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 | ₩13,338 | ₩13,405 | ₩12,823 | ₩12,896 | -3.31% | 585.9만 |
| 2026.10.08 | ₩13,780 | ₩13,780 | ₩12,675 | ₩13,017 | -5.54% | 952.5만 |
| 2026.10.07 | ₩14,155 | ₩14,470 | ₩13,519 | ₩13,927 | -1.61% | 835.9만 |
| 2026.10.06 | ₩14,744 | ₩15,093 | ₩14,543 | ₩14,610 | -0.91% | 607.6만 |
| 2026.10.05 | ₩15,267 | ₩15,427 | ₩14,262 | ₩14,637 | -4.12% | 877.9만 |
| 2026.10.02 | ₩15,093 | ₩15,836 | ₩14,530 | ₩14,758 | -2.22% | 1143.7만 |
| 2026.10.01 | ₩13,994 | ₩14,430 | ₩13,472 | ₩14,249 | +1.82% | 848.3만 |
| 2026.09.30 | ₩14,999 | ₩15,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,048 |
| -6.34% |
| 731.9만 |
| 2026.09.29 | ₩15,099 | ₩15,327 | ₩14,577 | ₩14,597 | -3.33% | 1539.8만 |
|---|
| 2026.09.28 | ₩15,226 | ₩15,441 | ₩14,664 | ₩14,771 | -2.99% | 1157.5만 |
|---|
| 2026.09.25 | ₩16,338 | ₩16,351 | ₩15,026 | ₩15,414 | -5.66% | 1052.5만 |
|---|
| 2026.09.24 | ₩16,418 | ₩17,061 | ₩15,802 | ₩16,271 | -0.90% | 715.9만 |
|---|
| 2026.09.23 | ₩17,195 | ₩17,392 | ₩16,405 | ₩16,485 | -4.13% | 753.9만 |
|---|
| 2026.09.22 | ₩17,342 | ₩17,898 | ₩17,249 | ₩17,543 | +1.16% | 1057.3만 |
|---|
| 2026.09.21 | ₩18,045 | ₩18,291 | ₩17,396 | ₩17,597 | -2.49% | 1264.7만 |
|---|
| 2026.09.18 | ₩15,454 | ₩17,396 | ₩15,307 | ₩17,369 | +12.39% | 1869.4만 |
|---|
| 2026.09.17 | ₩15,414 | ₩15,990 | ₩14,892 | ₩15,052 | -2.35% | 871.7만 |
|---|
| 2026.09.16 | ₩14,610 | ₩15,133 | ₩14,329 | ₩14,771 | +1.10% | 591.6만 |
|---|
| 2026.09.15 | ₩15,173 | ₩15,441 | ₩14,477 | ₩14,610 | -3.71% | 889.5만 |
|---|
| 2026.09.14 | ₩15,267 | ₩16,338 | ₩15,200 | ₩15,615 | +2.28% | 991.6만 |
|---|
| 2026.09.11 | ₩15,909 | ₩16,244 | ₩15,575 | ₩16,017 | +0.67% | 696.4만 |
|---|
| 2026.09.10 | ₩15,776 | ₩16,077 | ₩15,273 | ₩15,441 | -2.12% | 851.9만 |
|---|
| 2026.09.09 | ₩17,088 | ₩17,208 | ₩16,164 | ₩16,512 | -3.37% | 687.1만 |
|---|
| 2026.09.08 | ₩16,659 | ₩17,342 | ₩16,432 | ₩16,967 | +1.85% | 991.8만 |
|---|
| 2026.09.04 | ₩15,695 | ₩16,720 | ₩15,601 | ₩16,579 | +5.63% | 1117.6만 |
|---|
| 2026.09.03 | ₩14,865 | ₩16,191 | ₩14,624 | ₩15,950 | +7.30% | 1621만 |
|---|
| 2026.09.02 | ₩13,927 | ₩14,647 | ₩13,579 | ₩14,383 | +3.27% | 973.7만 |
|---|
| 2026.09.01 | ₩14,235 | ₩14,477 | ₩13,626 | ₩13,861 | -2.63% | 961.5만 |
|---|
| 2026.08.31 | ₩13,874 | ₩14,644 | ₩13,526 | ₩14,530 | +4.73% | 1166.5만 |
|---|
| 2026.08.28 | ₩14,932 | ₩14,932 | ₩13,492 | ₩13,820 | -7.44% | 1359.1만 |
|---|
| 2026.08.27 | ₩14,999 | ₩15,936 | ₩14,825 | ₩15,173 | +1.16% | 1353.4만 |
|---|
