657 | ₩23,412 | ₩24,001 | -1.56% | 874.2만 |
|---|
| 2026.06.17 | ₩24,416 | ₩25,493 | ₩23,746 | ₩23,987 | -1.75% | 1012.7만 |
|---|
| 2026.06.16 | ₩24,349 | ₩25,647 | ₩24,161 | ₩24,429 | +0.33% | 577.1만 |
|---|
| 2026.06.15 | ₩25,420 | ₩25,942 | ₩24,282 | ₩24,523 | -3.53% | 758.8만 |
|---|
| 2026.06.12 | ₩23,291 | ₩23,987 | ₩22,823 | ₩23,867 | +2.47% | 835.4만 |
|---|
| 2026.06.11 | ₩21,551 | ₩23,994 | ₩21,417 | ₩23,626 | +9.63% | 1153.7만 |
|---|
| 2026.06.10 | ₩23,037 | ₩23,827 | ₩21,377 | ₩21,551 | -6.45% | 1078.3만 |
|---|
| 2026.06.09 | ₩24,817 | ₩25,734 | ₩22,287 | ₩23,305 | -6.09% | 1040.9만 |
|---|
| 2026.06.08 | ₩23,773 | ₩25,145 | ₩23,639 | ₩24,750 | +4.11% | 1509.5만 |
|---|
| 2026.06.05 | ₩25,031 | ₩25,326 | ₩22,435 | ₩23,385 | -6.58% | 1578.8만 |
|---|
| 2026.06.04 | ₩25,346 | ₩26,919 | ₩24,837 | ₩26,276 | +3.67% | 1713.1만 |
|---|
| 2026.06.03 | ₩24,991 | ₩27,735 | ₩24,396 | ₩26,383 | +5.57% | 1467.1만 |
|---|
| 2026.06.02 | ₩24,362 | ₩25,553 | ₩24,175 | ₩25,112 | +3.08% | 1205.7만 |
|---|
| 2026.06.01 | ₩22,756 | ₩25,373 | ₩22,220 | ₩24,777 | +8.88% | 1145.5만 |
|---|
| 2026.05.29 | ₩24,202 | ₩24,376 | ₩22,809 | ₩23,412 | -3.26% | 1141.1만 |
|---|
| 2026.05.28 | ₩20,172 | ₩24,710 | ₩19,677 | ₩24,603 | +21.96% | 2160.8만 |
|---|
| 2026.05.27 | ₩20,213 | ₩21,324 | ₩19,168 | ₩20,802 | +2.91% | 1834만 |
|---|
| 2026.05.26 | ₩20,018 | ₩20,387 | ₩19,235 | ₩20,226 | +1.04% | 1190.7만 |
|---|
| 2026.05.22 | ₩19,891 | ₩20,440 | ₩19,222 | ₩19,610 | -1.41% | 794.5만 |
|---|
| 2026.05.21 | ₩17,883 | ₩20,065 | ₩17,803 | ₩19,972 | +11.68% | 945.4만 |
|---|
| 2026.05.20 | ₩17,361 | ₩18,405 | ₩17,174 | ₩17,776 | +2.39% | 709만 |
|---|
| 2026.05.19 | ₩17,261 | ₩17,455 | ₩16,331 | ₩17,174 | -0.50% | 989.4만 |
|---|
| 2026.05.18 | ₩18,151 | ₩18,178 | ₩16,518 | ₩17,602 | -3.02% | 806.7만 |
|---|
| 2026.05.15 | ₩19,182 | ₩19,276 | ₩17,335 | ₩17,870 | -6.84% | 804.7만 |
|---|
| 2026.05.14 | ₩17,843 | ₩19,905 | ₩16,920 | ₩19,744 | +10.65% | 1413.3만 |
|---|
| 2026.05.13 | ₩16,946 | ₩17,924 | ₩16,705 | ₩17,696 | +4.42% | 698.6만 |
|---|
| 2026.05.12 | ₩17,468 | ₩17,616 | ₩16,438 | ₩17,174 | -1.69% | 756만 |
|---|
| 2026.05.11 | ₩17,897 | ₩18,298 | ₩17,234 | ₩17,629 | -1.50% | 672.2만 |
|---|
| 2026.05.08 | ₩18,653 | ₩18,673 | ₩17,361 | ₩18,031 | -3.34% | 593.9만 |
|---|
