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 | ₩13,426 | ₩12,842 | ₩12,916 | -3.31% | 585.9만 |
| 2026.10.08 | ₩13,801 | ₩13,801 | ₩12,695 | ₩13,037 | -5.54% | 952.5만 |
| 2026.10.07 | ₩14,177 | ₩14,492 | ₩13,540 | ₩13,949 | -1.61% | 835.9만 |
| 2026.10.06 | ₩14,767 | ₩15,115 | ₩14,566 | ₩14,633 | -0.91% | 607.6만 |
| 2026.10.05 | ₩15,290 | ₩15,451 | ₩14,284 | ₩14,659 | -4.12% | 877.9만 |
| 2026.10.02 | ₩15,115 | ₩15,860 | ₩14,552 | ₩14,780 | -2.22% | 1143.7만 |
| 2026.10.01 | ₩14,016 | ₩14,452 | ₩13,493 | ₩14,270 | +1.82% | 848.3만 |
| 2026.09.30 | ₩15,022 | ₩15,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,069 |
| -6.34% |
| 731.9만 |
| 2026.09.29 | ₩15,122 | ₩15,350 | ₩14,599 | ₩14,619 | -3.33% | 1539.8만 |
|---|
| 2026.09.28 | ₩15,250 | ₩15,464 | ₩14,686 | ₩14,794 | -2.99% | 1157.5만 |
|---|
| 2026.09.25 | ₩16,363 | ₩16,376 | ₩15,048 | ₩15,437 | -5.66% | 1052.5만 |
|---|
| 2026.09.24 | ₩16,443 | ₩17,087 | ₩15,826 | ₩16,296 | -0.90% | 715.9만 |
|---|
| 2026.09.23 | ₩17,221 | ₩17,418 | ₩16,430 | ₩16,510 | -4.13% | 753.9만 |
|---|
| 2026.09.22 | ₩17,369 | ₩17,925 | ₩17,275 | ₩17,570 | +1.16% | 1057.3만 |
|---|
| 2026.09.21 | ₩18,073 | ₩18,318 | ₩17,422 | ₩17,623 | -2.49% | 1264.7만 |
|---|
| 2026.09.18 | ₩15,478 | ₩17,422 | ₩15,330 | ₩17,395 | +12.39% | 1869.4만 |
|---|
| 2026.09.17 | ₩15,437 | ₩16,014 | ₩14,914 | ₩15,075 | -2.35% | 871.7만 |
|---|
| 2026.09.16 | ₩14,633 | ₩15,156 | ₩14,351 | ₩14,794 | +1.10% | 591.6만 |
|---|
| 2026.09.15 | ₩15,196 | ₩15,464 | ₩14,498 | ₩14,633 | -3.71% | 889.5만 |
|---|
| 2026.09.14 | ₩15,290 | ₩16,363 | ₩15,223 | ₩15,639 | +2.28% | 991.6만 |
|---|
| 2026.09.11 | ₩15,934 | ₩16,269 | ₩15,598 | ₩16,041 | +0.67% | 696.4만 |
|---|
| 2026.09.10 | ₩15,799 | ₩16,101 | ₩15,296 | ₩15,464 | -2.12% | 851.9만 |
|---|
| 2026.09.09 | ₩17,114 | ₩17,235 | ₩16,188 | ₩16,537 | -3.37% | 687.1만 |
|---|
| 2026.09.08 | ₩16,685 | ₩17,369 | ₩16,457 | ₩16,993 | +1.85% | 991.8만 |
|---|
| 2026.09.04 | ₩15,719 | ₩16,745 | ₩15,625 | ₩16,604 | +5.63% | 1117.6만 |
|---|
| 2026.09.03 | ₩14,887 | ₩16,215 | ₩14,646 | ₩15,974 | +7.30% | 1621만 |
|---|
| 2026.09.02 | ₩13,949 | ₩14,669 | ₩13,600 | ₩14,405 | +3.27% | 973.7만 |
|---|
| 2026.09.01 | ₩14,257 | ₩14,498 | ₩13,647 | ₩13,882 | -2.63% | 961.5만 |
|---|
| 2026.08.31 | ₩13,895 | ₩14,666 | ₩13,546 | ₩14,552 | +4.73% | 1166.5만 |
|---|
| 2026.08.28 | ₩14,954 | ₩14,954 | ₩13,513 | ₩13,841 | -7.44% | 1359.1만 |
|---|
| 2026.08.27 | ₩15,022 | ₩15,960 | ₩14,847 | ₩15,196 | +1.16% | 1353.4만 |
|---|
