시장 데이터를 불러오는 중
전체 종목
BitVentures Limited - Ordinary Share 과거 주가
BitVentures Limited - Ordinary Share · BVC · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BitVentures Limited - Ordinary Share · BVC · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,115 | ₩17,598 | ₩16,216 | ₩16,216 | -5.25% | 2.1만 |
| 2026.10.08 | ₩17,061 | ₩17,504 | ₩16,994 | ₩17,336 | +1.61% | 1.1만 |
| 2026.10.07 | ₩16,230 | ₩17,370 | ₩15,827 | ₩16,759 | +3.26% | 6.3만 |
| 2026.10.06 | ₩15,411 | ₩16,471 | ₩15,411 | ₩16,042 | +4.09% | 3.3만 |
| 2026.10.05 | ₩15,210 | ₩16,136 | ₩15,183 | ₩15,183 | -0.18% | 2.4만 |
| 2026.10.02 | ₩14,633 | ₩15,680 | ₩14,607 | ₩15,398 | +5.22% | 8.3만 |
| 2026.10.01 | ₩15,639 | ₩15,935 | ₩14,660 | ₩14,660 | -6.26% | 2.4만 |
| 2026.09.30 | ₩16,015 | ₩16,391 | ₩15,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,411 |
| -3.77% |
| 2.6만 |
| 2026.09.29 | ₩15,559 | ₩16,659 | ₩15,264 | ₩15,264 | -1.90% | 4.5만 |
|---|
| 2026.09.28 | ₩15,546 | ₩16,961 | ₩15,438 | ₩16,136 | +3.80% | 8.9만 |
|---|
| 2026.09.25 | ₩17,437 | ₩17,437 | ₩15,224 | ₩15,224 | -12.69% | 1.3만 |
|---|
| 2026.09.24 | ₩16,766 | ₩18,121 | ₩16,766 | ₩17,490 | +4.32% | 2.9만 |
|---|
| 2026.09.23 | ₩17,061 | ₩18,094 | ₩16,632 | ₩16,806 | -1.49% | 10.6만 |
|---|
| 2026.09.22 | ₩17,155 | ₩18,094 | ₩17,088 | ₩17,169 | +0.08% | 7.3만 |
|---|
| 2026.09.21 | ₩18,617 | ₩18,778 | ₩17,142 | ₩17,142 | -7.93% | 1.6만 |
|---|
| 2026.09.18 | ₩18,134 | ₩19,824 | ₩18,134 | ₩19,006 | +4.81% | 5.5천 |
|---|
| 2026.09.17 | ₩19,730 | ₩19,985 | ₩18,148 | ₩18,148 | -8.02% | 1.9만 |
|---|
| 2026.09.16 | ₩19,234 | ₩19,529 | ₩18,818 | ₩19,167 | -0.35% | 3.4만 |
|---|
| 2026.09.15 | ₩20,750 | ₩20,750 | ₩18,711 | ₩19,838 | -4.40% | 1.4만 |
|---|
| 2026.09.14 | ₩20,978 | ₩21,662 | ₩20,253 | ₩20,253 | -3.45% | 1.4만 |
|---|
| 2026.09.11 | ₩21,273 | ₩21,910 | ₩20,347 | ₩21,568 | +1.39% | 1.7만 |
|---|
| 2026.09.10 | ₩20,991 | ₩22,520 | ₩20,790 | ₩21,112 | +0.58% | 2.2만 |
|---|
| 2026.09.09 | ₩23,996 | ₩23,996 | ₩20,938 | ₩20,938 | -12.74% | 2만 |
|---|
| 2026.09.08 | ₩21,528 | ₩24,143 | ₩20,777 | ₩22,520 | +4.61% | 2.1만 |
|---|
| 2026.09.04 | ₩18,818 | ₩21,514 | ₩18,081 | ₩20,817 | +10.62% | 6만 |