| 2026.05.07 | ₩19,704 | ₩19,945 | ₩17,857 | ₩18,526 | -5.98% | 681.5만 |
|---|
| 2026.05.06 | ₩17,361 | ₩20,226 | ₩17,335 | ₩20,213 | +16.42% | 1438만 |
|---|
| 2026.05.05 | ₩16,451 | ₩16,752 | ₩16,224 | ₩16,705 | +1.55% | 506.5만 |
|---|
| 2026.05.04 | ₩16,197 | ₩16,639 | ₩15,996 | ₩16,277 | +0.50% | 506.4만 |
|---|
| 2026.05.01 | ₩15,380 | ₩16,225 | ₩15,139 | ₩15,849 | +3.05% | 471.8만 |
|---|
| 2026.04.30 | ₩14,738 | ₩15,621 | ₩14,550 | ₩15,113 | +2.54% | 624만 |
|---|
| 2026.04.29 | ₩14,885 | ₩15,019 | ₩14,410 | ₩14,497 | -2.61% | 613.6만 |
|---|
| 2026.04.28 | ₩14,939 | ₩15,441 | ₩14,463 | ₩15,126 | +1.25% | 649.2만 |
|---|
| 2026.04.27 | ₩16,143 | ₩16,210 | ₩14,925 | ₩15,407 | -4.56% | 640.2만 |
|---|
| 2026.04.24 | ₩16,732 | ₩16,933 | ₩16,036 | ₩16,143 | -3.52% | 444.2만 |
|---|
| 2026.04.23 | ₩16,598 | ₩17,268 | ₩15,849 | ₩16,277 | -1.94% | 598.5만 |
|---|
| 2026.04.22 | ₩16,866 | ₩17,308 | ₩16,558 | ₩16,839 | -0.16% | 512.8만 |
|---|
| 2026.04.21 | ₩17,616 | ₩17,622 | ₩16,130 | ₩16,170 | -8.21% | 545.4만 |
|---|
| 2026.04.20 | ₩16,598 | ₩17,475 | ₩16,531 | ₩17,442 | +5.08% | 697.8만 |
|---|
| 2026.04.17 | ₩17,194 | ₩17,723 | ₩16,799 | ₩17,254 | +0.35% | 1039.6만 |
|---|
| 2026.04.16 | ₩17,047 | ₩17,087 | ₩15,728 | ₩16,625 | -2.47% | 604.3만 |
|---|
| 2026.04.15 | ₩16,384 | ₩16,933 | ₩16,009 | ₩16,879 | +3.02% | 716.3만 |
|---|
| 2026.04.14 | ₩15,728 | ₩16,719 | ₩15,487 | ₩16,023 | +1.87% | 1003.4만 |
|---|
| 2026.04.13 | ₩13,948 | ₩15,153 | ₩13,680 | ₩15,052 | +7.92% | 729.3만 |
|---|
| 2026.04.10 | ₩13,975 | ₩14,664 | ₩13,975 | ₩14,396 | +3.02% | 466.4만 |
|---|
| 2026.04.09 | ₩13,319 | ₩14,068 | ₩13,198 | ₩13,828 | +3.82% | 603.7만 |
|---|
| 2026.04.08 | ₩13,941 | ₩14,028 | ₩13,091 | ₩13,868 | -0.53% | 842.6만 |
|---|
| 2026.04.07 | ₩12,569 | ₩13,131 | ₩12,489 | ₩12,596 | +0.21% | 546만 |
|---|
| 2026.04.06 | ₩12,623 | ₩13,814 | ₩12,609 | ₩12,864 | +1.91% | 452.9만 |
|---|
| 2026.04.02 | ₩11,940 | ₩12,583 | ₩11,739 | ₩12,509 | +4.76% | 584.2만 |
|---|
| 2026.04.01 | ₩11,913 | ₩12,683 | ₩11,711 | ₩12,502 | +4.94% | 748.1만 |
|---|
| 2026.03.31 | ₩11,057 | ₩12,034 | ₩10,802 | ₩11,579 | +4.72% | 709.9만 |
|---|
| 2026.03.30 | ₩11,512 | ₩11,893 | ₩10,541 | ₩10,548 | -8.37% | 751.6만 |
|---|
| 2026.03.27 | ₩11,257 | ₩11,351 | ₩10,695 | ₩11,204 | -0.48% | 687.3만 |