| 2026.08.26 | ₩14,820 | ₩15,089 | ₩14,237 | ₩14,311 | -3.44% | 743.5만 |
|---|
| 2026.08.25 | ₩14,351 | ₩15,283 | ₩14,351 | ₩15,142 | +5.51% | 1099만 |
|---|
| 2026.08.24 | ₩15,397 | ₩15,746 | ₩14,498 | ₩14,633 | -4.97% | 1286.8만 |
|---|
| 2026.08.21 | ₩14,881 | ₩15,813 | ₩14,177 | ₩15,250 | +2.48% | 2823.5만 |
|---|
| 2026.08.20 | ₩13,721 | ₩15,115 | ₩13,590 | ₩13,989 | +1.96% | 2159.8만 |
|---|
| 2026.08.19 | ₩12,057 | ₩13,530 | ₩11,430 | ₩12,916 | +7.12% | 1896.1만 |
|---|
| 2026.08.18 | ₩12,111 | ₩12,353 | ₩11,595 | ₩12,071 | -0.33% | 2089.5만 |
|---|
| 2026.08.17 | ₩12,842 | ₩13,010 | ₩12,192 | ₩12,594 | -1.93% | 1526.9만 |
|---|
| 2026.08.14 | ₩11,856 | ₩12,327 | ₩11,615 | ₩12,245 | +3.28% | 1585.4만 |
|---|
| 2026.08.13 | ₩12,125 | ₩12,540 | ₩11,601 | ₩11,749 | -3.10% | 1151.2만 |
|---|
| 2026.08.12 | ₩12,446 | ₩12,822 | ₩11,950 | ₩12,098 | -2.80% | 1465.1만 |
|---|
| 2026.08.11 | ₩12,339 | ₩12,540 | ₩11,320 | ₩11,655 | -5.54% | 1855.6만 |
|---|
| 2026.08.10 | ₩14,918 | ₩15,236 | ₩11,642 | ₩11,662 | -21.83% | 3165.3만 |
|---|
| 2026.08.07 | ₩14,787 | ₩14,807 | ₩13,667 | ₩14,592 | -1.32% | 930.9만 |
|---|
| 2026.08.06 | ₩13,969 | ₩14,753 | ₩13,922 | ₩14,110 | +1.01% | 906.3만 |
|---|
| 2026.08.05 | ₩15,759 | ₩16,430 | ₩14,807 | ₩14,834 | -5.87% | 1176.6만 |
|---|
| 2026.08.04 | ₩17,147 | ₩17,342 | ₩15,089 | ₩15,263 | -10.99% | 2718.2만 |
|---|
| 2026.08.03 | ₩13,788 | ₩15,377 | ₩13,452 | ₩15,250 | +10.60% | 940.7만 |
|---|
| 2026.07.31 | ₩15,451 | ₩15,783 | ₩14,036 | ₩14,110 | -8.68% | 1215.7만 |
|---|
| 2026.07.30 | ₩12,929 | ₩15,317 | ₩12,929 | ₩14,887 | +15.15% | 1531.2만 |
|---|
| 2026.07.29 | ₩13,680 | ₩13,908 | ₩11,776 | ₩11,937 | -12.75% | 2109.8만 |
|---|
| 2026.07.28 | ₩14,619 | ₩14,633 | ₩13,439 | ₩13,788 | -5.69% | 1344.2만 |
|---|
| 2026.07.27 | ₩15,504 | ₩15,706 | ₩14,351 | ₩15,223 | -1.82% | 746.1만 |
|---|
| 2026.07.24 | ₩16,068 | ₩16,510 | ₩15,196 | ₩15,504 | -3.51% | 560만 |
|---|
| 2026.07.23 | ₩16,061 | ₩17,395 | ₩15,987 | ₩16,323 | +1.63% | 674.7만 |
|---|
| 2026.07.22 | ₩16,188 | ₩17,214 | ₩16,135 | ₩16,443 | +1.57% | 438.2만 |
|---|
| 2026.07.21 | ₩15,625 | ₩17,194 | ₩15,625 | ₩16,738 | +7.12% | 816.3만 |
|---|
| 2026.07.20 | ₩14,753 | ₩15,571 | ₩14,753 | ₩15,250 | +3.36% | 661.4만 |
|---|
| 2026.07.17 | ₩14,431 | ₩14,834 | ₩13,788 | ₩14,405 | -0.19% | 665.4만 |
|---|
| 2026.07.16 | ₩16,430 | ₩16,577 | ₩14,700 | ₩15,068 | -8.29% | 758.3만 |
|---|
| 2026.07.15 | ₩16,819 | ₩17,422 | ₩16,477 | ₩16,859 | +0.24% | 610.1만 |
|---|
