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 | ₩13,362 | ₩13,429 | ₩12,845 | ₩12,919 | -3.31% | 585.9만 |
| 2026.10.08 | ₩13,804 | ₩13,804 | ₩12,698 | ₩13,040 | -5.54% | 952.5만 |
| 2026.10.07 | ₩14,180 | ₩14,495 | ₩13,543 | ₩13,952 | -1.61% | 835.9만 |
| 2026.10.06 | ₩14,770 | ₩15,119 | ₩14,569 | ₩14,636 | -0.91% | 607.6만 |
| 2026.10.05 | ₩15,294 | ₩15,455 | ₩14,287 | ₩14,663 | -4.12% | 877.9만 |
| 2026.10.02 | ₩15,119 | ₩15,864 | ₩14,556 | ₩14,784 | -2.22% | 1143.7만 |
| 2026.10.01 | ₩14,019 | ₩14,455 | ₩13,496 | ₩14,274 | +1.82% | 848.3만 |
| 2026.09.30 | ₩15,025 | ₩15,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,073 |
| -6.34% |
| 731.9만 |
| 2026.09.29 | ₩15,126 | ₩15,354 | ₩14,603 | ₩14,623 | -3.33% | 1539.8만 |
|---|
| 2026.09.28 | ₩15,253 | ₩15,468 | ₩14,690 | ₩14,797 | -2.99% | 1157.5만 |
|---|
| 2026.09.25 | ₩16,367 | ₩16,380 | ₩15,052 | ₩15,441 | -5.66% | 1052.5만 |
|---|
| 2026.09.24 | ₩16,447 | ₩17,091 | ₩15,830 | ₩16,300 | -0.90% | 715.9만 |
|---|
| 2026.09.23 | ₩17,225 | ₩17,423 | ₩16,434 | ₩16,514 | -4.13% | 753.9만 |
|---|
| 2026.09.22 | ₩17,373 | ₩17,930 | ₩17,279 | ₩17,574 | +1.16% | 1057.3만 |
|---|
| 2026.09.21 | ₩18,077 | ₩18,323 | ₩17,427 | ₩17,628 | -2.49% | 1264.7만 |
|---|
| 2026.09.18 | ₩15,481 | ₩17,427 | ₩15,334 | ₩17,400 | +12.39% | 1869.4만 |
|---|
| 2026.09.17 | ₩15,441 | ₩16,018 | ₩14,918 | ₩15,079 | -2.35% | 871.7만 |
|---|
| 2026.09.16 | ₩14,636 | ₩15,159 | ₩14,354 | ₩14,797 | +1.10% | 591.6만 |
|---|
| 2026.09.15 | ₩15,200 | ₩15,468 | ₩14,502 | ₩14,636 | -3.71% | 889.5만 |
|---|
| 2026.09.14 | ₩15,294 | ₩16,367 | ₩15,226 | ₩15,642 | +2.28% | 991.6만 |
|---|
| 2026.09.11 | ₩15,937 | ₩16,273 | ₩15,602 | ₩16,045 | +0.67% | 696.4만 |
|---|
| 2026.09.10 | ₩15,803 | ₩16,105 | ₩15,300 | ₩15,468 | -2.12% | 851.9만 |
|---|
| 2026.09.09 | ₩17,118 | ₩17,239 | ₩16,192 | ₩16,541 | -3.37% | 687.1만 |
|---|
| 2026.09.08 | ₩16,689 | ₩17,373 | ₩16,461 | ₩16,997 | +1.85% | 991.8만 |
|---|
| 2026.09.04 | ₩15,723 | ₩16,749 | ₩15,629 | ₩16,608 | +5.63% | 1117.6만 |
|---|
| 2026.09.03 | ₩14,891 | ₩16,219 | ₩14,650 | ₩15,978 | +7.30% | 1621만 |
|---|
| 2026.09.02 | ₩13,952 | ₩14,672 | ₩13,603 | ₩14,408 | +3.27% | 973.7만 |
|---|
| 2026.09.01 | ₩14,261 | ₩14,502 | ₩13,650 | ₩13,885 | -2.63% | 961.5만 |
|---|
| 2026.08.31 | ₩13,898 | ₩14,670 | ₩13,550 | ₩14,556 | +4.73% | 1166.5만 |
|---|
| 2026.08.28 | ₩14,958 | ₩14,958 | ₩13,516 | ₩13,845 | -7.44% | 1359.1만 |
|---|
| 2026.08.27 | ₩15,025 | ₩15,964 | ₩14,851 | ₩15,200 | +1.16% | 1353.4만 |
|---|