|---|
| 2026.03.26 | ₩11,284 | ₩12,623 | ₩11,177 | ₩11,659 | +3.32% | 1224.7만 |
|---|
| 2026.03.25 | ₩11,485 | ₩11,766 | ₩11,003 | ₩11,512 | +0.23% | 760.4만 |
|---|
| 2026.03.24 | ₩11,284 | ₩11,592 | ₩10,849 | ₩11,017 | -2.37% | 659.6만 |
|---|
| 2026.03.23 | ₩11,150 | ₩11,913 | ₩11,124 | ₩11,552 | +3.60% | 595.3만 |
|---|
| 2026.03.20 | ₩11,391 | ₩11,619 | ₩10,508 | ₩10,856 | -4.70% | 1203.1만 |
|---|
| 2026.03.19 | ₩11,177 | ₩11,619 | ₩10,896 | ₩11,472 | +2.63% | 649.4만 |
|---|
| 2026.03.18 | ₩12,047 | ₩12,453 | ₩11,612 | ₩11,659 | -3.22% | 797.9만 |
|---|
| 2026.03.17 | ₩10,883 | ₩12,850 | ₩10,789 | ₩12,382 | +13.78% | 1680.9만 |
|---|
| 2026.03.16 | ₩10,735 | ₩11,338 | ₩10,668 | ₩10,976 | +2.24% | 720.9만 |
|---|
| 2026.03.13 | ₩10,240 | ₩10,809 | ₩9,912 | ₩10,039 | -1.96% | 528.3만 |
|---|
| 2026.03.12 | ₩10,200 | ₩10,347 | ₩9,765 | ₩9,825 | -3.67% | 355.6만 |
|---|
| 2026.03.11 | ₩10,173 | ₩11,017 | ₩10,173 | ₩10,508 | +3.29% | 654.1만 |
|---|
| 2026.03.10 | ₩10,187 | ₩10,655 | ₩9,959 | ₩10,173 | -0.13% | 887.1만 |
|---|
| 2026.03.09 | ₩9,638 | ₩10,006 | ₩9,258 | ₩9,932 | +3.06% | 626.5만 |
|---|
| 2026.03.06 | ₩10,066 | ₩10,320 | ₩9,611 | ₩9,745 | -3.19% | 791.1만 |
|---|
| 2026.03.05 | ₩10,307 | ₩10,849 | ₩10,160 | ₩10,441 | +1.30% | 643.5만 |
|---|
| 2026.03.04 | ₩10,575 | ₩11,164 | ₩10,535 | ₩10,588 | +0.13% | 1344.7만 |
|---|
| 2026.03.03 | ₩10,006 | ₩10,146 | ₩9,450 | ₩10,120 | +1.14% | 828.4만 |
|---|
| 2026.03.02 | ₩9,946 | ₩10,842 | ₩9,892 | ₩10,401 | +4.58% | 584.7만 |
|---|
| 2026.02.27 | ₩10,548 | ₩10,548 | ₩10,066 | ₩10,307 | -2.28% | 591.5만 |
|---|
| 2026.02.26 | ₩11,445 | ₩11,632 | ₩10,494 | ₩10,655 | -6.90% | 578.1만 |
|---|
| 2026.02.25 | ₩11,793 | ₩12,181 | ₩11,271 | ₩11,445 | -2.95% | 704.6만 |
|---|
| 2026.02.24 | ₩10,735 | ₩11,605 | ₩10,575 | ₩11,217 | +4.49% | 786.2만 |
|---|
| 2026.02.23 | ₩10,361 | ₩10,963 | ₩10,160 | ₩10,735 | +3.62% | 1692.1만 |
|---|
| 2026.02.20 | ₩10,575 | ₩11,097 | ₩10,274 | ₩10,414 | -1.52% | 3347.9만 |
|---|
| 2026.02.19 | ₩11,097 | ₩11,378 | ₩10,106 | ₩10,628 | -4.22% | 4584.5만 |
|---|
| 2026.02.18 | ₩12,690 | ₩13,078 | ₩12,650 | ₩12,864 | +1.37% | 528.6만 |
|---|
| 2026.02.17 | ₩13,386 | ₩13,480 | ₩12,670 | ₩12,690 | -5.20% | 962.5만 |
|---|
| 2026.02.13 | ₩14,403 | ₩14,577 | ₩13,399 | ₩13,493 | -6.32% | 573.6만 |