| 2026.07.14 | ₩16,752 | ₩17,141 | ₩16,162 | ₩16,577 | -1.04% | 636.6만 |
|---|
| 2026.07.13 | ₩17,208 | ₩17,758 | ₩16,175 | ₩16,269 | -5.46% | 790만 |
|---|
| 2026.07.10 | ₩19,488 | ₩19,823 | ₩17,664 | ₩17,825 | -8.53% | 936.8만 |
|---|
| 2026.07.09 | ₩17,382 | ₩19,615 | ₩17,315 | ₩19,220 | +10.57% | 1352.7만 |
|---|
| 2026.07.08 | ₩16,939 | ₩17,986 | ₩16,027 | ₩16,846 | -0.55% | 1131.4만 |
|---|
| 2026.07.07 | ₩18,817 | ₩18,871 | ₩17,100 | ₩17,268 | -8.23% | 740.3만 |
|---|
| 2026.07.06 | ₩19,179 | ₩20,896 | ₩18,939 | ₩19,112 | -0.35% | 883.9만 |
|---|
| 2026.07.02 | ₩20,802 | ₩21,251 | ₩18,080 | ₩18,576 | -10.70% | 1448.7만 |
|---|
| 2026.07.01 | ₩20,708 | ₩21,439 | ₩19,528 | ₩20,708 | 0.00% | 1030.1만 |
|---|
| 2026.06.30 | ₩21,070 | ₩21,352 | ₩20,366 | ₩21,285 | +1.02% | 783.8만 |
|---|
| 2026.06.29 | ₩24,008 | ₩24,008 | ₩20,279 | ₩21,272 | -11.40% | 1343.8만 |
|---|
| 2026.06.26 | ₩21,459 | ₩23,525 | ₩21,339 | ₩23,002 | +7.19% | 1333.9만 |
|---|
| 2026.06.25 | ₩23,887 | ₩24,008 | ₩20,755 | ₩21,982 | -7.97% | 883.3만 |
|---|
| 2026.06.24 | ₩24,370 | ₩25,014 | ₩21,573 | ₩23,498 | -3.58% | 1076.6만 |
|---|
| 2026.06.23 | ₩22,090 | ₩24,698 | ₩21,714 | ₩23,109 | +4.61% | 875.2만 |
|---|
| 2026.06.22 | ₩24,222 | ₩25,912 | ₩23,203 | ₩23,377 | -3.49% | 1196.3만 |
|---|
| 2026.06.18 | ₩24,430 | ₩24,705 | ₩23,458 | ₩24,048 | -1.56% | 874.2만 |
|---|
| 2026.06.17 | ₩24,464 | ₩25,543 | ₩23,793 | ₩24,034 | -1.75% | 1012.7만 |
|---|
| 2026.06.16 | ₩24,397 | ₩25,698 | ₩24,209 | ₩24,477 | +0.33% | 577.1만 |
|---|
| 2026.06.15 | ₩25,470 | ₩25,993 | ₩24,330 | ₩24,571 | -3.53% | 758.8만 |
|---|
| 2026.06.12 | ₩23,337 | ₩24,034 | ₩22,868 | ₩23,914 | +2.47% | 835.4만 |
|---|
| 2026.06.11 | ₩21,593 | ₩24,041 | ₩21,459 | ₩23,672 | +9.63% | 1153.7만 |
|---|
| 2026.06.10 | ₩23,082 | ₩23,874 | ₩21,419 | ₩21,593 | -6.45% | 1078.3만 |
|---|
| 2026.06.09 | ₩24,866 | ₩25,785 | ₩22,331 | ₩23,350 | -6.09% | 1040.9만 |
|---|
| 2026.06.08 | ₩23,820 | ₩25,195 | ₩23,686 | ₩24,799 | +4.11% | 1509.5만 |
|---|
| 2026.06.05 | ₩25,081 | ₩25,376 | ₩22,479 | ₩23,431 | -6.58% | 1578.8만 |
|---|
| 2026.06.04 | ₩25,396 | ₩26,972 | ₩24,886 | ₩26,328 | +3.67% | 1713.1만 |
|---|
| 2026.06.03 | ₩25,040 | ₩27,790 | ₩24,444 | ₩26,435 | +5.57% | 1467.1만 |
|---|
| 2026.06.02 | ₩24,410 | ₩25,604 | ₩24,222 | ₩25,161 | +3.08% | 1205.7만 |
|---|
| 2026.06.01 | ₩22,801 | ₩25,423 | ₩22,264 | ₩24,826 | +8.88% | 1145.5만 |
|---|
| 2026.05.29 | ₩24,249 | ₩24,423 | ₩22,854 | ₩23,458 | -3.26% | 1141.1만 |
|---|
| 2026.05.28 | ₩20,212 | ₩24,759 | ₩19,716 | ₩24,651 | +21.96% | 2160.8만 |