| 2026.08.26 | ₩14,798 | ₩15,066 | ₩14,215 | ₩14,289 | -3.44% | 743.5만 |
|---|
| 2026.08.25 | ₩14,329 | ₩15,260 | ₩14,329 | ₩15,119 | +5.51% | 1099만 |
|---|
| 2026.08.24 | ₩15,374 | ₩15,722 | ₩14,477 | ₩14,610 | -4.97% | 1286.8만 |
|---|
| 2026.08.21 | ₩14,858 | ₩15,789 | ₩14,155 | ₩15,226 | +2.48% | 2823.5만 |
|---|
| 2026.08.20 | ₩13,700 | ₩15,093 | ₩13,570 | ₩13,968 | +1.96% | 2159.8만 |
|---|
| 2026.08.19 | ₩12,039 | ₩13,510 | ₩11,412 | ₩12,896 | +7.12% | 1896.1만 |
|---|
| 2026.08.18 | ₩12,093 | ₩12,334 | ₩11,577 | ₩12,053 | -0.33% | 2089.5만 |
|---|
| 2026.08.17 | ₩12,823 | ₩12,990 | ₩12,173 | ₩12,575 | -1.93% | 1526.9만 |
|---|
| 2026.08.14 | ₩11,838 | ₩12,308 | ₩11,597 | ₩12,227 | +3.28% | 1585.4만 |
|---|
| 2026.08.13 | ₩12,106 | ₩12,521 | ₩11,584 | ₩11,731 | -3.10% | 1151.2만 |
|---|
| 2026.08.12 | ₩12,428 | ₩12,803 | ₩11,932 | ₩12,079 | -2.80% | 1465.1만 |
|---|
| 2026.08.11 | ₩12,320 | ₩12,521 | ₩11,303 | ₩11,637 | -5.54% | 1855.6만 |
|---|
| 2026.08.10 | ₩14,896 | ₩15,213 | ₩11,624 | ₩11,644 | -21.83% | 3165.3만 |
|---|
| 2026.08.07 | ₩14,764 | ₩14,785 | ₩13,646 | ₩14,570 | -1.32% | 930.9만 |
|---|
| 2026.08.06 | ₩13,948 | ₩14,731 | ₩13,901 | ₩14,088 | +1.01% | 906.3만 |
|---|
| 2026.08.05 | ₩15,735 | ₩16,405 | ₩14,785 | ₩14,811 | -5.87% | 1176.6만 |
|---|
| 2026.08.04 | ₩17,121 | ₩17,316 | ₩15,066 | ₩15,240 | -10.99% | 2718.2만 |
|---|
| 2026.08.03 | ₩13,767 | ₩15,354 | ₩13,432 | ₩15,226 | +10.60% | 940.7만 |
|---|
| 2026.07.31 | ₩15,427 | ₩15,759 | ₩14,015 | ₩14,088 | -8.68% | 1215.7만 |
|---|
| 2026.07.30 | ₩12,910 | ₩15,293 | ₩12,910 | ₩14,865 | +15.15% | 1531.2만 |
|---|
| 2026.07.29 | ₩13,660 | ₩13,887 | ₩11,758 | ₩11,919 | -12.75% | 2109.8만 |
|---|
| 2026.07.28 | ₩14,597 | ₩14,610 | ₩13,419 | ₩13,767 | -5.69% | 1344.2만 |
|---|
| 2026.07.27 | ₩15,481 | ₩15,682 | ₩14,329 | ₩15,200 | -1.82% | 746.1만 |
|---|
| 2026.07.24 | ₩16,043 | ₩16,485 | ₩15,173 | ₩15,481 | -3.51% | 560만 |
|---|
| 2026.07.23 | ₩16,037 | ₩17,369 | ₩15,963 | ₩16,298 | +1.63% | 674.7만 |
|---|
| 2026.07.22 | ₩16,164 | ₩17,188 | ₩16,110 | ₩16,418 | +1.57% | 438.2만 |
|---|
| 2026.07.21 | ₩15,601 | ₩17,168 | ₩15,601 | ₩16,713 | +7.12% | 816.3만 |
|---|
| 2026.07.20 | ₩14,731 | ₩15,548 | ₩14,731 | ₩15,226 | +3.36% | 661.4만 |
|---|
| 2026.07.17 | ₩14,410 | ₩14,811 | ₩13,767 | ₩14,383 | -0.19% | 665.4만 |
|---|
| 2026.07.16 | ₩16,405 | ₩16,552 | ₩14,677 | ₩15,046 | -8.29% | 758.3만 |
|---|
| 2026.07.15 | ₩16,793 | ₩17,396 | ₩16,452 | ₩16,833 | +0.24% | 610.1만 |
|---|
