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 | ₩13,357 | ₩13,424 | ₩12,841 | ₩12,915 | -3.31% | 585.9만 |
| 2026.10.08 | ₩13,800 | ₩13,800 | ₩12,693 | ₩13,035 | -5.54% | 952.5만 |
| 2026.10.07 | ₩14,175 | ₩14,490 | ₩13,538 | ₩13,947 | -1.61% | 835.9만 |
| 2026.10.06 | ₩14,765 | ₩15,114 | ₩14,564 | ₩14,631 | -0.91% | 607.6만 |
| 2026.10.05 | ₩15,288 | ₩15,449 | ₩14,282 | ₩14,658 | -4.12% | 877.9만 |
| 2026.10.02 | ₩15,114 | ₩15,858 | ₩14,551 | ₩14,779 | -2.22% | 1143.7만 |
| 2026.10.01 | ₩14,014 | ₩14,450 | ₩13,491 | ₩14,269 | +1.82% | 848.3만 |
| 2026.09.30 | ₩15,020 | ₩15,033 |
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 | ₩15,248 | ₩15,463 | ₩14,685 | ₩14,792 | -2.99% | 1157.5만 |
|---|
| 2026.09.25 | ₩16,361 | ₩16,374 | ₩15,047 | ₩15,436 | -5.66% | 1052.5만 |
|---|
| 2026.09.24 | ₩16,442 | ₩17,085 | ₩15,825 | ₩16,294 | -0.90% | 715.9만 |
|---|
| 2026.09.23 | ₩17,219 | ₩17,416 | ₩16,428 | ₩16,509 | -4.13% | 753.9만 |
|---|
| 2026.09.22 | ₩17,367 | ₩17,923 | ₩17,273 | ₩17,568 | +1.16% | 1057.3만 |
|---|
| 2026.09.21 | ₩18,071 | ₩18,316 | ₩17,420 | ₩17,622 | -2.49% | 1264.7만 |
|---|
| 2026.09.18 | ₩15,476 | ₩17,420 | ₩15,328 | ₩17,394 | +12.39% | 1869.4만 |
|---|
| 2026.09.17 | ₩15,436 | ₩16,012 | ₩14,913 | ₩15,074 | -2.35% | 871.7만 |
|---|
| 2026.09.16 | ₩14,631 | ₩15,154 | ₩14,349 | ₩14,792 | +1.10% | 591.6만 |
|---|
| 2026.09.15 | ₩15,194 | ₩15,463 | ₩14,497 | ₩14,631 | -3.71% | 889.5만 |
|---|
| 2026.09.14 | ₩15,288 | ₩16,361 | ₩15,221 | ₩15,637 | +2.28% | 991.6만 |
|---|
| 2026.09.11 | ₩15,932 | ₩16,267 | ₩15,597 | ₩16,039 | +0.67% | 696.4만 |
|---|
| 2026.09.10 | ₩15,798 | ₩16,100 | ₩15,295 | ₩15,463 | -2.12% | 851.9만 |
|---|
| 2026.09.09 | ₩17,112 | ₩17,233 | ₩16,187 | ₩16,535 | -3.37% | 687.1만 |
|---|
| 2026.09.08 | ₩16,683 | ₩17,367 | ₩16,455 | ₩16,991 | +1.85% | 991.8만 |
|---|
| 2026.09.04 | ₩15,717 | ₩16,743 | ₩15,623 | ₩16,602 | +5.63% | 1117.6만 |
|---|
| 2026.09.03 | ₩14,886 | ₩16,214 | ₩14,644 | ₩15,972 | +7.30% | 1621만 |
|---|
| 2026.09.02 | ₩13,947 | ₩14,667 | ₩13,598 | ₩14,403 | +3.27% | 973.7만 |
|---|
| 2026.09.01 | ₩14,256 | ₩14,497 | ₩13,645 | ₩13,880 | -2.63% | 961.5만 |
|---|
| 2026.08.31 | ₩13,893 | ₩14,665 | ₩13,545 | ₩14,551 | +4.73% | 1166.5만 |
|---|
| 2026.08.28 | ₩14,953 | ₩14,953 | ₩13,511 | ₩13,840 | -7.44% | 1359.1만 |
|---|
| 2026.08.27 | ₩15,020 | ₩15,959 | ₩14,846 | ₩15,194 | +1.16% | 1353.4만 |
|---|
| 2026.08.26 | ₩14,819 | ₩15,087 | ₩14,235 | ₩14,309 | -3.44% | 743.5만 |
|---|