|---|
| 2026.05.27 | ₩20,252 | ₩21,365 | ₩19,206 | ₩20,842 | +2.91% | 1834만 |
|---|
| 2026.05.26 | ₩20,058 | ₩20,427 | ₩19,273 | ₩20,266 | +1.04% | 1190.7만 |
|---|
| 2026.05.22 | ₩19,930 | ₩20,480 | ₩19,260 | ₩19,649 | -1.41% | 794.5만 |
|---|
| 2026.05.21 | ₩17,919 | ₩20,105 | ₩17,838 | ₩20,011 | +11.68% | 945.4만 |
|---|
| 2026.05.20 | ₩17,395 | ₩18,442 | ₩17,208 | ₩17,811 | +2.39% | 709만 |
|---|
| 2026.05.19 | ₩17,295 | ₩17,489 | ₩16,363 | ₩17,208 | -0.50% | 989.4만 |
|---|
| 2026.05.18 | ₩18,187 | ₩18,214 | ₩16,551 | ₩17,637 | -3.02% | 806.7만 |
|---|
| 2026.05.15 | ₩19,220 | ₩19,313 | ₩17,369 | ₩17,905 | -6.84% | 804.7만 |
|---|
| 2026.05.14 | ₩17,878 | ₩19,944 | ₩16,953 | ₩19,783 | +10.65% | 1413.3만 |
|---|
| 2026.05.13 | ₩16,980 | ₩17,959 | ₩16,738 | ₩17,731 | +4.42% | 698.6만 |
|---|
| 2026.05.12 | ₩17,503 | ₩17,650 | ₩16,470 | ₩17,208 | -1.69% | 756만 |
|---|
| 2026.05.11 | ₩17,932 | ₩18,334 | ₩17,268 | ₩17,664 | -1.50% | 672.2만 |
|---|
| 2026.05.08 | ₩18,690 | ₩18,710 | ₩17,395 | ₩18,066 | -3.34% | 593.9만 |
|---|
| 2026.05.07 | ₩19,743 | ₩19,984 | ₩17,892 | ₩18,562 | -5.98% | 681.5만 |
|---|
| 2026.05.06 | ₩17,395 | ₩20,266 | ₩17,369 | ₩20,252 | +16.42% | 1438만 |
|---|
| 2026.05.05 | ₩16,483 | ₩16,785 | ₩16,255 | ₩16,738 | +1.55% | 506.5만 |
|---|
| 2026.05.04 | ₩16,229 | ₩16,671 | ₩16,027 | ₩16,309 | +0.50% | 506.4만 |
|---|
| 2026.05.01 | ₩15,411 | ₩16,257 | ₩15,169 | ₩15,880 | +3.05% | 471.8만 |
|---|
| 2026.04.30 | ₩14,767 | ₩15,652 | ₩14,579 | ₩15,142 | +2.54% | 624만 |
|---|
| 2026.04.29 | ₩14,914 | ₩15,048 | ₩14,438 | ₩14,525 | -2.61% | 613.6만 |
|---|
| 2026.04.28 | ₩14,968 | ₩15,471 | ₩14,492 | ₩15,156 | +1.25% | 649.2만 |
|---|
| 2026.04.27 | ₩16,175 | ₩16,242 | ₩14,954 | ₩15,437 | -4.56% | 640.2만 |
|---|
| 2026.04.24 | ₩16,765 | ₩16,966 | ₩16,068 | ₩16,175 | -3.52% | 444.2만 |
|---|
| 2026.04.23 | ₩16,631 | ₩17,302 | ₩15,880 | ₩16,309 | -1.94% | 598.5만 |
|---|
| 2026.04.22 | ₩16,899 | ₩17,342 | ₩16,591 | ₩16,872 | -0.16% | 512.8만 |
|---|
| 2026.04.21 | ₩17,650 | ₩17,657 | ₩16,162 | ₩16,202 | -8.21% | 545.4만 |
|---|
| 2026.04.20 | ₩16,631 | ₩17,509 | ₩16,564 | ₩17,476 | +5.08% | 697.8만 |
|---|
| 2026.04.17 | ₩17,228 | ₩17,758 | ₩16,832 | ₩17,288 | +0.35% | 1039.6만 |
|---|
| 2026.04.16 | ₩17,080 | ₩17,121 | ₩15,759 | ₩16,658 | -2.47% | 604.3만 |
|---|
| 2026.04.15 | ₩16,416 | ₩16,966 | ₩16,041 | ₩16,913 | +3.02% | 716.3만 |
|---|
| 2026.04.14 | ₩15,759 | ₩16,752 | ₩15,518 | ₩16,054 | +1.87% | 1003.4만 |
|---|