|---|
| 2026.02.12 | ₩15,902 | ₩15,902 | ₩13,801 | ₩13,881 | -12.71% | 689.9만 |
|---|
| 2026.02.11 | ₩16,431 | ₩16,431 | ₩14,738 | ₩16,050 | -2.32% | 684.3만 |
|---|
| 2026.02.10 | ₩17,776 | ₩17,776 | ₩16,170 | ₩16,331 | -8.13% | 441.2만 |
|---|
| 2026.02.09 | ₩16,585 | ₩17,883 | ₩16,331 | ₩17,763 | +7.10% | 317.7만 |
|---|
| 2026.02.06 | ₩16,036 | ₩17,103 | ₩15,661 | ₩16,853 | +5.09% | 455.5만 |
|---|
| 2026.02.05 | ₩15,916 | ₩16,465 | ₩14,550 | ₩14,731 | -7.44% | 691.8만 |
|---|
| 2026.02.04 | ₩16,826 | ₩16,946 | ₩15,246 | ₩16,705 | -0.72% | 686.1만 |
|---|
| 2026.02.03 | ₩17,602 | ₩18,620 | ₩16,197 | ₩17,348 | -1.44% | 492.4만 |
|---|
| 2026.02.02 | ₩17,067 | ₩18,044 | ₩16,732 | ₩17,656 | +3.45% | 409.9만 |
|---|
| 2026.01.30 | ₩17,442 | ₩17,837 | ₩16,866 | ₩17,455 | +0.08% | 567.3만 |
|---|
| 2026.01.29 | ₩18,606 | ₩18,613 | ₩17,375 | ₩17,750 | -4.60% | 467.5만 |
|---|
| 2026.01.28 | ₩19,409 | ₩19,597 | ₩17,950 | ₩18,700 | -3.66% | 451.6만 |
|---|
| 2026.01.27 | ₩18,231 | ₩19,369 | ₩18,151 | ₩19,262 | +5.65% | 609만 |
|---|
| 2026.01.26 | ₩18,941 | ₩19,450 | ₩18,392 | ₩18,606 | -1.77% | 630.5만 |
|---|
| 2026.01.23 | ₩18,740 | ₩19,851 | ₩18,004 | ₩19,450 | +3.79% | 801.1만 |
|---|
| 2026.01.22 | ₩18,994 | ₩19,302 | ₩18,446 | ₩18,794 | -1.06% | 526.6만 |
|---|
| 2026.01.21 | ₩19,985 | ₩20,079 | ₩18,312 | ₩18,994 | -4.96% | 649.7만 |
|---|
| 2026.01.20 | ₩19,276 | ₩20,163 | ₩18,968 | ₩19,503 | +1.18% | 730.1만 |
|---|
| 2026.01.16 | ₩20,427 | ₩21,745 | ₩19,744 | ₩21,203 | +3.80% | 873.4만 |
|---|
| 2026.01.15 | ₩19,724 | ₩20,895 | ₩19,103 | ₩20,427 | +3.56% | 892.7만 |
|---|
| 2026.01.14 | ₩17,468 | ₩19,811 | ₩17,040 | ₩19,757 | +13.10% | 1370.6만 |
|---|
| 2026.01.13 | ₩16,705 | ₩17,669 | ₩16,378 | ₩17,094 | +2.32% | 768.3만 |
|---|
| 2026.01.12 | ₩15,300 | ₩16,605 | ₩15,139 | ₩16,424 | +7.35% | 502.4만 |
|---|
| 2026.01.09 | ₩15,929 | ₩16,344 | ₩15,380 | ₩15,407 | -3.28% | 276.4만 |
|---|
| 2026.01.08 | ₩15,166 | ₩16,103 | ₩15,119 | ₩15,702 | +3.53% | 267만 |
|---|
| 2026.01.07 | ₩15,929 | ₩15,929 | ₩15,260 | ₩15,394 | -3.36% | 224.7만 |
|---|
| 2026.01.06 | ₩16,813 | ₩16,893 | ₩15,501 | ₩16,023 | -4.70% | 388.3만 |
|---|
| 2026.01.05 | ₩16,130 | ₩17,054 | ₩15,996 | ₩16,705 | +3.57% | 690.7만 |
|---|
| 2026.01.02 | ₩15,287 | ₩15,829 | ₩15,032 | ₩15,461 | +1.14% | 424.7만 |