| 2026.08.25 | ₩14,349 | ₩15,281 | ₩14,349 | ₩15,141 | +5.51% | 1099만 |
|---|
| 2026.08.24 | ₩15,395 | ₩15,744 | ₩14,497 | ₩14,631 | -4.97% | 1286.8만 |
|---|
| 2026.08.21 | ₩14,879 | ₩15,811 | ₩14,175 | ₩15,248 | +2.48% | 2823.5만 |
|---|
| 2026.08.20 | ₩13,719 | ₩15,114 | ₩13,589 | ₩13,987 | +1.96% | 2159.8만 |
|---|
| 2026.08.19 | ₩12,056 | ₩13,529 | ₩11,429 | ₩12,915 | +7.12% | 1896.1만 |
|---|
| 2026.08.18 | ₩12,110 | ₩12,351 | ₩11,594 | ₩12,070 | -0.33% | 2089.5만 |
|---|
| 2026.08.17 | ₩12,841 | ₩13,008 | ₩12,190 | ₩12,593 | -1.93% | 1526.9만 |
|---|
| 2026.08.14 | ₩11,855 | ₩12,326 | ₩11,614 | ₩12,244 | +3.28% | 1585.4만 |
|---|
| 2026.08.13 | ₩12,123 | ₩12,539 | ₩11,600 | ₩11,748 | -3.10% | 1151.2만 |
|---|
| 2026.08.12 | ₩12,445 | ₩12,821 | ₩11,949 | ₩12,096 | -2.80% | 1465.1만 |
|---|
| 2026.08.11 | ₩12,338 | ₩12,539 | ₩11,319 | ₩11,654 | -5.54% | 1855.6만 |
|---|
| 2026.08.10 | ₩14,917 | ₩15,235 | ₩11,640 | ₩11,661 | -21.83% | 3165.3만 |
|---|
| 2026.08.07 | ₩14,785 | ₩14,805 | ₩13,666 | ₩14,591 | -1.32% | 930.9만 |
|---|
| 2026.08.06 | ₩13,967 | ₩14,752 | ₩13,920 | ₩14,108 | +1.01% | 906.3만 |
|---|
| 2026.08.05 | ₩15,758 | ₩16,428 | ₩14,805 | ₩14,832 | -5.87% | 1176.6만 |
|---|
| 2026.08.04 | ₩17,146 | ₩17,340 | ₩15,087 | ₩15,261 | -10.99% | 2718.2만 |
|---|
| 2026.08.03 | ₩13,786 | ₩15,375 | ₩13,451 | ₩15,248 | +10.60% | 940.7만 |
|---|
| 2026.07.31 | ₩15,449 | ₩15,782 | ₩14,034 | ₩14,108 | -8.68% | 1215.7만 |
|---|
| 2026.07.30 | ₩12,928 | ₩15,315 | ₩12,928 | ₩14,886 | +15.15% | 1531.2만 |
|---|
| 2026.07.29 | ₩13,679 | ₩13,907 | ₩11,775 | ₩11,936 | -12.75% | 2109.8만 |
|---|
| 2026.07.28 | ₩14,618 | ₩14,631 | ₩13,438 | ₩13,786 | -5.69% | 1344.2만 |
|---|
| 2026.07.27 | ₩15,503 | ₩15,704 | ₩14,349 | ₩15,221 | -1.82% | 746.1만 |
|---|
| 2026.07.24 | ₩16,066 | ₩16,509 | ₩15,194 | ₩15,503 | -3.51% | 560만 |
|---|
| 2026.07.23 | ₩16,059 | ₩17,394 | ₩15,986 | ₩16,321 | +1.63% | 674.7만 |
|---|
| 2026.07.22 | ₩16,187 | ₩17,213 | ₩16,133 | ₩16,442 | +1.57% | 438.2만 |
|---|
| 2026.07.21 | ₩15,623 | ₩17,193 | ₩15,623 | ₩16,737 | +7.12% | 816.3만 |
|---|
| 2026.07.20 | ₩14,752 | ₩15,570 | ₩14,752 | ₩15,248 | +3.36% | 661.4만 |
|---|
| 2026.07.17 | ₩14,430 | ₩14,832 | ₩13,786 | ₩14,403 | -0.19% | 665.4만 |
|---|
| 2026.07.16 | ₩16,428 | ₩16,576 | ₩14,698 | ₩15,067 | -8.29% | 758.3만 |
|---|
| 2026.07.15 | ₩16,817 | ₩17,420 | ₩16,475 | ₩16,857 | +0.24% | 610.1만 |
|---|
| 2026.07.14 | ₩16,750 | ₩17,139 | ₩16,160 | ₩16,576 | -1.04% | 636.6만 |
|---|