| 2026.07.14 | ₩16,726 | ₩17,115 | ₩16,137 | ₩16,552 | -1.04% | 636.6만 |
|---|
| 2026.07.13 | ₩17,182 | ₩17,731 | ₩16,151 | ₩16,244 | -5.46% | 790만 |
|---|
| 2026.07.10 | ₩19,458 | ₩19,793 | ₩17,637 | ₩17,798 | -8.53% | 936.8만 |
|---|
| 2026.07.09 | ₩17,356 | ₩19,586 | ₩17,289 | ₩19,190 | +10.57% | 1352.7만 |
|---|
| 2026.07.08 | ₩16,914 | ₩17,958 | ₩16,003 | ₩16,820 | -0.55% | 1131.4만 |
|---|
| 2026.07.07 | ₩18,789 | ₩18,842 | ₩17,075 | ₩17,242 | -8.23% | 740.3만 |
|---|
| 2026.07.06 | ₩19,150 | ₩20,864 | ₩18,911 | ₩19,083 | -0.35% | 883.9만 |
|---|
| 2026.07.02 | ₩20,771 | ₩21,219 | ₩18,052 | ₩18,548 | -10.70% | 1448.7만 |
|---|
| 2026.07.01 | ₩20,677 | ₩21,407 | ₩19,498 | ₩20,677 | 0.00% | 1030.1만 |
|---|
| 2026.06.30 | ₩21,039 | ₩21,320 | ₩20,335 | ₩21,253 | +1.02% | 783.8만 |
|---|
| 2026.06.29 | ₩23,971 | ₩23,971 | ₩20,248 | ₩21,239 | -11.40% | 1343.8만 |
|---|
| 2026.06.26 | ₩21,427 | ₩23,489 | ₩21,306 | ₩22,967 | +7.19% | 1333.9만 |
|---|
| 2026.06.25 | ₩23,851 | ₩23,971 | ₩20,724 | ₩21,949 | -7.97% | 883.3만 |
|---|
| 2026.06.24 | ₩24,333 | ₩24,976 | ₩21,541 | ₩23,462 | -3.58% | 1076.6만 |
|---|
| 2026.06.23 | ₩22,056 | ₩24,661 | ₩21,681 | ₩23,074 | +4.61% | 875.2만 |
|---|
| 2026.06.22 | ₩24,186 | ₩25,873 | ₩23,168 | ₩23,342 | -3.49% | 1196.3만 |
|---|
| 2026.06.18 | ₩24,393 | ₩24,668 | ₩23,422 | ₩24,011 | -1.56% | 874.2만 |
|---|
| 2026.06.17 | ₩24,427 | ₩25,505 | ₩23,757 | ₩23,998 | -1.75% | 1012.7만 |
|---|
| 2026.06.16 | ₩24,360 | ₩25,659 | ₩24,172 | ₩24,440 | +0.33% | 577.1만 |
|---|
| 2026.06.15 | ₩25,431 | ₩25,953 | ₩24,293 | ₩24,534 | -3.53% | 758.8만 |
|---|
| 2026.06.12 | ₩23,302 | ₩23,998 | ₩22,833 | ₩23,878 | +2.47% | 835.4만 |
|---|
| 2026.06.11 | ₩21,561 | ₩24,005 | ₩21,427 | ₩23,637 | +9.63% | 1153.7만 |
|---|
| 2026.06.10 | ₩23,047 | ₩23,837 | ₩21,387 | ₩21,561 | -6.45% | 1078.3만 |
|---|
| 2026.06.09 | ₩24,828 | ₩25,746 | ₩22,297 | ₩23,315 | -6.09% | 1040.9만 |
|---|
| 2026.06.08 | ₩23,784 | ₩25,156 | ₩23,650 | ₩24,761 | +4.11% | 1509.5만 |
|---|
| 2026.06.05 | ₩25,043 | ₩25,337 | ₩22,445 | ₩23,395 | -6.58% | 1578.8만 |
|---|
| 2026.06.04 | ₩25,357 | ₩26,931 | ₩24,848 | ₩26,288 | +3.67% | 1713.1만 |
|---|
| 2026.06.03 | ₩25,002 | ₩27,748 | ₩24,407 | ₩26,395 | +5.57% | 1467.1만 |
|---|
| 2026.06.02 | ₩24,373 | ₩25,565 | ₩24,186 | ₩25,123 | +3.08% | 1205.7만 |
|---|
| 2026.06.01 | ₩22,766 | ₩25,384 | ₩22,230 | ₩24,788 | +8.88% | 1145.5만 |
|---|
| 2026.05.29 | ₩24,212 | ₩24,386 | ₩22,820 | ₩23,422 | -3.26% | 1141.1만 |
|---|
| 2026.05.28 | ₩20,181 | ₩24,721 | ₩19,686 | ₩24,614 | +21.96% | 2160.8만 |