| 2026.08.26 | ₩14,824 | ₩15,092 | ₩14,240 | ₩14,314 | -3.44% | 743.5만 |
|---|
| 2026.08.25 | ₩14,354 | ₩15,287 | ₩14,354 | ₩15,146 | +5.51% | 1099만 |
|---|
| 2026.08.24 | ₩15,401 | ₩15,750 | ₩14,502 | ₩14,636 | -4.97% | 1286.8만 |
|---|
| 2026.08.21 | ₩14,884 | ₩15,817 | ₩14,180 | ₩15,253 | +2.48% | 2823.5만 |
|---|
| 2026.08.20 | ₩13,724 | ₩15,119 | ₩13,594 | ₩13,992 | +1.96% | 2159.8만 |
|---|
| 2026.08.19 | ₩12,060 | ₩13,533 | ₩11,433 | ₩12,919 | +7.12% | 1896.1만 |
|---|
| 2026.08.18 | ₩12,114 | ₩12,356 | ₩11,598 | ₩12,074 | -0.33% | 2089.5만 |
|---|
| 2026.08.17 | ₩12,845 | ₩13,013 | ₩12,195 | ₩12,597 | -1.93% | 1526.9만 |
|---|
| 2026.08.14 | ₩11,859 | ₩12,330 | ₩11,618 | ₩12,248 | +3.28% | 1585.4만 |
|---|
| 2026.08.13 | ₩12,128 | ₩12,543 | ₩11,604 | ₩11,752 | -3.10% | 1151.2만 |
|---|
| 2026.08.12 | ₩12,449 | ₩12,825 | ₩11,953 | ₩12,101 | -2.80% | 1465.1만 |
|---|
| 2026.08.11 | ₩12,342 | ₩12,543 | ₩11,323 | ₩11,658 | -5.54% | 1855.6만 |
|---|
| 2026.08.10 | ₩14,922 | ₩15,240 | ₩11,645 | ₩11,665 | -21.83% | 3165.3만 |
|---|
| 2026.08.07 | ₩14,790 | ₩14,811 | ₩13,670 | ₩14,596 | -1.32% | 930.9만 |
|---|
| 2026.08.06 | ₩13,972 | ₩14,757 | ₩13,925 | ₩14,113 | +1.01% | 906.3만 |
|---|
| 2026.08.05 | ₩15,763 | ₩16,434 | ₩14,811 | ₩14,837 | -5.87% | 1176.6만 |
|---|
| 2026.08.04 | ₩17,152 | ₩17,346 | ₩15,092 | ₩15,267 | -10.99% | 2718.2만 |
|---|
| 2026.08.03 | ₩13,791 | ₩15,381 | ₩13,456 | ₩15,253 | +10.60% | 940.7만 |
|---|
| 2026.07.31 | ₩15,455 | ₩15,787 | ₩14,039 | ₩14,113 | -8.68% | 1215.7만 |
|---|
| 2026.07.30 | ₩12,932 | ₩15,320 | ₩12,932 | ₩14,891 | +15.15% | 1531.2만 |
|---|
| 2026.07.29 | ₩13,684 | ₩13,912 | ₩11,779 | ₩11,940 | -12.75% | 2109.8만 |
|---|
| 2026.07.28 | ₩14,623 | ₩14,636 | ₩13,442 | ₩13,791 | -5.69% | 1344.2만 |
|---|
| 2026.07.27 | ₩15,508 | ₩15,709 | ₩14,354 | ₩15,226 | -1.82% | 746.1만 |
|---|
| 2026.07.24 | ₩16,072 | ₩16,514 | ₩15,200 | ₩15,508 | -3.51% | 560만 |
|---|
| 2026.07.23 | ₩16,065 | ₩17,400 | ₩15,991 | ₩16,327 | +1.63% | 674.7만 |
|---|
| 2026.07.22 | ₩16,192 | ₩17,219 | ₩16,139 | ₩16,447 | +1.57% | 438.2만 |
|---|
| 2026.07.21 | ₩15,629 | ₩17,199 | ₩15,629 | ₩16,742 | +7.12% | 816.3만 |
|---|
| 2026.07.20 | ₩14,757 | ₩15,575 | ₩14,757 | ₩15,253 | +3.36% | 661.4만 |
|---|
| 2026.07.17 | ₩14,435 | ₩14,837 | ₩13,791 | ₩14,408 | -0.19% | 665.4만 |
|---|
| 2026.07.16 | ₩16,434 | ₩16,581 | ₩14,703 | ₩15,072 | -8.29% | 758.3만 |
|---|
| 2026.07.15 | ₩16,823 | ₩17,427 | ₩16,481 | ₩16,863 | +0.24% | 610.1만 |
|---|