| 2026.07.13 | ₩17,206 | ₩17,756 | ₩16,173 | ₩16,267 | -5.46% | 790만 |
|---|
| 2026.07.10 | ₩19,486 | ₩19,821 | ₩17,662 | ₩17,823 | -8.53% | 936.8만 |
|---|
| 2026.07.09 | ₩17,380 | ₩19,613 | ₩17,313 | ₩19,218 | +10.57% | 1352.7만 |
|---|
| 2026.07.08 | ₩16,938 | ₩17,984 | ₩16,026 | ₩16,844 | -0.55% | 1131.4만 |
|---|
| 2026.07.07 | ₩18,815 | ₩18,869 | ₩17,099 | ₩17,266 | -8.23% | 740.3만 |
|---|
| 2026.07.06 | ₩19,177 | ₩20,894 | ₩18,937 | ₩19,110 | -0.35% | 883.9만 |
|---|
| 2026.07.02 | ₩20,800 | ₩21,249 | ₩18,078 | ₩18,574 | -10.70% | 1448.7만 |
|---|
| 2026.07.01 | ₩20,706 | ₩21,437 | ₩19,526 | ₩20,706 | 0.00% | 1030.1만 |
|---|
| 2026.06.30 | ₩21,068 | ₩21,350 | ₩20,364 | ₩21,283 | +1.02% | 783.8만 |
|---|
| 2026.06.29 | ₩24,005 | ₩24,005 | ₩20,277 | ₩21,269 | -11.40% | 1343.8만 |
|---|
| 2026.06.26 | ₩21,457 | ₩23,522 | ₩21,336 | ₩22,999 | +7.19% | 1333.9만 |
|---|
| 2026.06.25 | ₩23,884 | ₩24,005 | ₩20,753 | ₩21,980 | -7.97% | 883.3만 |
|---|
| 2026.06.24 | ₩24,367 | ₩25,011 | ₩21,571 | ₩23,496 | -3.58% | 1076.6만 |
|---|
| 2026.06.23 | ₩22,087 | ₩24,696 | ₩21,712 | ₩23,107 | +4.61% | 875.2만 |
|---|
| 2026.06.22 | ₩24,220 | ₩25,909 | ₩23,201 | ₩23,375 | -3.49% | 1196.3만 |
|---|
| 2026.06.18 | ₩24,428 | ₩24,703 | ₩23,455 | ₩24,045 | -1.56% | 874.2만 |
|---|
| 2026.06.17 | ₩24,461 | ₩25,541 | ₩23,791 | ₩24,032 | -1.75% | 1012.7만 |
|---|
| 2026.06.16 | ₩24,394 | ₩25,695 | ₩24,206 | ₩24,475 | +0.33% | 577.1만 |
|---|
| 2026.06.15 | ₩25,467 | ₩25,990 | ₩24,327 | ₩24,568 | -3.53% | 758.8만 |
|---|
| 2026.06.12 | ₩23,335 | ₩24,032 | ₩22,865 | ₩23,911 | +2.47% | 835.4만 |
|---|
| 2026.06.11 | ₩21,591 | ₩24,039 | ₩21,457 | ₩23,670 | +9.63% | 1153.7만 |
|---|
| 2026.06.10 | ₩23,080 | ₩23,871 | ₩21,417 | ₩21,591 | -6.45% | 1078.3만 |
|---|
| 2026.06.09 | ₩24,863 | ₩25,782 | ₩22,329 | ₩23,348 | -6.09% | 1040.9만 |
|---|
| 2026.06.08 | ₩23,817 | ₩25,192 | ₩23,683 | ₩24,796 | +4.11% | 1509.5만 |
|---|
| 2026.06.05 | ₩25,078 | ₩25,373 | ₩22,476 | ₩23,428 | -6.58% | 1578.8만 |
|---|
| 2026.06.04 | ₩25,393 | ₩26,969 | ₩24,884 | ₩26,325 | +3.67% | 1713.1만 |
|---|
| 2026.06.03 | ₩25,038 | ₩27,787 | ₩24,441 | ₩26,432 | +5.57% | 1467.1만 |
|---|
| 2026.06.02 | ₩24,407 | ₩25,601 | ₩24,220 | ₩25,158 | +3.08% | 1205.7만 |
|---|
| 2026.06.01 | ₩22,798 | ₩25,420 | ₩22,262 | ₩24,823 | +8.88% | 1145.5만 |
|---|
| 2026.05.29 | ₩24,247 | ₩24,421 | ₩22,852 | ₩23,455 | -3.26% | 1141.1만 |
|---|
| 2026.05.28 | ₩20,210 | ₩24,756 | ₩19,714 | ₩24,649 | +21.96% | 2160.8만 |
|---|