|---|
| 2026.05.27 | ₩20,222 | ₩21,333 | ₩19,177 | ₩20,811 | +2.91% | 1834만 |
|---|
| 2026.05.26 | ₩20,027 | ₩20,396 | ₩19,244 | ₩20,235 | +1.04% | 1190.7만 |
|---|
| 2026.05.22 | ₩19,900 | ₩20,449 | ₩19,231 | ₩19,619 | -1.41% | 794.5만 |
|---|
| 2026.05.21 | ₩17,891 | ₩20,074 | ₩17,811 | ₩19,981 | +11.68% | 945.4만 |
|---|
| 2026.05.20 | ₩17,369 | ₩18,414 | ₩17,182 | ₩17,784 | +2.39% | 709만 |
|---|
| 2026.05.19 | ₩17,269 | ₩17,463 | ₩16,338 | ₩17,182 | -0.50% | 989.4만 |
|---|
| 2026.05.18 | ₩18,159 | ₩18,186 | ₩16,525 | ₩17,610 | -3.02% | 806.7만 |
|---|
| 2026.05.15 | ₩19,190 | ₩19,284 | ₩17,342 | ₩17,878 | -6.84% | 804.7만 |
|---|
| 2026.05.14 | ₩17,851 | ₩19,914 | ₩16,927 | ₩19,753 | +10.65% | 1413.3만 |
|---|
| 2026.05.13 | ₩16,954 | ₩17,932 | ₩16,713 | ₩17,704 | +4.42% | 698.6만 |
|---|
| 2026.05.12 | ₩17,476 | ₩17,624 | ₩16,445 | ₩17,182 | -1.69% | 756만 |
|---|
| 2026.05.11 | ₩17,905 | ₩18,307 | ₩17,242 | ₩17,637 | -1.50% | 672.2만 |
|---|
| 2026.05.08 | ₩18,661 | ₩18,682 | ₩17,369 | ₩18,039 | -3.34% | 593.9만 |
|---|
| 2026.05.07 | ₩19,713 | ₩19,954 | ₩17,865 | ₩18,534 | -5.98% | 681.5만 |
|---|
| 2026.05.06 | ₩17,369 | ₩20,235 | ₩17,342 | ₩20,222 | +16.42% | 1438만 |
|---|
| 2026.05.05 | ₩16,459 | ₩16,760 | ₩16,231 | ₩16,713 | +1.55% | 506.5만 |
|---|
| 2026.05.04 | ₩16,204 | ₩16,646 | ₩16,003 | ₩16,284 | +0.50% | 506.4만 |
|---|
| 2026.05.01 | ₩15,387 | ₩16,232 | ₩15,146 | ₩15,856 | +3.05% | 471.8만 |
|---|
| 2026.04.30 | ₩14,744 | ₩15,628 | ₩14,557 | ₩15,119 | +2.54% | 624만 |
|---|
| 2026.04.29 | ₩14,892 | ₩15,026 | ₩14,416 | ₩14,503 | -2.61% | 613.6만 |
|---|
| 2026.04.28 | ₩14,945 | ₩15,447 | ₩14,470 | ₩15,133 | +1.25% | 649.2만 |
|---|
| 2026.04.27 | ₩16,151 | ₩16,217 | ₩14,932 | ₩15,414 | -4.56% | 640.2만 |
|---|
| 2026.04.24 | ₩16,740 | ₩16,941 | ₩16,043 | ₩16,151 | -3.52% | 444.2만 |
|---|
| 2026.04.23 | ₩16,606 | ₩17,275 | ₩15,856 | ₩16,284 | -1.94% | 598.5만 |
|---|
| 2026.04.22 | ₩16,874 | ₩17,316 | ₩16,566 | ₩16,847 | -0.16% | 512.8만 |
|---|
| 2026.04.21 | ₩17,624 | ₩17,630 | ₩16,137 | ₩16,177 | -8.21% | 545.4만 |
|---|
| 2026.04.20 | ₩16,606 | ₩17,483 | ₩16,539 | ₩17,450 | +5.08% | 697.8만 |
|---|
| 2026.04.17 | ₩17,202 | ₩17,731 | ₩16,807 | ₩17,262 | +0.35% | 1039.6만 |
|---|
| 2026.04.16 | ₩17,054 | ₩17,095 | ₩15,735 | ₩16,633 | -2.47% | 604.3만 |
|---|
| 2026.04.15 | ₩16,392 | ₩16,941 | ₩16,017 | ₩16,887 | +3.02% | 716.3만 |
|---|
| 2026.04.14 | ₩15,735 | ₩16,726 | ₩15,494 | ₩16,030 | +1.87% | 1003.4만 |
|---|