|---|
| 2026.09.03 | ₩20,455 | ₩22,829 | ₩18,081 | ₩20,374 | -0.39% | 7.5만 |
|---|
| 2026.09.02 | ₩17,826 | ₩23,298 | ₩17,826 | ₩20,079 | +12.64% | 8.9만 |
|---|
| 2026.09.01 | ₩18,040 | ₩18,845 | ₩17,839 | ₩18,309 | +1.49% | 12.4만 |
|---|
| 2026.08.31 | ₩18,349 | ₩18,389 | ₩17,457 | ₩18,215 | -0.73% | 8.3천 |
|---|
| 2026.08.28 | ₩17,209 | ₩18,000 | ₩16,458 | ₩17,437 | +1.33% | 15.8만 |
|---|
| 2026.08.27 | ₩16,632 | ₩16,860 | ₩16,391 | ₩16,860 | +1.37% | 3.3천 |
|---|
| 2026.08.26 | ₩19,502 | ₩19,502 | ₩16,082 | ₩16,270 | -16.57% | 1.6만 |
|---|
| 2026.08.25 | ₩19,315 | ₩20,133 | ₩18,778 | ₩19,663 | +1.81% | 1.8만 |
|---|
| 2026.08.24 | ₩19,610 | ₩20,066 | ₩18,926 | ₩19,100 | -2.60% | 9.8천 |
|---|
| 2026.08.21 | ₩18,402 | ₩21,714 | ₩18,376 | ₩19,932 | +8.31% | 1.1만 |
|---|
| 2026.08.20 | ₩19,395 | ₩19,395 | ₩18,000 | ₩18,000 | -7.19% | 6.5만 |
|---|
| 2026.08.19 | ₩19,878 | ₩20,763 | ₩18,376 | ₩18,778 | -5.53% | 1.7만 |
|---|
| 2026.08.18 | ₩19,435 | ₩20,710 | ₩18,443 | ₩20,227 | +4.07% | 11.9만 |
|---|
| 2026.08.17 | ₩19,281 | ₩20,763 | ₩19,281 | ₩19,583 | +1.57% | 4.8천 |
|---|
| 2026.08.14 | ₩20,401 | ₩20,549 | ₩20,160 | ₩20,160 | -1.18% | 4.7천 |
|---|
| 2026.08.13 | ₩17,544 | ₩20,294 | ₩17,075 | ₩20,160 | +14.91% | 1.7만 |
|---|
| 2026.08.12 | ₩19,435 | ₩20,173 | ₩17,625 | ₩17,625 | -9.32% | 18.2만 |
|---|
| 2026.08.11 | ₩17,651 | ₩19,167 | ₩16,283 | ₩18,885 | +6.99% | 7.4만 |
|---|
| 2026.08.10 | ₩17,061 | ₩18,107 | ₩17,055 | ₩17,209 | +0.86% | 2.1만 |
|---|
| 2026.08.07 | ₩14,513 | ₩17,081 | ₩14,419 | ₩16,833 | +15.99% | 6.6만 |
|---|
| 2026.08.06 | ₩14,486 | ₩15,250 | ₩14,231 | ₩14,405 | -0.56% | 2.5만 |
|---|
| 2026.08.05 | ₩15,693 | ₩16,538 | ₩14,285 | ₩14,486 | -7.69% | 3.1만 |
|---|
| 2026.08.04 | ₩13,829 | ₩15,653 | ₩13,829 | ₩15,653 | +13.19% | 13.2만 |
|---|
| 2026.08.03 | ₩14,459 | ₩15,881 | ₩13,936 | ₩14,030 | -2.97% | 7.2만 |
|---|
| 2026.07.31 | ₩13,990 | ₩15,197 | ₩13,748 | ₩14,996 | +7.19% | 28.3만 |
|---|
| 2026.07.30 | ₩14,338 | ₩15,143 | ₩14,218 | ₩14,633 | +2.06% | 2.8만 |
|---|
| 2026.07.29 | ₩14,030 | ₩14,030 | ₩14,030 | ₩14,030 | 0.00% | 1.8천 |
|---|
| 2026.07.28 | ₩13,614 | ₩14,271 | ₩13,614 | ₩14,271 | +4.83% | 2.6천 |