| 2026.05.27 | ₩20,250 | ₩21,363 | ₩19,204 | ₩20,840 | +2.91% | 1834만 |
|---|
| 2026.05.26 | ₩20,056 | ₩20,424 | ₩19,271 | ₩20,264 | +1.04% | 1190.7만 |
|---|
| 2026.05.22 | ₩19,928 | ₩20,478 | ₩19,258 | ₩19,647 | -1.41% | 794.5만 |
|---|
| 2026.05.21 | ₩17,917 | ₩20,103 | ₩17,836 | ₩20,009 | +11.68% | 945.4만 |
|---|
| 2026.05.20 | ₩17,394 | ₩18,440 | ₩17,206 | ₩17,809 | +2.39% | 709만 |
|---|
| 2026.05.19 | ₩17,293 | ₩17,488 | ₩16,361 | ₩17,206 | -0.50% | 989.4만 |
|---|
| 2026.05.18 | ₩18,185 | ₩18,212 | ₩16,549 | ₩17,635 | -3.02% | 806.7만 |
|---|
| 2026.05.15 | ₩19,218 | ₩19,311 | ₩17,367 | ₩17,903 | -6.84% | 804.7만 |
|---|
| 2026.05.14 | ₩17,876 | ₩19,942 | ₩16,951 | ₩19,781 | +10.65% | 1413.3만 |
|---|
| 2026.05.13 | ₩16,978 | ₩17,957 | ₩16,737 | ₩17,729 | +4.42% | 698.6만 |
|---|
| 2026.05.12 | ₩17,501 | ₩17,648 | ₩16,468 | ₩17,206 | -1.69% | 756만 |
|---|
| 2026.05.11 | ₩17,930 | ₩18,332 | ₩17,266 | ₩17,662 | -1.50% | 672.2만 |
|---|
| 2026.05.08 | ₩18,688 | ₩18,708 | ₩17,394 | ₩18,064 | -3.34% | 593.9만 |
|---|
| 2026.05.07 | ₩19,741 | ₩19,982 | ₩17,890 | ₩18,560 | -5.98% | 681.5만 |
|---|
| 2026.05.06 | ₩17,394 | ₩20,264 | ₩17,367 | ₩20,250 | +16.42% | 1438만 |
|---|
| 2026.05.05 | ₩16,482 | ₩16,783 | ₩16,254 | ₩16,737 | +1.55% | 506.5만 |
|---|
| 2026.05.04 | ₩16,227 | ₩16,670 | ₩16,026 | ₩16,307 | +0.50% | 506.4만 |
|---|
| 2026.05.01 | ₩15,409 | ₩16,255 | ₩15,168 | ₩15,878 | +3.05% | 471.8만 |
|---|
| 2026.04.30 | ₩14,765 | ₩15,650 | ₩14,577 | ₩15,141 | +2.54% | 624만 |
|---|
| 2026.04.29 | ₩14,913 | ₩15,047 | ₩14,437 | ₩14,524 | -2.61% | 613.6만 |
|---|
| 2026.04.28 | ₩14,966 | ₩15,469 | ₩14,490 | ₩15,154 | +1.25% | 649.2만 |
|---|
| 2026.04.27 | ₩16,173 | ₩16,240 | ₩14,953 | ₩15,436 | -4.56% | 640.2만 |
|---|
| 2026.04.24 | ₩16,763 | ₩16,965 | ₩16,066 | ₩16,173 | -3.52% | 444.2만 |
|---|
| 2026.04.23 | ₩16,629 | ₩17,300 | ₩15,878 | ₩16,307 | -1.94% | 598.5만 |
|---|
| 2026.04.22 | ₩16,897 | ₩17,340 | ₩16,589 | ₩16,871 | -0.16% | 512.8만 |
|---|
| 2026.04.21 | ₩17,648 | ₩17,655 | ₩16,160 | ₩16,200 | -8.21% | 545.4만 |
|---|
| 2026.04.20 | ₩16,629 | ₩17,508 | ₩16,562 | ₩17,474 | +5.08% | 697.8만 |
|---|
| 2026.04.17 | ₩17,226 | ₩17,756 | ₩16,830 | ₩17,286 | +0.35% | 1039.6만 |
|---|
| 2026.04.16 | ₩17,079 | ₩17,119 | ₩15,758 | ₩16,656 | -2.47% | 604.3만 |
|---|
| 2026.04.15 | ₩16,415 | ₩16,965 | ₩16,039 | ₩16,911 | +3.02% | 716.3만 |
|---|
| 2026.04.14 | ₩15,758 | ₩16,750 | ₩15,516 | ₩16,053 | +1.87% | 1003.4만 |
|---|