| 2026.04.13 | ₩13,954 | ₩15,160 | ₩13,686 | ₩15,059 | +7.92% | 729.3만 |
|---|
| 2026.04.10 | ₩13,981 | ₩14,671 | ₩13,981 | ₩14,403 | +3.02% | 466.4만 |
|---|
| 2026.04.09 | ₩13,325 | ₩14,075 | ₩13,204 | ₩13,834 | +3.82% | 603.7만 |
|---|
| 2026.04.08 | ₩13,948 | ₩14,035 | ₩13,097 | ₩13,874 | -0.53% | 842.6만 |
|---|
| 2026.04.07 | ₩12,575 | ₩13,137 | ₩12,495 | ₩12,602 | +0.21% | 546만 |
|---|
| 2026.04.06 | ₩12,628 | ₩13,820 | ₩12,615 | ₩12,870 | +1.91% | 452.9만 |
|---|
| 2026.04.02 | ₩11,945 | ₩12,588 | ₩11,745 | ₩12,515 | +4.76% | 584.2만 |
|---|
| 2026.04.01 | ₩11,919 | ₩12,689 | ₩11,716 | ₩12,508 | +4.94% | 748.1만 |
|---|
| 2026.03.31 | ₩11,062 | ₩12,039 | ₩10,807 | ₩11,584 | +4.72% | 709.9만 |
|---|
| 2026.03.30 | ₩11,517 | ₩11,899 | ₩10,546 | ₩10,553 | -8.37% | 751.6만 |
|---|
| 2026.03.27 | ₩11,263 | ₩11,356 | ₩10,700 | ₩11,209 | -0.48% | 687.3만 |
|---|
| 2026.03.26 | ₩11,289 | ₩12,628 | ₩11,182 | ₩11,664 | +3.32% | 1224.7만 |
|---|
| 2026.03.25 | ₩11,490 | ₩11,771 | ₩11,008 | ₩11,517 | +0.23% | 760.4만 |
|---|
| 2026.03.24 | ₩11,289 | ₩11,597 | ₩10,854 | ₩11,021 | -2.37% | 659.6만 |
|---|
| 2026.03.23 | ₩11,155 | ₩11,919 | ₩11,129 | ₩11,557 | +3.60% | 595.3만 |
|---|
| 2026.03.20 | ₩11,396 | ₩11,624 | ₩10,513 | ₩10,861 | -4.70% | 1203.1만 |
|---|
| 2026.03.19 | ₩11,182 | ₩11,624 | ₩10,901 | ₩11,477 | +2.63% | 649.4만 |
|---|
| 2026.03.18 | ₩12,053 | ₩12,458 | ₩11,617 | ₩11,664 | -3.22% | 797.9만 |
|---|
| 2026.03.17 | ₩10,888 | ₩12,856 | ₩10,794 | ₩12,387 | +13.78% | 1680.9만 |
|---|
| 2026.03.16 | ₩10,740 | ₩11,343 | ₩10,673 | ₩10,981 | +2.24% | 720.9만 |
|---|
| 2026.03.13 | ₩10,245 | ₩10,814 | ₩9,917 | ₩10,044 | -1.96% | 528.3만 |
|---|
| 2026.03.12 | ₩10,205 | ₩10,352 | ₩9,769 | ₩9,830 | -3.67% | 355.6만 |
|---|
| 2026.03.11 | ₩10,178 | ₩11,021 | ₩10,178 | ₩10,513 | +3.29% | 654.1만 |
|---|
| 2026.03.10 | ₩10,191 | ₩10,660 | ₩9,963 | ₩10,178 | -0.13% | 887.1만 |
|---|
| 2026.03.09 | ₩9,642 | ₩10,010 | ₩9,262 | ₩9,937 | +3.06% | 626.5만 |
|---|
| 2026.03.06 | ₩10,071 | ₩10,325 | ₩9,615 | ₩9,749 | -3.19% | 791.1만 |
|---|
| 2026.03.05 | ₩10,312 | ₩10,854 | ₩10,164 | ₩10,446 | +1.30% | 643.5만 |
|---|
| 2026.03.04 | ₩10,580 | ₩11,169 | ₩10,539 | ₩10,593 | +0.13% | 1344.7만 |
|---|
| 2026.03.03 | ₩10,010 | ₩10,151 | ₩9,455 | ₩10,124 | +1.14% | 828.4만 |
|---|
| 2026.03.02 | ₩9,950 | ₩10,847 | ₩9,897 | ₩10,405 | +4.58% | 584.7만 |
|---|
| 2026.02.27 | ₩10,553 | ₩10,553 | ₩10,071 | ₩10,312 | -2.28% | 591.5만 |
|---|
| 2026.02.26 | ₩11,450 | ₩11,637 | ₩10,499 | ₩10,660 | -6.90% | 578.1만 |