| 2026.07.14 | ₩16,756 | ₩17,145 | ₩16,166 | ₩16,581 | -1.04% | 636.6만 |
|---|
| 2026.07.13 | ₩17,212 | ₩17,762 | ₩16,179 | ₩16,273 | -5.46% | 790만 |
|---|
| 2026.07.10 | ₩19,493 | ₩19,828 | ₩17,668 | ₩17,829 | -8.53% | 936.8만 |
|---|
| 2026.07.09 | ₩17,386 | ₩19,620 | ₩17,319 | ₩19,224 | +10.57% | 1352.7만 |
|---|
| 2026.07.08 | ₩16,944 | ₩17,990 | ₩16,031 | ₩16,850 | -0.55% | 1131.4만 |
|---|
| 2026.07.07 | ₩18,822 | ₩18,875 | ₩17,105 | ₩17,272 | -8.23% | 740.3만 |
|---|
| 2026.07.06 | ₩19,184 | ₩20,901 | ₩18,944 | ₩19,117 | -0.35% | 883.9만 |
|---|
| 2026.07.02 | ₩20,807 | ₩21,257 | ₩18,084 | ₩18,580 | -10.70% | 1448.7만 |
|---|
| 2026.07.01 | ₩20,713 | ₩21,445 | ₩19,533 | ₩20,713 | 0.00% | 1030.1만 |
|---|
| 2026.06.30 | ₩21,076 | ₩21,357 | ₩20,371 | ₩21,290 | +1.02% | 783.8만 |
|---|
| 2026.06.29 | ₩24,014 | ₩24,014 | ₩20,284 | ₩21,277 | -11.40% | 1343.8만 |
|---|
| 2026.06.26 | ₩21,465 | ₩23,531 | ₩21,344 | ₩23,007 | +7.19% | 1333.9만 |
|---|
| 2026.06.25 | ₩23,893 | ₩24,014 | ₩20,760 | ₩21,988 | -7.97% | 883.3만 |
|---|
| 2026.06.24 | ₩24,376 | ₩25,020 | ₩21,579 | ₩23,504 | -3.58% | 1076.6만 |
|---|
| 2026.06.23 | ₩22,095 | ₩24,704 | ₩21,720 | ₩23,115 | +4.61% | 875.2만 |
|---|
| 2026.06.22 | ₩24,228 | ₩25,919 | ₩23,209 | ₩23,383 | -3.49% | 1196.3만 |
|---|
| 2026.06.18 | ₩24,436 | ₩24,711 | ₩23,464 | ₩24,054 | -1.56% | 874.2만 |
|---|
| 2026.06.17 | ₩24,470 | ₩25,550 | ₩23,799 | ₩24,040 | -1.75% | 1012.7만 |
|---|
| 2026.06.16 | ₩24,403 | ₩25,704 | ₩24,215 | ₩24,483 | +0.33% | 577.1만 |
|---|
| 2026.06.15 | ₩25,476 | ₩25,999 | ₩24,336 | ₩24,577 | -3.53% | 758.8만 |
|---|
| 2026.06.12 | ₩23,343 | ₩24,040 | ₩22,873 | ₩23,920 | +2.47% | 835.4만 |
|---|
| 2026.06.11 | ₩21,599 | ₩24,047 | ₩21,465 | ₩23,678 | +9.63% | 1153.7만 |
|---|
| 2026.06.10 | ₩23,088 | ₩23,879 | ₩21,424 | ₩21,599 | -6.45% | 1078.3만 |
|---|
| 2026.06.09 | ₩24,872 | ₩25,791 | ₩22,337 | ₩23,356 | -6.09% | 1040.9만 |
|---|
| 2026.06.08 | ₩23,826 | ₩25,201 | ₩23,692 | ₩24,805 | +4.11% | 1509.5만 |
|---|
| 2026.06.05 | ₩25,087 | ₩25,382 | ₩22,484 | ₩23,437 | -6.58% | 1578.8만 |
|---|
| 2026.06.04 | ₩25,402 | ₩26,978 | ₩24,892 | ₩26,334 | +3.67% | 1713.1만 |
|---|
| 2026.06.03 | ₩25,047 | ₩27,797 | ₩24,450 | ₩26,442 | +5.57% | 1467.1만 |
|---|
| 2026.06.02 | ₩24,416 | ₩25,610 | ₩24,228 | ₩25,167 | +3.08% | 1205.7만 |
|---|
| 2026.06.01 | ₩22,806 | ₩25,429 | ₩22,270 | ₩24,832 | +8.88% | 1145.5만 |
|---|
| 2026.05.29 | ₩24,255 | ₩24,429 | ₩22,860 | ₩23,464 | -3.26% | 1141.1만 |
|---|
| 2026.05.28 | ₩20,217 | ₩24,765 | ₩19,721 | ₩24,658 | +21.96% | 2160.8만 |