| 2026.04.13 | ₩13,974 | ₩15,181 | ₩13,706 | ₩15,080 | +7.92% | 729.3만 |
|---|
| 2026.04.10 | ₩14,001 | ₩14,691 | ₩14,001 | ₩14,423 | +3.02% | 466.4만 |
|---|
| 2026.04.09 | ₩13,344 | ₩14,095 | ₩13,223 | ₩13,853 | +3.82% | 603.7만 |
|---|
| 2026.04.08 | ₩13,967 | ₩14,054 | ₩13,116 | ₩13,893 | -0.53% | 842.6만 |
|---|
| 2026.04.07 | ₩12,593 | ₩13,156 | ₩12,512 | ₩12,619 | +0.21% | 546만 |
|---|
| 2026.04.06 | ₩12,646 | ₩13,840 | ₩12,633 | ₩12,888 | +1.91% | 452.9만 |
|---|
| 2026.04.02 | ₩11,962 | ₩12,606 | ₩11,761 | ₩12,532 | +4.76% | 584.2만 |
|---|
| 2026.04.01 | ₩11,936 | ₩12,707 | ₩11,733 | ₩12,526 | +4.94% | 748.1만 |
|---|
| 2026.03.31 | ₩11,077 | ₩12,056 | ₩10,822 | ₩11,600 | +4.72% | 709.9만 |
|---|
| 2026.03.30 | ₩11,533 | ₩11,915 | ₩10,561 | ₩10,568 | -8.37% | 751.6만 |
|---|
| 2026.03.27 | ₩11,278 | ₩11,372 | ₩10,715 | ₩11,225 | -0.48% | 687.3만 |
|---|
| 2026.03.26 | ₩11,305 | ₩12,646 | ₩11,198 | ₩11,681 | +3.32% | 1224.7만 |
|---|
| 2026.03.25 | ₩11,506 | ₩11,788 | ₩11,024 | ₩11,533 | +0.23% | 760.4만 |
|---|
| 2026.03.24 | ₩11,305 | ₩11,614 | ₩10,869 | ₩11,037 | -2.37% | 659.6만 |
|---|
| 2026.03.23 | ₩11,171 | ₩11,936 | ₩11,144 | ₩11,573 | +3.60% | 595.3만 |
|---|
| 2026.03.20 | ₩11,413 | ₩11,640 | ₩10,527 | ₩10,876 | -4.70% | 1203.1만 |
|---|
| 2026.03.19 | ₩11,198 | ₩11,640 | ₩10,916 | ₩11,493 | +2.63% | 649.4만 |
|---|
| 2026.03.18 | ₩12,070 | ₩12,476 | ₩11,634 | ₩11,681 | -3.22% | 797.9만 |
|---|
| 2026.03.17 | ₩10,903 | ₩12,874 | ₩10,809 | ₩12,405 | +13.78% | 1680.9만 |
|---|
| 2026.03.16 | ₩10,755 | ₩11,359 | ₩10,688 | ₩10,997 | +2.24% | 720.9만 |
|---|
| 2026.03.13 | ₩10,259 | ₩10,829 | ₩9,931 | ₩10,058 | -1.96% | 528.3만 |
|---|
| 2026.03.12 | ₩10,219 | ₩10,366 | ₩9,783 | ₩9,843 | -3.67% | 355.6만 |
|---|
| 2026.03.11 | ₩10,192 | ₩11,037 | ₩10,192 | ₩10,527 | +3.29% | 654.1만 |
|---|
| 2026.03.10 | ₩10,206 | ₩10,675 | ₩9,978 | ₩10,192 | -0.13% | 887.1만 |
|---|
| 2026.03.09 | ₩9,656 | ₩10,024 | ₩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 | ₩10,326 | ₩10,869 | ₩10,179 | ₩10,460 | +1.30% | 643.5만 |
|---|
| 2026.03.04 | ₩10,594 | ₩11,185 | ₩10,554 | ₩10,608 | +0.13% | 1344.7만 |
|---|
| 2026.03.03 | ₩10,024 | ₩10,165 | ₩9,468 | ₩10,138 | +1.14% | 828.4만 |
|---|
| 2026.03.02 | ₩9,964 | ₩10,863 | ₩9,911 | ₩10,420 | +4.58% | 584.7만 |
|---|
| 2026.02.27 | ₩10,568 | ₩10,568 | ₩10,085 | ₩10,326 | -2.28% | 591.5만 |
|---|
| 2026.02.26 | ₩11,466 | ₩11,654 | ₩10,514 | ₩10,675 | -6.90% | 578.1만 |
|---|
| 2026.02.25 | ₩11,815 | ₩12,204 | ₩11,292 | ₩11,466 | -2.95% | 704.6만 |