|---|
| 2025.12.31 | ₩14,524 | ₩15,072 | ₩14,289 | ₩15,005 | +3.32% | 600.5만 |
|---|
| 2025.12.30 | ₩14,952 | ₩14,985 | ₩14,443 | ₩14,524 | -2.86% | 261.1만 |
|---|
| 2025.12.29 | ₩14,336 | ₩15,246 | ₩14,283 | ₩14,724 | +2.71% | 414만 |
|---|
| 2025.12.26 | ₩15,394 | ₩15,407 | ₩14,259 | ₩14,376 | -6.61% | 386.9만 |
|---|
| 2025.12.24 | ₩15,005 | ₩15,501 | ₩14,791 | ₩15,380 | +2.50% | 167.2만 |
|---|
| 2025.12.23 | ₩14,778 | ₩15,320 | ₩14,684 | ₩15,139 | +2.45% | 297.5만 |
|---|
| 2025.12.22 | ₩15,179 | ₩15,728 | ₩14,905 | ₩15,099 | -0.53% | 436.5만 |
|---|
| 2025.12.19 | ₩13,707 | ₩14,912 | ₩13,707 | ₩14,738 | +7.52% | 883.1만 |
|---|
| 2025.12.18 | ₩13,948 | ₩14,022 | ₩13,323 | ₩13,399 | -3.93% | 542.8만 |
|---|
| 2025.12.17 | ₩13,640 | ₩14,042 | ₩12,964 | ₩13,065 | -4.22% | 553.5만 |
|---|
| 2025.12.16 | ₩13,185 | ₩13,680 | ₩12,924 | ₩13,399 | +1.62% | 688.6만 |
|---|
| 2025.12.15 | ₩14,323 | ₩14,510 | ₩13,105 | ₩13,185 | -7.94% | 765.5만 |
|---|
| 2025.12.12 | ₩15,514 | ₩15,949 | ₩14,236 | ₩14,256 | -8.11% | 537만 |
|---|
| 2025.12.11 | ₩14,925 | ₩15,768 | ₩14,524 | ₩15,688 | +5.11% | 379.5만 |
|---|
| 2025.12.10 | ₩16,090 | ₩16,237 | ₩15,320 | ₩15,367 | -4.49% | 563.1만 |
|---|
| 2025.12.09 | ₩15,507 | ₩16,873 | ₩15,447 | ₩16,357 | +5.48% | 519.7만 |
|---|
| 2025.12.08 | ₩16,117 | ₩16,465 | ₩15,561 | ₩16,063 | -0.33% | 584.5만 |
|---|
| 2025.12.05 | ₩16,465 | ₩16,572 | ₩15,652 | ₩15,809 | -3.98% | 788.5만 |
|---|
| 2025.12.04 | ₩16,732 | ₩17,107 | ₩16,402 | ₩16,933 | +1.20% | 574.8만 |
|---|
| 2025.12.03 | ₩16,987 | ₩17,147 | ₩16,424 | ₩16,879 | -0.63% | 484.5만 |
|---|
| 2025.12.02 | ₩17,455 | ₩17,977 | ₩16,705 | ₩16,732 | -4.14% | 657.6만 |
|---|
| 2025.12.01 | ₩16,525 | ₩17,663 | ₩16,391 | ₩17,335 | +4.90% | 717.2만 |
|---|
| 2025.11.28 | ₩17,522 | ₩18,325 | ₩17,281 | ₩17,950 | +2.44% | 646.7만 |
|---|
| 2025.11.26 | ₩15,983 | ₩17,107 | ₩15,702 | ₩16,960 | +6.11% | 919.4만 |
|---|
| 2025.11.25 | ₩15,113 | ₩16,244 | ₩14,898 | ₩15,956 | +5.58% | 867.8만 |
|---|
| 2025.11.24 | ₩13,988 | ₩15,541 | ₩13,921 | ₩15,420 | +10.24% | 813.5만 |
|---|
| 2025.11.21 | ₩13,332 | ₩14,082 | ₩12,944 | ₩13,774 | +3.31% | 901.5만 |
|---|
| 2025.11.20 | ₩14,242 | ₩15,300 | ₩13,506 | ₩13,587 | -4.61% | 1010.9만 |
|---|