| 2026.04.13 | ₩13,975 | ₩15,182 | ₩13,707 | ₩15,082 | +7.92% | 729.3만 |
|---|
| 2026.04.10 | ₩14,002 | ₩14,693 | ₩14,002 | ₩14,425 | +3.02% | 466.4만 |
|---|
| 2026.04.09 | ₩13,345 | ₩14,096 | ₩13,224 | ₩13,855 | +3.82% | 603.7만 |
|---|
| 2026.04.08 | ₩13,969 | ₩14,056 | ₩13,117 | ₩13,895 | -0.53% | 842.6만 |
|---|
| 2026.04.07 | ₩12,594 | ₩13,157 | ₩12,513 | ₩12,621 | +0.21% | 546만 |
|---|
| 2026.04.06 | ₩12,648 | ₩13,841 | ₩12,634 | ₩12,889 | +1.91% | 452.9만 |
|---|
| 2026.04.02 | ₩11,964 | ₩12,607 | ₩11,762 | ₩12,534 | +4.76% | 584.2만 |
|---|
| 2026.04.01 | ₩11,937 | ₩12,708 | ₩11,734 | ₩12,527 | +4.94% | 748.1만 |
|---|
| 2026.03.31 | ₩11,078 | ₩12,057 | ₩10,824 | ₩11,601 | +4.72% | 709.9만 |
|---|
| 2026.03.30 | ₩11,534 | ₩11,917 | ₩10,562 | ₩10,569 | -8.37% | 751.6만 |
|---|
| 2026.03.27 | ₩11,280 | ₩11,373 | ₩10,716 | ₩11,226 | -0.48% | 687.3만 |
|---|
| 2026.03.26 | ₩11,306 | ₩12,648 | ₩11,199 | ₩11,682 | +3.32% | 1224.7만 |
|---|
| 2026.03.25 | ₩11,508 | ₩11,789 | ₩11,025 | ₩11,534 | +0.23% | 760.4만 |
|---|
| 2026.03.24 | ₩11,306 | ₩11,615 | ₩10,871 | ₩11,038 | -2.37% | 659.6만 |
|---|
| 2026.03.23 | ₩11,172 | ₩11,937 | ₩11,145 | ₩11,575 | +3.60% | 595.3만 |
|---|
| 2026.03.20 | ₩11,414 | ₩11,642 | ₩10,528 | ₩10,877 | -4.70% | 1203.1만 |
|---|
| 2026.03.19 | ₩11,199 | ₩11,642 | ₩10,917 | ₩11,494 | +2.63% | 649.4만 |
|---|
| 2026.03.18 | ₩12,071 | ₩12,477 | ₩11,635 | ₩11,682 | -3.22% | 797.9만 |
|---|
| 2026.03.17 | ₩10,904 | ₩12,876 | ₩10,810 | ₩12,406 | +13.78% | 1680.9만 |
|---|
| 2026.03.16 | ₩10,757 | ₩11,360 | ₩10,689 | ₩10,998 | +2.24% | 720.9만 |
|---|
| 2026.03.13 | ₩10,260 | ₩10,830 | ₩9,932 | ₩10,059 | -1.96% | 528.3만 |
|---|
| 2026.03.12 | ₩10,220 | ₩10,368 | ₩9,784 | ₩9,844 | -3.67% | 355.6만 |
|---|
| 2026.03.11 | ₩10,193 | ₩11,038 | ₩10,193 | ₩10,528 | +3.29% | 654.1만 |
|---|
| 2026.03.10 | ₩10,207 | ₩10,676 | ₩9,979 | ₩10,193 | -0.13% | 887.1만 |
|---|
| 2026.03.09 | ₩9,657 | ₩10,026 | ₩9,276 | ₩9,952 | +3.06% | 626.5만 |
|---|
| 2026.03.06 | ₩10,086 | ₩10,341 | ₩9,630 | ₩9,764 | -3.19% | 791.1만 |
|---|
| 2026.03.05 | ₩10,327 | ₩10,871 | ₩10,180 | ₩10,461 | +1.30% | 643.5만 |
|---|
| 2026.03.04 | ₩10,596 | ₩11,186 | ₩10,555 | ₩10,609 | +0.13% | 1344.7만 |
|---|
| 2026.03.03 | ₩10,026 | ₩10,166 | ₩9,469 | ₩10,140 | +1.14% | 828.4만 |
|---|
| 2026.03.02 | ₩9,965 | ₩10,864 | ₩9,912 | ₩10,421 | +4.58% | 584.7만 |
|---|
| 2026.02.27 | ₩10,569 | ₩10,569 | ₩10,086 | ₩10,327 | -2.28% | 591.5만 |
|---|
| 2026.02.26 | ₩11,467 | ₩11,655 | ₩10,515 | ₩10,676 | -6.90% | 578.1만 |