|---|
| 2026.07.27 | ₩14,660 | ₩15,680 | ₩14,486 | ₩14,754 | +0.64% | 9.5천 |
|---|
| 2026.07.24 | ₩15,559 | ₩15,559 | ₩14,043 | ₩14,043 | -9.74% | 13.6만 |
|---|
| 2026.07.23 | ₩14,026 | ₩14,875 | ₩14,026 | ₩14,325 | +2.13% | 5.7천 |
|---|
| 2026.07.22 | ₩14,667 | ₩14,667 | ₩14,593 | ₩14,593 | -0.50% | 900 |
|---|
| 2026.07.21 | ₩14,325 | ₩17,236 | ₩13,493 | ₩14,312 | -0.09% | 4.4만 |
|---|
| 2026.07.20 | ₩14,540 | ₩14,540 | ₩14,540 | ₩14,540 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩15,237 | ₩15,237 | ₩14,540 | ₩14,540 | -4.58% | 1.8천 |
|---|
| 2026.07.16 | ₩14,754 | ₩14,902 | ₩14,312 | ₩14,902 | +1.00% | 3.1천 |
|---|
| 2026.07.15 | ₩15,183 | ₩15,183 | ₩15,022 | ₩15,022 | -1.06% | 1.7천 |
|---|
| 2026.07.14 | ₩15,935 | ₩17,477 | ₩13,547 | ₩15,183 | -4.71% | 2만 |
|---|
| 2026.07.13 | ₩12,165 | ₩17,853 | ₩12,165 | ₩15,707 | +29.11% | 4만 |
|---|
| 2026.07.10 | ₩13,815 | ₩17,249 | ₩13,507 | ₩13,507 | -2.23% | 2.8만 |
|---|
| 2026.07.09 | ₩13,547 | ₩13,912 | ₩12,876 | ₩12,876 | -4.95% | 6.1천 |
|---|
| 2026.07.08 | ₩12,085 | ₩15,291 | ₩12,085 | ₩13,540 | +12.04% | 2.6만 |
|---|
| 2026.07.07 | ₩11,535 | ₩11,656 | ₩11,414 | ₩11,414 | -1.05% | 2.3천 |
|---|
| 2026.07.06 | ₩11,414 | ₩12,072 | ₩11,414 | ₩12,072 | +5.76% | 1만 |
|---|
| 2026.07.02 | ₩13,641 | ₩15,170 | ₩10,811 | ₩11,455 | -16.03% | 1.9만 |
|---|
| 2026.07.01 | ₩14,084 | ₩14,352 | ₩13,641 | ₩13,641 | -3.14% | 2.2천 |
|---|
| 2026.06.30 | ₩14,352 | ₩15,358 | ₩13,520 | ₩14,084 | -1.87% | 2만 |
|---|
| 2026.06.29 | ₩13,681 | ₩13,815 | ₩11,991 | ₩13,815 | +0.98% | 1.3만 |
|---|
| 2026.06.26 | ₩13,949 | ₩16,605 | ₩12,742 | ₩12,742 | -8.65% | 9.9천 |
|---|
| 2026.06.25 | ₩12,729 | ₩13,011 | ₩11,857 | ₩11,857 | -6.85% | 1.1천 |
|---|
| 2026.06.24 | ₩13,775 | ₩15,749 | ₩12,434 | ₩12,434 | -9.74% | 1.3만 |
|---|
| 2026.06.23 | ₩15,800 | ₩19,180 | ₩13,413 | ₩13,413 | -15.11% | 1.5만 |
|---|
| 2026.06.22 | ₩16,095 | ₩16,095 | ₩15,170 | ₩15,237 | -5.33% | 1.7천 |
|---|
| 2026.06.18 | ₩16,270 | ₩17,437 | ₩16,082 | ₩16,297 | +0.16% | 1.4천 |
|---|
| 2026.06.17 | ₩18,067 | ₩18,067 | ₩18,067 | ₩18,067 | 0.00% | 1.1천 |
|---|