|---|
| 2026.05.27 | ₩20,257 | ₩21,371 | ₩19,211 | ₩20,848 | +2.91% | 1834만 |
|---|
| 2026.05.26 | ₩20,063 | ₩20,432 | ₩19,278 | ₩20,271 | +1.04% | 1190.7만 |
|---|
| 2026.05.22 | ₩19,935 | ₩20,485 | ₩19,265 | ₩19,654 | -1.41% | 794.5만 |
|---|
| 2026.05.21 | ₩17,923 | ₩20,110 | ₩17,842 | ₩20,016 | +11.68% | 945.4만 |
|---|
| 2026.05.20 | ₩17,400 | ₩18,446 | ₩17,212 | ₩17,816 | +2.39% | 709만 |
|---|
| 2026.05.19 | ₩17,299 | ₩17,494 | ₩16,367 | ₩17,212 | -0.50% | 989.4만 |
|---|
| 2026.05.18 | ₩18,191 | ₩18,218 | ₩16,555 | ₩17,641 | -3.02% | 806.7만 |
|---|
| 2026.05.15 | ₩19,224 | ₩19,318 | ₩17,373 | ₩17,910 | -6.84% | 804.7만 |
|---|
| 2026.05.14 | ₩17,883 | ₩19,949 | ₩16,957 | ₩19,788 | +10.65% | 1413.3만 |
|---|
| 2026.05.13 | ₩16,984 | ₩17,963 | ₩16,742 | ₩17,735 | +4.42% | 698.6만 |
|---|
| 2026.05.12 | ₩17,507 | ₩17,655 | ₩16,474 | ₩17,212 | -1.69% | 756만 |
|---|
| 2026.05.11 | ₩17,936 | ₩18,339 | ₩17,272 | ₩17,668 | -1.50% | 672.2만 |
|---|
| 2026.05.08 | ₩18,694 | ₩18,714 | ₩17,400 | ₩18,071 | -3.34% | 593.9만 |
|---|
| 2026.05.07 | ₩19,747 | ₩19,989 | ₩17,896 | ₩18,567 | -5.98% | 681.5만 |
|---|
| 2026.05.06 | ₩17,400 | ₩20,271 | ₩17,373 | ₩20,257 | +16.42% | 1438만 |
|---|
| 2026.05.05 | ₩16,488 | ₩16,789 | ₩16,259 | ₩16,742 | +1.55% | 506.5만 |
|---|
| 2026.05.04 | ₩16,233 | ₩16,675 | ₩16,031 | ₩16,313 | +0.50% | 506.4만 |
|---|
| 2026.05.01 | ₩15,414 | ₩16,261 | ₩15,173 | ₩15,884 | +3.05% | 471.8만 |
|---|
| 2026.04.30 | ₩14,770 | ₩15,656 | ₩14,583 | ₩15,146 | +2.54% | 624만 |
|---|
| 2026.04.29 | ₩14,918 | ₩15,052 | ₩14,442 | ₩14,529 | -2.61% | 613.6만 |
|---|
| 2026.04.28 | ₩14,972 | ₩15,475 | ₩14,495 | ₩15,159 | +1.25% | 649.2만 |
|---|
| 2026.04.27 | ₩16,179 | ₩16,246 | ₩14,958 | ₩15,441 | -4.56% | 640.2만 |
|---|
| 2026.04.24 | ₩16,769 | ₩16,970 | ₩16,072 | ₩16,179 | -3.52% | 444.2만 |
|---|
| 2026.04.23 | ₩16,635 | ₩17,306 | ₩15,884 | ₩16,313 | -1.94% | 598.5만 |
|---|
| 2026.04.22 | ₩16,903 | ₩17,346 | ₩16,595 | ₩16,877 | -0.16% | 512.8만 |
|---|
| 2026.04.21 | ₩17,655 | ₩17,661 | ₩16,166 | ₩16,206 | -8.21% | 545.4만 |
|---|
| 2026.04.20 | ₩16,635 | ₩17,514 | ₩16,568 | ₩17,480 | +5.08% | 697.8만 |
|---|
| 2026.04.17 | ₩17,232 | ₩17,762 | ₩16,836 | ₩17,292 | +0.35% | 1039.6만 |
|---|
| 2026.04.16 | ₩17,085 | ₩17,125 | ₩15,763 | ₩16,662 | -2.47% | 604.3만 |
|---|
| 2026.04.15 | ₩16,420 | ₩16,970 | ₩16,045 | ₩16,917 | +3.02% | 716.3만 |
|---|
| 2026.04.14 | ₩15,763 | ₩16,756 | ₩15,522 | ₩16,058 | +1.87% | 1003.4만 |
|---|