|---|
| 2026.02.25 | ₩11,816 | ₩12,205 | ₩11,293 | ₩11,467 | -2.95% | 704.6만 |
|---|
| 2026.02.24 | ₩10,757 | ₩11,628 | ₩10,596 | ₩11,239 | +4.49% | 786.2만 |
|---|
| 2026.02.23 | ₩10,381 | ₩10,985 | ₩10,180 | ₩10,757 | +3.62% | 1692.1만 |
|---|
| 2026.02.20 | ₩10,596 | ₩11,119 | ₩10,294 | ₩10,435 | -1.52% | 3347.9만 |
|---|
| 2026.02.19 | ₩11,119 | ₩11,400 | ₩10,126 | ₩10,649 | -4.22% | 4584.5만 |
|---|
| 2026.02.18 | ₩12,715 | ₩13,104 | ₩12,674 | ₩12,889 | +1.37% | 528.6만 |
|---|
| 2026.02.17 | ₩13,412 | ₩13,506 | ₩12,695 | ₩12,715 | -5.20% | 962.5만 |
|---|
| 2026.02.13 | ₩14,431 | ₩14,606 | ₩13,426 | ₩13,519 | -6.32% | 573.6만 |
|---|
| 2026.02.12 | ₩15,934 | ₩15,934 | ₩13,828 | ₩13,908 | -12.71% | 689.9만 |
|---|
| 2026.02.11 | ₩16,463 | ₩16,463 | ₩14,767 | ₩16,081 | -2.32% | 684.3만 |
|---|
| 2026.02.10 | ₩17,811 | ₩17,811 | ₩16,202 | ₩16,363 | -8.13% | 441.2만 |
|---|
| 2026.02.09 | ₩16,618 | ₩17,919 | ₩16,363 | ₩17,798 | +7.10% | 317.7만 |
|---|
| 2026.02.06 | ₩16,068 | ₩17,137 | ₩15,692 | ₩16,886 | +5.09% | 455.5만 |
|---|
| 2026.02.05 | ₩15,947 | ₩16,497 | ₩14,579 | ₩14,760 | -7.44% | 691.8만 |
|---|
| 2026.02.04 | ₩16,859 | ₩16,980 | ₩15,276 | ₩16,738 | -0.72% | 686.1만 |
|---|
| 2026.02.03 | ₩17,637 | ₩18,656 | ₩16,229 | ₩17,382 | -1.44% | 492.4만 |
|---|
| 2026.02.02 | ₩17,100 | ₩18,080 | ₩16,765 | ₩17,691 | +3.45% | 409.9만 |
|---|
| 2026.01.30 | ₩17,476 | ₩17,872 | ₩16,899 | ₩17,489 | +0.08% | 567.3만 |
|---|
| 2026.01.29 | ₩18,643 | ₩18,650 | ₩17,409 | ₩17,784 | -4.60% | 467.5만 |
|---|
| 2026.01.28 | ₩19,448 | ₩19,635 | ₩17,986 | ₩18,737 | -3.66% | 451.6만 |
|---|
| 2026.01.27 | ₩18,267 | ₩19,407 | ₩18,187 | ₩19,300 | +5.65% | 609만 |
|---|
| 2026.01.26 | ₩18,978 | ₩19,488 | ₩18,428 | ₩18,643 | -1.77% | 630.5만 |
|---|
| 2026.01.23 | ₩18,777 | ₩19,890 | ₩18,039 | ₩19,488 | +3.79% | 801.1만 |
|---|
| 2026.01.22 | ₩19,032 | ₩19,340 | ₩18,482 | ₩18,831 | -1.06% | 526.6만 |
|---|
| 2026.01.21 | ₩20,024 | ₩20,118 | ₩18,348 | ₩19,032 | -4.96% | 649.7만 |
|---|
| 2026.01.20 | ₩19,313 | ₩20,203 | ₩19,005 | ₩19,541 | +1.18% | 730.1만 |
|---|
| 2026.01.16 | ₩20,467 | ₩21,788 | ₩19,783 | ₩21,245 | +3.80% | 873.4만 |
|---|
| 2026.01.15 | ₩19,763 | ₩20,936 | ₩19,140 | ₩20,467 | +3.56% | 892.7만 |
|---|
| 2026.01.14 | ₩17,503 | ₩19,850 | ₩17,074 | ₩19,796 | +13.10% | 1370.6만 |
|---|
| 2026.01.13 | ₩16,738 | ₩17,704 | ₩16,410 | ₩17,127 | +2.32% | 768.3만 |
|---|
| 2026.01.12 | ₩15,330 | ₩16,638 | ₩15,169 | ₩16,457 | +7.35% | 502.4만 |
|---|