|---|
| 2026.02.24 | ₩10,755 | ₩11,627 | ₩10,594 | ₩11,238 | +4.49% | 786.2만 |
|---|
| 2026.02.23 | ₩10,380 | ₩10,983 | ₩10,179 | ₩10,755 | +3.62% | 1692.1만 |
|---|
| 2026.02.20 | ₩10,594 | ₩11,117 | ₩10,293 | ₩10,434 | -1.52% | 3347.9만 |
|---|
| 2026.02.19 | ₩11,117 | ₩11,399 | ₩10,125 | ₩10,648 | -4.22% | 4584.5만 |
|---|
| 2026.02.18 | ₩12,713 | ₩13,102 | ₩12,673 | ₩12,888 | +1.37% | 528.6만 |
|---|
| 2026.02.17 | ₩13,411 | ₩13,505 | ₩12,693 | ₩12,713 | -5.20% | 962.5만 |
|---|
| 2026.02.13 | ₩14,430 | ₩14,604 | ₩13,424 | ₩13,518 | -6.32% | 573.6만 |
|---|
| 2026.02.12 | ₩15,932 | ₩15,932 | ₩13,826 | ₩13,907 | -12.71% | 689.9만 |
|---|
| 2026.02.11 | ₩16,462 | ₩16,462 | ₩14,765 | ₩16,079 | -2.32% | 684.3만 |
|---|
| 2026.02.10 | ₩17,809 | ₩17,809 | ₩16,200 | ₩16,361 | -8.13% | 441.2만 |
|---|
| 2026.02.09 | ₩16,616 | ₩17,917 | ₩16,361 | ₩17,796 | +7.10% | 317.7만 |
|---|
| 2026.02.06 | ₩16,066 | ₩17,135 | ₩15,691 | ₩16,884 | +5.09% | 455.5만 |
|---|
| 2026.02.05 | ₩15,945 | ₩16,495 | ₩14,577 | ₩14,758 | -7.44% | 691.8만 |
|---|
| 2026.02.04 | ₩16,857 | ₩16,978 | ₩15,275 | ₩16,737 | -0.72% | 686.1만 |
|---|
| 2026.02.03 | ₩17,635 | ₩18,654 | ₩16,227 | ₩17,380 | -1.44% | 492.4만 |
|---|
| 2026.02.02 | ₩17,099 | ₩18,078 | ₩16,763 | ₩17,689 | +3.45% | 409.9만 |
|---|
| 2026.01.30 | ₩17,474 | ₩17,870 | ₩16,897 | ₩17,488 | +0.08% | 567.3만 |
|---|
| 2026.01.29 | ₩18,641 | ₩18,648 | ₩17,407 | ₩17,783 | -4.60% | 467.5만 |
|---|
| 2026.01.28 | ₩19,446 | ₩19,633 | ₩17,984 | ₩18,735 | -3.66% | 451.6만 |
|---|
| 2026.01.27 | ₩18,265 | ₩19,405 | ₩18,185 | ₩19,298 | +5.65% | 609만 |
|---|
| 2026.01.26 | ₩18,976 | ₩19,486 | ₩18,426 | ₩18,641 | -1.77% | 630.5만 |
|---|
| 2026.01.23 | ₩18,775 | ₩19,888 | ₩18,037 | ₩19,486 | +3.79% | 801.1만 |
|---|
| 2026.01.22 | ₩19,030 | ₩19,338 | ₩18,480 | ₩18,829 | -1.06% | 526.6만 |
|---|
| 2026.01.21 | ₩20,022 | ₩20,116 | ₩18,346 | ₩19,030 | -4.96% | 649.7만 |
|---|
| 2026.01.20 | ₩19,311 | ₩20,201 | ₩19,003 | ₩19,539 | +1.18% | 730.1만 |
|---|
| 2026.01.16 | ₩20,465 | ₩21,786 | ₩19,781 | ₩21,243 | +3.80% | 873.4만 |
|---|
| 2026.01.15 | ₩19,761 | ₩20,934 | ₩19,138 | ₩20,465 | +3.56% | 892.7만 |
|---|
| 2026.01.14 | ₩17,501 | ₩19,848 | ₩17,072 | ₩19,794 | +13.10% | 1370.6만 |
|---|
| 2026.01.13 | ₩16,737 | ₩17,702 | ₩16,408 | ₩17,125 | +2.32% | 768.3만 |
|---|
| 2026.01.12 | ₩15,328 | ₩16,636 | ₩15,168 | ₩16,455 | +7.35% | 502.4만 |
|---|
| 2026.01.09 | ₩15,959 | ₩16,374 | ₩15,409 | ₩15,436 | -3.28% | 276.4만 |