| 2026.04.13 | ₩13,979 | ₩15,186 | ₩13,711 | ₩15,086 | +7.92% | 729.3만 |
|---|
| 2026.04.10 | ₩14,006 | ₩14,697 | ₩14,006 | ₩14,428 | +3.02% | 466.4만 |
|---|
| 2026.04.09 | ₩13,348 | ₩14,100 | ₩13,228 | ₩13,858 | +3.82% | 603.7만 |
|---|
| 2026.04.08 | ₩13,972 | ₩14,059 | ₩13,120 | ₩13,898 | -0.53% | 842.6만 |
|---|
| 2026.04.07 | ₩12,597 | ₩13,161 | ₩12,517 | ₩12,624 | +0.21% | 546만 |
|---|
| 2026.04.06 | ₩12,651 | ₩13,845 | ₩12,637 | ₩12,892 | +1.91% | 452.9만 |
|---|
| 2026.04.02 | ₩11,967 | ₩12,610 | ₩11,765 | ₩12,537 | +4.76% | 584.2만 |
|---|
| 2026.04.01 | ₩11,940 | ₩12,711 | ₩11,737 | ₩12,530 | +4.94% | 748.1만 |
|---|
| 2026.03.31 | ₩11,081 | ₩12,060 | ₩10,826 | ₩11,604 | +4.72% | 709.9만 |
|---|
| 2026.03.30 | ₩11,537 | ₩11,920 | ₩10,565 | ₩10,571 | -8.37% | 751.6만 |
|---|
| 2026.03.27 | ₩11,282 | ₩11,376 | ₩10,719 | ₩11,229 | -0.48% | 687.3만 |
|---|
| 2026.03.26 | ₩11,309 | ₩12,651 | ₩11,202 | ₩11,685 | +3.32% | 1224.7만 |
|---|
| 2026.03.25 | ₩11,510 | ₩11,792 | ₩11,027 | ₩11,537 | +0.23% | 760.4만 |
|---|
| 2026.03.24 | ₩11,309 | ₩11,618 | ₩10,873 | ₩11,041 | -2.37% | 659.6만 |
|---|
| 2026.03.23 | ₩11,175 | ₩11,940 | ₩11,148 | ₩11,577 | +3.60% | 595.3만 |
|---|
| 2026.03.20 | ₩11,417 | ₩11,645 | ₩10,531 | ₩10,880 | -4.70% | 1203.1만 |
|---|
| 2026.03.19 | ₩11,202 | ₩11,645 | ₩10,920 | ₩11,497 | +2.63% | 649.4만 |
|---|
| 2026.03.18 | ₩12,074 | ₩12,480 | ₩11,638 | ₩11,685 | -3.22% | 797.9만 |
|---|
| 2026.03.17 | ₩10,907 | ₩12,879 | ₩10,813 | ₩12,409 | +13.78% | 1680.9만 |
|---|
| 2026.03.16 | ₩10,759 | ₩11,363 | ₩10,692 | ₩11,001 | +2.24% | 720.9만 |
|---|
| 2026.03.13 | ₩10,263 | ₩10,833 | ₩9,934 | ₩10,062 | -1.96% | 528.3만 |
|---|
| 2026.03.12 | ₩10,223 | ₩10,370 | ₩9,787 | ₩9,847 | -3.67% | 355.6만 |
|---|
| 2026.03.11 | ₩10,196 | ₩11,041 | ₩10,196 | ₩10,531 | +3.29% | 654.1만 |
|---|
| 2026.03.10 | ₩10,209 | ₩10,679 | ₩9,981 | ₩10,196 | -0.13% | 887.1만 |
|---|
| 2026.03.09 | ₩9,659 | ₩10,028 | ₩9,278 | ₩9,954 | +3.06% | 626.5만 |
|---|
| 2026.03.06 | ₩10,088 | ₩10,343 | ₩9,632 | ₩9,766 | -3.19% | 791.1만 |
|---|
| 2026.03.05 | ₩10,330 | ₩10,873 | ₩10,182 | ₩10,464 | +1.30% | 643.5만 |
|---|
| 2026.03.04 | ₩10,598 | ₩11,188 | ₩10,558 | ₩10,612 | +0.13% | 1344.7만 |
|---|
| 2026.03.03 | ₩10,028 | ₩10,169 | ₩9,471 | ₩10,142 | +1.14% | 828.4만 |
|---|
| 2026.03.02 | ₩9,968 | ₩10,866 | ₩9,914 | ₩10,424 | +4.58% | 584.7만 |
|---|
| 2026.02.27 | ₩10,571 | ₩10,571 | ₩10,088 | ₩10,330 | -2.28% | 591.5만 |
|---|
| 2026.02.26 | ₩11,470 | ₩11,658 | ₩10,518 | ₩10,679 | -6.90% | 578.1만 |