|---|
| 2026.02.25 | ₩11,798 | ₩12,187 | ₩11,276 | ₩11,450 | -2.95% | 704.6만 |
|---|
| 2026.02.24 | ₩10,740 | ₩11,611 | ₩10,580 | ₩11,222 | +4.49% | 786.2만 |
|---|
| 2026.02.23 | ₩10,365 | ₩10,968 | ₩10,164 | ₩10,740 | +3.62% | 1692.1만 |
|---|
| 2026.02.20 | ₩10,580 | ₩11,102 | ₩10,278 | ₩10,419 | -1.52% | 3347.9만 |
|---|
| 2026.02.19 | ₩11,102 | ₩11,383 | ₩10,111 | ₩10,633 | -4.22% | 4584.5만 |
|---|
| 2026.02.18 | ₩12,695 | ₩13,084 | ₩12,655 | ₩12,870 | +1.37% | 528.6만 |
|---|
| 2026.02.17 | ₩13,392 | ₩13,486 | ₩12,675 | ₩12,695 | -5.20% | 962.5만 |
|---|
| 2026.02.13 | ₩14,410 | ₩14,584 | ₩13,405 | ₩13,499 | -6.32% | 573.6만 |
|---|
| 2026.02.12 | ₩15,909 | ₩15,909 | ₩13,807 | ₩13,887 | -12.71% | 689.9만 |
|---|
| 2026.02.11 | ₩16,438 | ₩16,438 | ₩14,744 | ₩16,057 | -2.32% | 684.3만 |
|---|
| 2026.02.10 | ₩17,784 | ₩17,784 | ₩16,177 | ₩16,338 | -8.13% | 441.2만 |
|---|
| 2026.02.09 | ₩16,592 | ₩17,891 | ₩16,338 | ₩17,771 | +7.10% | 317.7만 |
|---|
| 2026.02.06 | ₩16,043 | ₩17,111 | ₩15,668 | ₩16,860 | +5.09% | 455.5만 |
|---|
| 2026.02.05 | ₩15,923 | ₩16,472 | ₩14,557 | ₩14,738 | -7.44% | 691.8만 |
|---|
| 2026.02.04 | ₩16,833 | ₩16,954 | ₩15,253 | ₩16,713 | -0.72% | 686.1만 |
|---|
| 2026.02.03 | ₩17,610 | ₩18,628 | ₩16,204 | ₩17,356 | -1.44% | 492.4만 |
|---|
| 2026.02.02 | ₩17,075 | ₩18,052 | ₩16,740 | ₩17,664 | +3.45% | 409.9만 |
|---|
| 2026.01.30 | ₩17,450 | ₩17,845 | ₩16,874 | ₩17,463 | +0.08% | 567.3만 |
|---|
| 2026.01.29 | ₩18,615 | ₩18,621 | ₩17,383 | ₩17,758 | -4.60% | 467.5만 |
|---|
| 2026.01.28 | ₩19,418 | ₩19,606 | ₩17,958 | ₩18,708 | -3.66% | 451.6만 |
|---|
| 2026.01.27 | ₩18,240 | ₩19,378 | ₩18,159 | ₩19,271 | +5.65% | 609만 |
|---|
| 2026.01.26 | ₩18,949 | ₩19,458 | ₩18,400 | ₩18,615 | -1.77% | 630.5만 |
|---|
| 2026.01.23 | ₩18,749 | ₩19,860 | ₩18,012 | ₩19,458 | +3.79% | 801.1만 |
|---|
| 2026.01.22 | ₩19,003 | ₩19,311 | ₩18,454 | ₩18,802 | -1.06% | 526.6만 |
|---|
| 2026.01.21 | ₩19,994 | ₩20,088 | ₩18,320 | ₩19,003 | -4.96% | 649.7만 |
|---|
| 2026.01.20 | ₩19,284 | ₩20,172 | ₩18,976 | ₩19,512 | +1.18% | 730.1만 |
|---|
| 2026.01.16 | ₩20,436 | ₩21,755 | ₩19,753 | ₩21,213 | +3.80% | 873.4만 |
|---|
| 2026.01.15 | ₩19,733 | ₩20,905 | ₩19,111 | ₩20,436 | +3.56% | 892.7만 |
|---|
| 2026.01.14 | ₩17,476 | ₩19,820 | ₩17,048 | ₩19,766 | +13.10% | 1370.6만 |
|---|
| 2026.01.13 | ₩16,713 | ₩17,677 | ₩16,385 | ₩17,101 | +2.32% | 768.3만 |
|---|
| 2026.01.12 | ₩15,307 | ₩16,613 | ₩15,146 | ₩16,432 | +7.35% | 502.4만 |
|---|