|---|
| 2026.01.08 | ₩15,194 | ₩16,133 | ₩15,147 | ₩15,731 | +3.53% | 267만 |
|---|
| 2026.01.07 | ₩15,959 | ₩15,959 | ₩15,288 | ₩15,422 | -3.36% | 224.7만 |
|---|
| 2026.01.06 | ₩16,844 | ₩16,924 | ₩15,530 | ₩16,053 | -4.70% | 388.3만 |
|---|
| 2026.01.05 | ₩16,160 | ₩17,085 | ₩16,026 | ₩16,737 | +3.57% | 690.7만 |
|---|
| 2026.01.02 | ₩15,315 | ₩15,858 | ₩15,060 | ₩15,489 | +1.14% | 424.7만 |
|---|
| 2025.12.31 | ₩14,551 | ₩15,100 | ₩14,316 | ₩15,033 | +3.32% | 600.5만 |
|---|
| 2025.12.30 | ₩14,980 | ₩15,013 | ₩14,470 | ₩14,551 | -2.86% | 261.1만 |
|---|
| 2025.12.29 | ₩14,363 | ₩15,275 | ₩14,309 | ₩14,752 | +2.71% | 414만 |
|---|
| 2025.12.26 | ₩15,422 | ₩15,436 | ₩14,285 | ₩14,403 | -6.61% | 386.9만 |
|---|
| 2025.12.24 | ₩15,033 | ₩15,530 | ₩14,819 | ₩15,409 | +2.50% | 167.2만 |
|---|
| 2025.12.23 | ₩14,805 | ₩15,349 | ₩14,712 | ₩15,168 | +2.45% | 297.5만 |
|---|
| 2025.12.22 | ₩15,208 | ₩15,758 | ₩14,933 | ₩15,127 | -0.53% | 436.5만 |
|---|
| 2025.12.19 | ₩13,733 | ₩14,940 | ₩13,733 | ₩14,765 | +7.52% | 883.1만 |
|---|
| 2025.12.18 | ₩13,974 | ₩14,048 | ₩13,348 | ₩13,424 | -3.93% | 542.8만 |
|---|
| 2025.12.17 | ₩13,666 | ₩14,068 | ₩12,988 | ₩13,089 | -4.22% | 553.5만 |
|---|
| 2025.12.16 | ₩13,210 | ₩13,706 | ₩12,948 | ₩13,424 | +1.62% | 688.6만 |
|---|
| 2025.12.15 | ₩14,349 | ₩14,537 | ₩13,129 | ₩13,210 | -7.94% | 765.5만 |
|---|
| 2025.12.12 | ₩15,543 | ₩15,979 | ₩14,262 | ₩14,282 | -8.11% | 537만 |
|---|
| 2025.12.11 | ₩14,953 | ₩15,798 | ₩14,551 | ₩15,717 | +5.11% | 379.5만 |
|---|
| 2025.12.10 | ₩16,120 | ₩16,267 | ₩15,349 | ₩15,395 | -4.49% | 563.1만 |
|---|
| 2025.12.09 | ₩15,536 | ₩16,904 | ₩15,476 | ₩16,388 | +5.48% | 519.7만 |
|---|
| 2025.12.08 | ₩16,146 | ₩16,495 | ₩15,590 | ₩16,093 | -0.33% | 584.5만 |
|---|
| 2025.12.05 | ₩16,495 | ₩16,602 | ₩15,681 | ₩15,838 | -3.98% | 788.5만 |
|---|
| 2025.12.04 | ₩16,763 | ₩17,139 | ₩16,432 | ₩16,965 | +1.20% | 574.8만 |
|---|
| 2025.12.03 | ₩17,018 | ₩17,179 | ₩16,455 | ₩16,911 | -0.63% | 484.5만 |
|---|
| 2025.12.02 | ₩17,488 | ₩18,011 | ₩16,737 | ₩16,763 | -4.14% | 657.6만 |
|---|
| 2025.12.01 | ₩16,556 | ₩17,695 | ₩16,421 | ₩17,367 | +4.90% | 717.2만 |
|---|
| 2025.11.28 | ₩17,555 | ₩18,359 | ₩17,313 | ₩17,984 | +2.44% | 646.7만 |
|---|
| 2025.11.26 | ₩16,012 | ₩17,139 | ₩15,731 | ₩16,991 | +6.11% | 919.4만 |
|---|
| 2025.11.25 | ₩15,141 | ₩16,274 | ₩14,926 | ₩15,986 | +5.58% | 867.8만 |
|---|
| 2025.11.24 | ₩14,014 | ₩15,570 | ₩13,947 | ₩15,449 | +10.24% | 813.5만 |