|---|
| 2026.02.25 | ₩11,819 | ₩12,208 | ₩11,296 | ₩11,470 | -2.95% | 704.6만 |
|---|
| 2026.02.24 | ₩10,759 | ₩11,631 | ₩10,598 | ₩11,242 | +4.49% | 786.2만 |
|---|
| 2026.02.23 | ₩10,384 | ₩10,987 | ₩10,182 | ₩10,759 | +3.62% | 1692.1만 |
|---|
| 2026.02.20 | ₩10,598 | ₩11,121 | ₩10,296 | ₩10,437 | -1.52% | 3347.9만 |
|---|
| 2026.02.19 | ₩11,121 | ₩11,403 | ₩10,129 | ₩10,652 | -4.22% | 4584.5만 |
|---|
| 2026.02.18 | ₩12,718 | ₩13,107 | ₩12,678 | ₩12,892 | +1.37% | 528.6만 |
|---|
| 2026.02.17 | ₩13,415 | ₩13,509 | ₩12,698 | ₩12,718 | -5.20% | 962.5만 |
|---|
| 2026.02.13 | ₩14,435 | ₩14,609 | ₩13,429 | ₩13,523 | -6.32% | 573.6만 |
|---|
| 2026.02.12 | ₩15,937 | ₩15,937 | ₩13,831 | ₩13,912 | -12.71% | 689.9만 |
|---|
| 2026.02.11 | ₩16,467 | ₩16,467 | ₩14,770 | ₩16,085 | -2.32% | 684.3만 |
|---|
| 2026.02.10 | ₩17,816 | ₩17,816 | ₩16,206 | ₩16,367 | -8.13% | 441.2만 |
|---|
| 2026.02.09 | ₩16,622 | ₩17,923 | ₩16,367 | ₩17,802 | +7.10% | 317.7만 |
|---|
| 2026.02.06 | ₩16,072 | ₩17,141 | ₩15,696 | ₩16,890 | +5.09% | 455.5만 |
|---|
| 2026.02.05 | ₩15,951 | ₩16,501 | ₩14,583 | ₩14,764 | -7.44% | 691.8만 |
|---|
| 2026.02.04 | ₩16,863 | ₩16,984 | ₩15,280 | ₩16,742 | -0.72% | 686.1만 |
|---|
| 2026.02.03 | ₩17,641 | ₩18,661 | ₩16,233 | ₩17,386 | -1.44% | 492.4만 |
|---|
| 2026.02.02 | ₩17,105 | ₩18,084 | ₩16,769 | ₩17,695 | +3.45% | 409.9만 |
|---|
| 2026.01.30 | ₩17,480 | ₩17,876 | ₩16,903 | ₩17,494 | +0.08% | 567.3만 |
|---|
| 2026.01.29 | ₩18,647 | ₩18,654 | ₩17,413 | ₩17,789 | -4.60% | 467.5만 |
|---|
| 2026.01.28 | ₩19,452 | ₩19,640 | ₩17,990 | ₩18,741 | -3.66% | 451.6만 |
|---|
| 2026.01.27 | ₩18,272 | ₩19,412 | ₩18,191 | ₩19,305 | +5.65% | 609만 |
|---|
| 2026.01.26 | ₩18,983 | ₩19,493 | ₩18,433 | ₩18,647 | -1.77% | 630.5만 |
|---|
| 2026.01.23 | ₩18,782 | ₩19,895 | ₩18,044 | ₩19,493 | +3.79% | 801.1만 |
|---|
| 2026.01.22 | ₩19,036 | ₩19,345 | ₩18,486 | ₩18,835 | -1.06% | 526.6만 |
|---|
| 2026.01.21 | ₩20,029 | ₩20,123 | ₩18,352 | ₩19,036 | -4.96% | 649.7만 |
|---|
| 2026.01.20 | ₩19,318 | ₩20,208 | ₩19,010 | ₩19,546 | +1.18% | 730.1만 |
|---|
| 2026.01.16 | ₩20,472 | ₩21,793 | ₩19,788 | ₩21,250 | +3.80% | 873.4만 |
|---|
| 2026.01.15 | ₩19,768 | ₩20,941 | ₩19,145 | ₩20,472 | +3.56% | 892.7만 |
|---|
| 2026.01.14 | ₩17,507 | ₩19,855 | ₩17,078 | ₩19,801 | +13.10% | 1370.6만 |
|---|
| 2026.01.13 | ₩16,742 | ₩17,708 | ₩16,414 | ₩17,131 | +2.32% | 768.3만 |
|---|
| 2026.01.12 | ₩15,334 | ₩16,642 | ₩15,173 | ₩16,461 | +7.35% | 502.4만 |
|---|