| 2026.01.09 | ₩15,936 | ₩16,351 | ₩15,387 | ₩15,414 | -3.28% | 276.4만 |
|---|
| 2026.01.08 | ₩15,173 | ₩16,110 | ₩15,126 | ₩15,709 | +3.53% | 267만 |
|---|
| 2026.01.07 | ₩15,936 | ₩15,936 | ₩15,267 | ₩15,401 | -3.36% | 224.7만 |
|---|
| 2026.01.06 | ₩16,820 | ₩16,900 | ₩15,508 | ₩16,030 | -4.70% | 388.3만 |
|---|
| 2026.01.05 | ₩16,137 | ₩17,061 | ₩16,003 | ₩16,713 | +3.57% | 690.7만 |
|---|
| 2026.01.02 | ₩15,293 | ₩15,836 | ₩15,039 | ₩15,468 | +1.14% | 424.7만 |
|---|
| 2025.12.31 | ₩14,530 | ₩15,079 | ₩14,296 | ₩15,012 | +3.32% | 600.5만 |
|---|
| 2025.12.30 | ₩14,959 | ₩14,992 | ₩14,450 | ₩14,530 | -2.86% | 261.1만 |
|---|
| 2025.12.29 | ₩14,343 | ₩15,253 | ₩14,289 | ₩14,731 | +2.71% | 414만 |
|---|
| 2025.12.26 | ₩15,401 | ₩15,414 | ₩14,265 | ₩14,383 | -6.61% | 386.9만 |
|---|
| 2025.12.24 | ₩15,012 | ₩15,508 | ₩14,798 | ₩15,387 | +2.50% | 167.2만 |
|---|
| 2025.12.23 | ₩14,785 | ₩15,327 | ₩14,691 | ₩15,146 | +2.45% | 297.5만 |
|---|
| 2025.12.22 | ₩15,186 | ₩15,735 | ₩14,912 | ₩15,106 | -0.53% | 436.5만 |
|---|
| 2025.12.19 | ₩13,713 | ₩14,918 | ₩13,713 | ₩14,744 | +7.52% | 883.1만 |
|---|
| 2025.12.18 | ₩13,954 | ₩14,028 | ₩13,329 | ₩13,405 | -3.93% | 542.8만 |
|---|
| 2025.12.17 | ₩13,646 | ₩14,048 | ₩12,970 | ₩13,070 | -4.22% | 553.5만 |
|---|
| 2025.12.16 | ₩13,191 | ₩13,686 | ₩12,930 | ₩13,405 | +1.62% | 688.6만 |
|---|
| 2025.12.15 | ₩14,329 | ₩14,517 | ₩13,111 | ₩13,191 | -7.94% | 765.5만 |
|---|
| 2025.12.12 | ₩15,521 | ₩15,956 | ₩14,242 | ₩14,262 | -8.11% | 537만 |
|---|
| 2025.12.11 | ₩14,932 | ₩15,776 | ₩14,530 | ₩15,695 | +5.11% | 379.5만 |
|---|
| 2025.12.10 | ₩16,097 | ₩16,244 | ₩15,327 | ₩15,374 | -4.49% | 563.1만 |
|---|
| 2025.12.09 | ₩15,514 | ₩16,880 | ₩15,454 | ₩16,365 | +5.48% | 519.7만 |
|---|
| 2025.12.08 | ₩16,124 | ₩16,472 | ₩15,568 | ₩16,070 | -0.33% | 584.5만 |
|---|
| 2025.12.05 | ₩16,472 | ₩16,579 | ₩15,659 | ₩15,816 | -3.98% | 788.5만 |
|---|
| 2025.12.04 | ₩16,740 | ₩17,115 | ₩16,409 | ₩16,941 | +1.20% | 574.8만 |
|---|
| 2025.12.03 | ₩16,994 | ₩17,155 | ₩16,432 | ₩16,887 | -0.63% | 484.5만 |
|---|
| 2025.12.02 | ₩17,463 | ₩17,985 | ₩16,713 | ₩16,740 | -4.14% | 657.6만 |
|---|
| 2025.12.01 | ₩16,532 | ₩17,670 | ₩16,398 | ₩17,342 | +4.90% | 717.2만 |
|---|
| 2025.11.28 | ₩17,530 | ₩18,333 | ₩17,289 | ₩17,958 | +2.44% | 646.7만 |
|---|
| 2025.11.26 | ₩15,990 | ₩17,115 | ₩15,709 | ₩16,967 | +6.11% | 919.4만 |
|---|
| 2025.11.25 | ₩15,119 | ₩16,251 | ₩14,905 | ₩15,963 | +5.58% | 867.8만 |
|---|
| 2025.11.24 | ₩13,994 | ₩15,548 | ₩13,927 | ₩15,427 | +10.24% | 813.5만 |