| 2026.01.09 | ₩15,960 | ₩16,376 | ₩15,411 | ₩15,437 | -3.28% | 276.4만 |
|---|
| 2026.01.08 | ₩15,196 | ₩16,135 | ₩15,149 | ₩15,732 | +3.53% | 267만 |
|---|
| 2026.01.07 | ₩15,960 | ₩15,960 | ₩15,290 | ₩15,424 | -3.36% | 224.7만 |
|---|
| 2026.01.06 | ₩16,846 | ₩16,926 | ₩15,531 | ₩16,054 | -4.70% | 388.3만 |
|---|
| 2026.01.05 | ₩16,162 | ₩17,087 | ₩16,027 | ₩16,738 | +3.57% | 690.7만 |
|---|
| 2026.01.02 | ₩15,317 | ₩15,860 | ₩15,062 | ₩15,491 | +1.14% | 424.7만 |
|---|
| 2025.12.31 | ₩14,552 | ₩15,102 | ₩14,317 | ₩15,035 | +3.32% | 600.5만 |
|---|
| 2025.12.30 | ₩14,981 | ₩15,015 | ₩14,472 | ₩14,552 | -2.86% | 261.1만 |
|---|
| 2025.12.29 | ₩14,364 | ₩15,276 | ₩14,311 | ₩14,753 | +2.71% | 414만 |
|---|
| 2025.12.26 | ₩15,424 | ₩15,437 | ₩14,287 | ₩14,405 | -6.61% | 386.9만 |
|---|
| 2025.12.24 | ₩15,035 | ₩15,531 | ₩14,820 | ₩15,411 | +2.50% | 167.2만 |
|---|
| 2025.12.23 | ₩14,807 | ₩15,350 | ₩14,713 | ₩15,169 | +2.45% | 297.5만 |
|---|
| 2025.12.22 | ₩15,209 | ₩15,759 | ₩14,934 | ₩15,129 | -0.53% | 436.5만 |
|---|
| 2025.12.19 | ₩13,734 | ₩14,941 | ₩13,734 | ₩14,767 | +7.52% | 883.1만 |
|---|
| 2025.12.18 | ₩13,975 | ₩14,049 | ₩13,349 | ₩13,426 | -3.93% | 542.8만 |
|---|
| 2025.12.17 | ₩13,667 | ₩14,069 | ₩12,990 | ₩13,090 | -4.22% | 553.5만 |
|---|
| 2025.12.16 | ₩13,211 | ₩13,707 | ₩12,949 | ₩13,426 | +1.62% | 688.6만 |
|---|
| 2025.12.15 | ₩14,351 | ₩14,539 | ₩13,130 | ₩13,211 | -7.94% | 765.5만 |
|---|
| 2025.12.12 | ₩15,545 | ₩15,981 | ₩14,264 | ₩14,284 | -8.11% | 537만 |
|---|
| 2025.12.11 | ₩14,954 | ₩15,799 | ₩14,552 | ₩15,719 | +5.11% | 379.5만 |
|---|
| 2025.12.10 | ₩16,121 | ₩16,269 | ₩15,350 | ₩15,397 | -4.49% | 563.1만 |
|---|
| 2025.12.09 | ₩15,538 | ₩16,906 | ₩15,478 | ₩16,390 | +5.48% | 519.7만 |
|---|
| 2025.12.08 | ₩16,148 | ₩16,497 | ₩15,592 | ₩16,095 | -0.33% | 584.5만 |
|---|
| 2025.12.05 | ₩16,497 | ₩16,604 | ₩15,683 | ₩15,840 | -3.98% | 788.5만 |
|---|
| 2025.12.04 | ₩16,765 | ₩17,141 | ₩16,434 | ₩16,966 | +1.20% | 574.8만 |
|---|
| 2025.12.03 | ₩17,020 | ₩17,181 | ₩16,457 | ₩16,913 | -0.63% | 484.5만 |
|---|
| 2025.12.02 | ₩17,489 | ₩18,012 | ₩16,738 | ₩16,765 | -4.14% | 657.6만 |
|---|
| 2025.12.01 | ₩16,557 | ₩17,697 | ₩16,423 | ₩17,369 | +4.90% | 717.2만 |
|---|
| 2025.11.28 | ₩17,556 | ₩18,361 | ₩17,315 | ₩17,986 | +2.44% | 646.7만 |
|---|
| 2025.11.26 | ₩16,014 | ₩17,141 | ₩15,732 | ₩16,993 | +6.11% | 919.4만 |
|---|
| 2025.11.25 | ₩15,142 | ₩16,276 | ₩14,928 | ₩15,987 | +5.58% | 867.8만 |
|---|
| 2025.11.24 | ₩14,016 | ₩15,571 | ₩13,949 | ₩15,451 | +10.24% | 813.5만 |