| 2026.01.09 | ₩15,964 | ₩16,380 | ₩15,414 | ₩15,441 | -3.28% | 276.4만 |
|---|
| 2026.01.08 | ₩15,200 | ₩16,139 | ₩15,153 | ₩15,736 | +3.53% | 267만 |
|---|
| 2026.01.07 | ₩15,964 | ₩15,964 | ₩15,294 | ₩15,428 | -3.36% | 224.7만 |
|---|
| 2026.01.06 | ₩16,850 | ₩16,930 | ₩15,535 | ₩16,058 | -4.70% | 388.3만 |
|---|
| 2026.01.05 | ₩16,166 | ₩17,091 | ₩16,031 | ₩16,742 | +3.57% | 690.7만 |
|---|
| 2026.01.02 | ₩15,320 | ₩15,864 | ₩15,065 | ₩15,495 | +1.14% | 424.7만 |
|---|
| 2025.12.31 | ₩14,556 | ₩15,106 | ₩14,321 | ₩15,039 | +3.32% | 600.5만 |
|---|
| 2025.12.30 | ₩14,985 | ₩15,019 | ₩14,475 | ₩14,556 | -2.86% | 261.1만 |
|---|
| 2025.12.29 | ₩14,368 | ₩15,280 | ₩14,314 | ₩14,757 | +2.71% | 414만 |
|---|
| 2025.12.26 | ₩15,428 | ₩15,441 | ₩14,290 | ₩14,408 | -6.61% | 386.9만 |
|---|
| 2025.12.24 | ₩15,039 | ₩15,535 | ₩14,824 | ₩15,414 | +2.50% | 167.2만 |
|---|
| 2025.12.23 | ₩14,811 | ₩15,354 | ₩14,717 | ₩15,173 | +2.45% | 297.5만 |
|---|
| 2025.12.22 | ₩15,213 | ₩15,763 | ₩14,938 | ₩15,133 | -0.53% | 436.5만 |
|---|
| 2025.12.19 | ₩13,737 | ₩14,945 | ₩13,737 | ₩14,770 | +7.52% | 883.1만 |
|---|
| 2025.12.18 | ₩13,979 | ₩14,053 | ₩13,352 | ₩13,429 | -3.93% | 542.8만 |
|---|
| 2025.12.17 | ₩13,670 | ₩14,073 | ₩12,993 | ₩13,093 | -4.22% | 553.5만 |
|---|
| 2025.12.16 | ₩13,214 | ₩13,711 | ₩12,953 | ₩13,429 | +1.62% | 688.6만 |
|---|
| 2025.12.15 | ₩14,354 | ₩14,542 | ₩13,134 | ₩13,214 | -7.94% | 765.5만 |
|---|
| 2025.12.12 | ₩15,548 | ₩15,984 | ₩14,267 | ₩14,287 | -8.11% | 537만 |
|---|
| 2025.12.11 | ₩14,958 | ₩15,803 | ₩14,556 | ₩15,723 | +5.11% | 379.5만 |
|---|
| 2025.12.10 | ₩16,125 | ₩16,273 | ₩15,354 | ₩15,401 | -4.49% | 563.1만 |
|---|
| 2025.12.09 | ₩15,542 | ₩16,910 | ₩15,481 | ₩16,394 | +5.48% | 519.7만 |
|---|
| 2025.12.08 | ₩16,152 | ₩16,501 | ₩15,595 | ₩16,098 | -0.33% | 584.5만 |
|---|
| 2025.12.05 | ₩16,501 | ₩16,608 | ₩15,687 | ₩15,844 | -3.98% | 788.5만 |
|---|
| 2025.12.04 | ₩16,769 | ₩17,145 | ₩16,438 | ₩16,970 | +1.20% | 574.8만 |
|---|
| 2025.12.03 | ₩17,024 | ₩17,185 | ₩16,461 | ₩16,917 | -0.63% | 484.5만 |
|---|
| 2025.12.02 | ₩17,494 | ₩18,017 | ₩16,742 | ₩16,769 | -4.14% | 657.6만 |
|---|
| 2025.12.01 | ₩16,561 | ₩17,702 | ₩16,427 | ₩17,373 | +4.90% | 717.2만 |
|---|
| 2025.11.28 | ₩17,561 | ₩18,366 | ₩17,319 | ₩17,990 | +2.44% | 646.7만 |
|---|
| 2025.11.26 | ₩16,018 | ₩17,145 | ₩15,736 | ₩16,997 | +6.11% | 919.4만 |
|---|
| 2025.11.25 | ₩15,146 | ₩16,280 | ₩14,931 | ₩15,991 | +5.58% | 867.8만 |
|---|
| 2025.11.24 | ₩14,019 | ₩15,575 | ₩13,952 | ₩15,455 | +10.24% | 813.5만 |