| 2025.11.19 | ₩14,082 | ₩14,544 | ₩13,279 | ₩13,613 | -3.33% | 955.8만 |
|---|
| 2025.11.18 | ₩13,828 | ₩14,644 | ₩13,587 | ₩14,336 | +3.68% | 721.2만 |
|---|
| 2025.11.17 | ₩13,821 | ₩14,858 | ₩13,560 | ₩14,229 | +2.95% | 1353.8만 |
|---|
| 2025.11.14 | ₩14,042 | ₩15,153 | ₩13,667 | ₩14,082 | +0.29% | 1232.1만 |
|---|
| 2025.11.13 | ₩14,537 | ₩15,728 | ₩14,109 | ₩14,872 | +2.30% | 3958.2만 |
|---|
| 2025.11.12 | ₩20,761 | ₩20,802 | ₩18,205 | ₩18,660 | -10.12% | 849.3만 |
|---|
| 2025.11.11 | ₩23,224 | ₩23,693 | ₩20,025 | ₩20,105 | -13.43% | 969.5만 |
|---|
| 2025.11.10 | ₩30,761 | ₩31,189 | ₩23,211 | ₩23,626 | -23.19% | 1259.3만 |
|---|
| 2025.11.07 | ₩27,347 | ₩29,998 | ₩26,611 | ₩29,435 | +7.64% | 730.9만 |
|---|
| 2025.11.06 | ₩29,221 | ₩29,623 | ₩28,150 | ₩28,405 | -2.79% | 509.7만 |
|---|
| 2025.11.05 | ₩29,194 | ₩30,698 | ₩28,980 | ₩29,556 | +1.24% | 487.4만 |
|---|
| 2025.11.04 | ₩29,020 | ₩31,068 | ₩27,976 | ₩28,565 | -1.57% | 575.4만 |
|---|
| 2025.11.03 | ₩32,527 | ₩32,527 | ₩29,824 | ₩30,587 | -5.97% | 843.6만 |
|---|
| 2025.10.31 | ₩30,975 | ₩31,176 | ₩29,235 | ₩29,716 | -4.06% | 372.7만 |
|---|
| 2025.10.30 | ₩30,399 | ₩31,176 | ₩29,409 | ₩30,158 | -0.79% | 398.6만 |
|---|
| 2025.10.29 | ₩32,762 | ₩32,876 | ₩29,924 | ₩30,935 | -5.58% | 788.1만 |
|---|
| 2025.10.28 | ₩32,032 | ₩33,839 | ₩31,590 | ₩32,273 | +0.75% | 478만 |
|---|
| 2025.10.27 | ₩32,380 | ₩32,755 | ₩31,430 | ₩32,340 | -0.12% | 463.6만 |
|---|
| 2025.10.24 | ₩30,694 | ₩31,724 | ₩30,239 | ₩31,109 | +1.35% | 537.5만 |
|---|
| 2025.10.23 | ₩28,713 | ₩30,012 | ₩28,318 | ₩29,074 | +1.26% | 449.6만 |
|---|
| 2025.10.22 | ₩30,787 | ₩32,139 | ₩27,039 | ₩28,672 | -6.87% | 1000.7만 |
|---|
| 2025.10.21 | ₩33,558 | ₩33,772 | ₩31,470 | ₩31,684 | -5.58% | 482.9만 |
|---|
| 2025.10.20 | ₩34,482 | ₩35,887 | ₩33,331 | ₩34,227 | -0.74% | 853.9만 |
|---|
| 2025.10.17 | ₩32,200 | ₩33,465 | ₩30,653 | ₩32,153 | -0.15% | 833.7만 |
|---|
| 2025.10.16 | ₩34,903 | ₩35,539 | ₩33,036 | ₩34,642 | -0.75% | 1334.5만 |
|---|
| 2025.10.15 | ₩33,197 | ₩37,213 | ₩32,327 | ₩34,669 | +4.44% | 3287만 |
|---|
| 2025.10.14 | ₩24,764 | ₩28,083 | ₩24,094 | ₩26,932 | +8.76% | 737.4만 |
|---|
| 2025.10.13 | ₩24,630 | ₩27,689 | ₩24,021 | ₩27,374 | +11.14% | 1196만 |
|---|
| 2025.10.10 | ₩27,883 | ₩29,650 | ₩23,693 | ₩23,800 | -14.64% | 1154.3만 |
|---|