|---|
| 2025.11.21 | ₩13,338 | ₩14,088 | ₩12,950 | ₩13,780 | +3.31% | 901.5만 |
|---|
| 2025.11.20 | ₩14,249 | ₩15,307 | ₩13,512 | ₩13,593 | -4.61% | 1010.9만 |
|---|
| 2025.11.19 | ₩14,088 | ₩14,550 | ₩13,285 | ₩13,619 | -3.33% | 955.8만 |
|---|
| 2025.11.18 | ₩13,834 | ₩14,651 | ₩13,593 | ₩14,343 | +3.68% | 721.2만 |
|---|
| 2025.11.17 | ₩13,827 | ₩14,865 | ₩13,566 | ₩14,235 | +2.95% | 1353.8만 |
|---|
| 2025.11.14 | ₩14,048 | ₩15,160 | ₩13,673 | ₩14,088 | +0.29% | 1232.1만 |
|---|
| 2025.11.13 | ₩14,543 | ₩15,735 | ₩14,115 | ₩14,878 | +2.30% | 3958.2만 |
|---|
| 2025.11.12 | ₩20,771 | ₩20,811 | ₩18,213 | ₩18,668 | -10.12% | 849.3만 |
|---|
| 2025.11.11 | ₩23,235 | ₩23,703 | ₩20,034 | ₩20,114 | -13.43% | 969.5만 |
|---|
| 2025.11.10 | ₩30,774 | ₩31,203 | ₩23,221 | ₩23,637 | -23.19% | 1259.3만 |
|---|
| 2025.11.07 | ₩27,359 | ₩30,011 | ₩26,623 | ₩29,449 | +7.64% | 730.9만 |
|---|
| 2025.11.06 | ₩29,234 | ₩29,636 | ₩28,163 | ₩28,417 | -2.79% | 509.7만 |
|---|
| 2025.11.05 | ₩29,208 | ₩30,711 | ₩28,993 | ₩29,569 | +1.24% | 487.4만 |
|---|
| 2025.11.04 | ₩29,033 | ₩31,082 | ₩27,989 | ₩28,578 | -1.57% | 575.4만 |
|---|
| 2025.11.03 | ₩32,542 | ₩32,542 | ₩29,837 | ₩30,600 | -5.97% | 843.6만 |
|---|
| 2025.10.31 | ₩30,989 | ₩31,190 | ₩29,248 | ₩29,730 | -4.06% | 372.7만 |
|---|
| 2025.10.30 | ₩30,413 | ₩31,190 | ₩29,422 | ₩30,172 | -0.79% | 398.6만 |
|---|
| 2025.10.29 | ₩32,776 | ₩32,890 | ₩29,937 | ₩30,948 | -5.58% | 788.1만 |
|---|
| 2025.10.28 | ₩32,047 | ₩33,854 | ₩31,605 | ₩32,288 | +0.75% | 478만 |
|---|
| 2025.10.27 | ₩32,395 | ₩32,770 | ₩31,444 | ₩32,355 | -0.12% | 463.6만 |
|---|
| 2025.10.24 | ₩30,707 | ₩31,739 | ₩30,252 | ₩31,123 | +1.35% | 537.5만 |
|---|
| 2025.10.23 | ₩28,725 | ₩30,026 | ₩28,330 | ₩29,087 | +1.26% | 449.6만 |
|---|
| 2025.10.22 | ₩30,801 | ₩32,154 | ₩27,051 | ₩28,685 | -6.87% | 1000.7만 |
|---|
| 2025.10.21 | ₩33,573 | ₩33,788 | ₩31,484 | ₩31,698 | -5.58% | 482.9만 |
|---|
| 2025.10.20 | ₩34,497 | ₩35,903 | ₩33,346 | ₩34,243 | -0.74% | 853.9만 |
|---|
| 2025.10.17 | ₩32,214 | ₩33,480 | ₩30,667 | ₩32,167 | -0.15% | 833.7만 |
|---|
| 2025.10.16 | ₩34,919 | ₩35,555 | ₩33,051 | ₩34,658 | -0.75% | 1334.5만 |
|---|
| 2025.10.15 | ₩33,212 | ₩37,229 | ₩32,341 | ₩34,685 | +4.44% | 3287만 |
|---|
| 2025.10.14 | ₩24,775 | ₩28,096 | ₩24,105 | ₩26,944 | +8.76% | 737.4만 |
|---|
| 2025.10.13 | ₩24,641 | ₩27,701 | ₩24,032 | ₩27,386 | +11.14% | 1196만 |
|---|
| 2025.10.10 | ₩27,895 | ₩29,663 | ₩23,703 | ₩23,811 | -14.64% | 1154.3만 |
|---|