|---|
| 2025.11.21 | ₩13,357 | ₩14,108 | ₩12,968 | ₩13,800 | +3.31% | 901.5만 |
|---|
| 2025.11.20 | ₩14,269 | ₩15,328 | ₩13,531 | ₩13,612 | -4.61% | 1010.9만 |
|---|
| 2025.11.19 | ₩14,108 | ₩14,571 | ₩13,303 | ₩13,639 | -3.33% | 955.8만 |
|---|
| 2025.11.18 | ₩13,853 | ₩14,671 | ₩13,612 | ₩14,363 | +3.68% | 721.2만 |
|---|
| 2025.11.17 | ₩13,847 | ₩14,886 | ₩13,585 | ₩14,256 | +2.95% | 1353.8만 |
|---|
| 2025.11.14 | ₩14,068 | ₩15,181 | ₩13,692 | ₩14,108 | +0.29% | 1232.1만 |
|---|
| 2025.11.13 | ₩14,564 | ₩15,758 | ₩14,135 | ₩14,899 | +2.30% | 3958.2만 |
|---|
| 2025.11.12 | ₩20,800 | ₩20,840 | ₩18,239 | ₩18,695 | -10.12% | 849.3만 |
|---|
| 2025.11.11 | ₩23,268 | ₩23,737 | ₩20,062 | ₩20,143 | -13.43% | 969.5만 |
|---|
| 2025.11.10 | ₩30,818 | ₩31,247 | ₩23,254 | ₩23,670 | -23.19% | 1259.3만 |
|---|
| 2025.11.07 | ₩27,398 | ₩30,053 | ₩26,660 | ₩29,490 | +7.64% | 730.9만 |
|---|
| 2025.11.06 | ₩29,276 | ₩29,678 | ₩28,203 | ₩28,458 | -2.79% | 509.7만 |
|---|
| 2025.11.05 | ₩29,249 | ₩30,755 | ₩29,034 | ₩29,611 | +1.24% | 487.4만 |
|---|
| 2025.11.04 | ₩29,074 | ₩31,126 | ₩28,028 | ₩28,618 | -1.57% | 575.4만 |
|---|
| 2025.11.03 | ₩32,588 | ₩32,588 | ₩29,879 | ₩30,643 | -5.97% | 843.6만 |
|---|
| 2025.10.31 | ₩31,032 | ₩31,234 | ₩29,289 | ₩29,772 | -4.06% | 372.7만 |
|---|
| 2025.10.30 | ₩30,456 | ₩31,234 | ₩29,463 | ₩30,214 | -0.79% | 398.6만 |
|---|
| 2025.10.29 | ₩32,823 | ₩32,937 | ₩29,980 | ₩30,992 | -5.58% | 788.1만 |
|---|
| 2025.10.28 | ₩32,092 | ₩33,902 | ₩31,649 | ₩32,333 | +0.75% | 478만 |
|---|
| 2025.10.27 | ₩32,440 | ₩32,816 | ₩31,488 | ₩32,400 | -0.12% | 463.6만 |
|---|
| 2025.10.24 | ₩30,751 | ₩31,783 | ₩30,295 | ₩31,166 | +1.35% | 537.5만 |
|---|
| 2025.10.23 | ₩28,766 | ₩30,068 | ₩28,370 | ₩29,128 | +1.26% | 449.6만 |
|---|
| 2025.10.22 | ₩30,845 | ₩32,199 | ₩27,090 | ₩28,726 | -6.87% | 1000.7만 |
|---|
| 2025.10.21 | ₩33,621 | ₩33,835 | ₩31,529 | ₩31,743 | -5.58% | 482.9만 |
|---|
| 2025.10.20 | ₩34,546 | ₩35,954 | ₩33,393 | ₩34,291 | -0.74% | 853.9만 |
|---|
| 2025.10.17 | ₩32,259 | ₩33,527 | ₩30,711 | ₩32,213 | -0.15% | 833.7만 |
|---|
| 2025.10.16 | ₩34,968 | ₩35,605 | ₩33,098 | ₩34,707 | -0.75% | 1334.5만 |
|---|
| 2025.10.15 | ₩33,259 | ₩37,282 | ₩32,387 | ₩34,734 | +4.44% | 3287만 |
|---|
| 2025.10.14 | ₩24,810 | ₩28,136 | ₩24,139 | ₩26,982 | +8.76% | 737.4만 |
|---|
| 2025.10.13 | ₩24,676 | ₩27,740 | ₩24,066 | ₩27,425 | +11.14% | 1196만 |
|---|
| 2025.10.10 | ₩27,934 | ₩29,705 | ₩23,737 | ₩23,844 | -14.64% | 1154.3만 |
|---|