|---|
| 2025.11.21 | ₩13,362 | ₩14,113 | ₩12,973 | ₩13,804 | +3.31% | 901.5만 |
|---|
| 2025.11.20 | ₩14,274 | ₩15,334 | ₩13,536 | ₩13,617 | -4.61% | 1010.9만 |
|---|
| 2025.11.19 | ₩14,113 | ₩14,576 | ₩13,308 | ₩13,643 | -3.33% | 955.8만 |
|---|
| 2025.11.18 | ₩13,858 | ₩14,676 | ₩13,617 | ₩14,368 | +3.68% | 721.2만 |
|---|
| 2025.11.17 | ₩13,851 | ₩14,891 | ₩13,590 | ₩14,261 | +2.95% | 1353.8만 |
|---|
| 2025.11.14 | ₩14,073 | ₩15,186 | ₩13,697 | ₩14,113 | +0.29% | 1232.1만 |
|---|
| 2025.11.13 | ₩14,569 | ₩15,763 | ₩14,140 | ₩14,905 | +2.30% | 3958.2만 |
|---|
| 2025.11.12 | ₩20,807 | ₩20,848 | ₩18,245 | ₩18,701 | -10.12% | 849.3만 |
|---|
| 2025.11.11 | ₩23,276 | ₩23,745 | ₩20,069 | ₩20,150 | -13.43% | 969.5만 |
|---|
| 2025.11.10 | ₩30,829 | ₩31,258 | ₩23,262 | ₩23,678 | -23.19% | 1259.3만 |
|---|
| 2025.11.07 | ₩27,408 | ₩30,064 | ₩26,670 | ₩29,500 | +7.64% | 730.9만 |
|---|
| 2025.11.06 | ₩29,286 | ₩29,688 | ₩28,213 | ₩28,467 | -2.79% | 509.7만 |
|---|
| 2025.11.05 | ₩29,259 | ₩30,766 | ₩29,044 | ₩29,621 | +1.24% | 487.4만 |
|---|
| 2025.11.04 | ₩29,085 | ₩31,137 | ₩28,038 | ₩28,628 | -1.57% | 575.4만 |
|---|
| 2025.11.03 | ₩32,599 | ₩32,599 | ₩29,890 | ₩30,654 | -5.97% | 843.6만 |
|---|
| 2025.10.31 | ₩31,043 | ₩31,244 | ₩29,299 | ₩29,782 | -4.06% | 372.7만 |
|---|
| 2025.10.30 | ₩30,466 | ₩31,244 | ₩29,474 | ₩30,225 | -0.79% | 398.6만 |
|---|
| 2025.10.29 | ₩32,834 | ₩32,948 | ₩29,990 | ₩31,003 | -5.58% | 788.1만 |
|---|
| 2025.10.28 | ₩32,103 | ₩33,914 | ₩31,660 | ₩32,345 | +0.75% | 478만 |
|---|
| 2025.10.27 | ₩32,452 | ₩32,827 | ₩31,499 | ₩32,412 | -0.12% | 463.6만 |
|---|
| 2025.10.24 | ₩30,762 | ₩31,794 | ₩30,305 | ₩31,177 | +1.35% | 537.5만 |
|---|
| 2025.10.23 | ₩28,776 | ₩30,079 | ₩28,380 | ₩29,138 | +1.26% | 449.6만 |
|---|
| 2025.10.22 | ₩30,855 | ₩32,210 | ₩27,099 | ₩28,736 | -6.87% | 1000.7만 |
|---|
| 2025.10.21 | ₩33,632 | ₩33,847 | ₩31,540 | ₩31,754 | -5.58% | 482.9만 |
|---|
| 2025.10.20 | ₩34,558 | ₩35,967 | ₩33,404 | ₩34,303 | -0.74% | 853.9만 |
|---|
| 2025.10.17 | ₩32,271 | ₩33,539 | ₩30,721 | ₩32,224 | -0.15% | 833.7만 |
|---|
| 2025.10.16 | ₩34,981 | ₩35,618 | ₩33,109 | ₩34,719 | -0.75% | 1334.5만 |
|---|
| 2025.10.15 | ₩33,270 | ₩37,295 | ₩32,398 | ₩34,746 | +4.44% | 3287만 |
|---|
| 2025.10.14 | ₩24,818 | ₩28,146 | ₩24,148 | ₩26,992 | +8.76% | 737.4만 |
|---|
| 2025.10.13 | ₩24,684 | ₩27,750 | ₩24,074 | ₩27,434 | +11.14% | 1196만 |
|---|
| 2025.10.10 | ₩27,944 | ₩29,715 | ₩23,745 | ₩23,853 | -14.64% | 1154.3만 |
|---|