|---|
| 2025.11.21 | ₩13,358 | ₩14,110 | ₩12,970 | ₩13,801 | +3.31% | 901.5만 |
|---|
| 2025.11.20 | ₩14,270 | ₩15,330 | ₩13,533 | ₩13,613 | -4.61% | 1010.9만 |
|---|
| 2025.11.19 | ₩14,110 | ₩14,572 | ₩13,305 | ₩13,640 | -3.33% | 955.8만 |
|---|
| 2025.11.18 | ₩13,855 | ₩14,673 | ₩13,613 | ₩14,364 | +3.68% | 721.2만 |
|---|
| 2025.11.17 | ₩13,848 | ₩14,887 | ₩13,586 | ₩14,257 | +2.95% | 1353.8만 |
|---|
| 2025.11.14 | ₩14,069 | ₩15,182 | ₩13,694 | ₩14,110 | +0.29% | 1232.1만 |
|---|
| 2025.11.13 | ₩14,566 | ₩15,759 | ₩14,136 | ₩14,901 | +2.30% | 3958.2만 |
|---|
| 2025.11.12 | ₩20,802 | ₩20,842 | ₩18,240 | ₩18,696 | -10.12% | 849.3만 |
|---|
| 2025.11.11 | ₩23,270 | ₩23,739 | ₩20,065 | ₩20,145 | -13.43% | 969.5만 |
|---|
| 2025.11.10 | ₩30,821 | ₩31,250 | ₩23,257 | ₩23,672 | -23.19% | 1259.3만 |
|---|
| 2025.11.07 | ₩27,401 | ₩30,057 | ₩26,663 | ₩29,493 | +7.64% | 730.9만 |
|---|
| 2025.11.06 | ₩29,279 | ₩29,681 | ₩28,206 | ₩28,460 | -2.79% | 509.7만 |
|---|
| 2025.11.05 | ₩29,252 | ₩30,758 | ₩29,037 | ₩29,614 | +1.24% | 487.4만 |
|---|
| 2025.11.04 | ₩29,077 | ₩31,129 | ₩28,031 | ₩28,621 | -1.57% | 575.4만 |
|---|
| 2025.11.03 | ₩32,591 | ₩32,591 | ₩29,882 | ₩30,647 | -5.97% | 843.6만 |
|---|
| 2025.10.31 | ₩31,036 | ₩31,237 | ₩29,292 | ₩29,775 | -4.06% | 372.7만 |
|---|
| 2025.10.30 | ₩30,459 | ₩31,237 | ₩29,466 | ₩30,217 | -0.79% | 398.6만 |
|---|
| 2025.10.29 | ₩32,826 | ₩32,940 | ₩29,983 | ₩30,995 | -5.58% | 788.1만 |
|---|
| 2025.10.28 | ₩32,095 | ₩33,906 | ₩31,653 | ₩32,337 | +0.75% | 478만 |
|---|
| 2025.10.27 | ₩32,444 | ₩32,819 | ₩31,492 | ₩32,404 | -0.12% | 463.6만 |
|---|
| 2025.10.24 | ₩30,754 | ₩31,787 | ₩30,298 | ₩31,170 | +1.35% | 537.5만 |
|---|
| 2025.10.23 | ₩28,769 | ₩30,071 | ₩28,373 | ₩29,131 | +1.26% | 449.6만 |
|---|
| 2025.10.22 | ₩30,848 | ₩32,202 | ₩27,092 | ₩28,729 | -6.87% | 1000.7만 |
|---|
| 2025.10.21 | ₩33,624 | ₩33,839 | ₩31,532 | ₩31,746 | -5.58% | 482.9만 |
|---|
| 2025.10.20 | ₩34,550 | ₩35,958 | ₩33,396 | ₩34,295 | -0.74% | 853.9만 |
|---|
| 2025.10.17 | ₩32,263 | ₩33,530 | ₩30,714 | ₩32,216 | -0.15% | 833.7만 |
|---|
| 2025.10.16 | ₩34,972 | ₩35,609 | ₩33,101 | ₩34,711 | -0.75% | 1334.5만 |
|---|
| 2025.10.15 | ₩33,262 | ₩37,286 | ₩32,390 | ₩34,737 | +4.44% | 3287만 |
|---|
| 2025.10.14 | ₩24,812 | ₩28,139 | ₩24,142 | ₩26,985 | +8.76% | 737.4만 |
|---|
| 2025.10.13 | ₩24,678 | ₩27,743 | ₩24,068 | ₩27,428 | +11.14% | 1196만 |
|---|
| 2025.10.10 | ₩27,937 | ₩29,708 | ₩23,739 | ₩23,847 | -14.64% | 1154.3만 |
|---|