| 2026.06.16 | ₩16,431 | ₩17,960 | ₩15,237 | ₩17,960 | +9.31% | 2.3만 |
|---|
| 2026.06.15 | ₩15,385 | ₩15,901 | ₩15,197 | ₩15,197 | -1.22% | 2.5천 |
|---|
| 2026.06.12 | ₩18,081 | ₩19,449 | ₩15,157 | ₩15,157 | -16.17% | 4.5천 |
|---|
| 2026.06.11 | ₩13,681 | ₩19,154 | ₩13,681 | ₩18,402 | +34.51% | 1.4만 |
|---|
| 2026.06.10 | ₩14,062 | ₩15,157 | ₩13,574 | ₩15,157 | +7.78% | 1.6만 |
|---|
| 2026.06.09 | ₩11,401 | ₩16,086 | ₩10,838 | ₩15,814 | +38.71% | 54.1만 |
|---|
| 2026.06.08 | ₩10,100 | ₩14,996 | ₩10,100 | ₩12,467 | +23.44% | 16.2만 |
|---|
| 2026.06.05 | ₩13,292 | ₩14,204 | ₩12,729 | ₩13,547 | +1.92% | 2.1천 |
|---|
| 2026.06.04 | ₩12,876 | ₩13,681 | ₩12,876 | ₩13,091 | +1.67% | 2.1천 |
|---|
| 2026.06.03 | ₩13,011 | ₩13,011 | ₩12,876 | ₩12,876 | -1.03% | 1.4천 |
|---|
| 2026.06.02 | ₩13,064 | ₩13,869 | ₩12,753 | ₩12,753 | -2.38% | 4.6천 |
|---|
| 2026.06.01 | ₩12,997 | ₩14,097 | ₩12,662 | ₩13,359 | +2.79% | 2.4천 |
|---|
| 2026.05.29 | ₩11,622 | ₩14,218 | ₩11,622 | ₩13,024 | +12.06% | 3.7천 |
|---|
| 2026.05.28 | ₩12,729 | ₩12,729 | ₩12,729 | ₩12,729 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩12,729 | ₩12,729 | ₩12,729 | ₩12,729 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩12,957 | ₩12,957 | ₩12,729 | ₩12,729 | -1.76% | 900 |
|---|
| 2026.05.22 | ₩13,815 | ₩13,815 | ₩13,815 | ₩13,815 | 0.00% | 600 |
|---|
| 2026.05.21 | ₩14,312 | ₩14,312 | ₩14,312 | ₩14,312 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩14,352 | ₩14,352 | ₩14,312 | ₩14,312 | -0.28% | 900 |
|---|
| 2026.05.19 | ₩15,022 | ₩15,881 | ₩12,890 | ₩13,225 | -11.96% | 2만 |
|---|
| 2026.05.18 | ₩13,453 | ₩14,352 | ₩13,346 | ₩14,137 | +5.08% | 6.1천 |
|---|
| 2026.05.15 | ₩12,380 | ₩14,955 | ₩12,380 | ₩13,574 | +9.64% | 9.7천 |
|---|
| 2026.05.14 | ₩12,474 | ₩12,474 | ₩12,474 | ₩12,474 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩12,219 | ₩12,608 | ₩11,455 | ₩12,474 | +2.09% | 1.1천 |
|---|
| 2026.05.12 | ₩12,715 | ₩12,756 | ₩12,501 | ₩12,756 | +0.32% | 1.3천 |
|---|
| 2026.05.11 | ₩13,279 | ₩13,279 | ₩12,487 | ₩12,675 | -4.55% | 2.4천 |
|---|
| 2026.05.08 | ₩13,285 | ₩13,285 | ₩12,340 | ₩12,340 | -7.12% | 2.1천 |
|---|
| 2026.05.07 | ₩14,620 | ₩14,620 | ₩14,105 | ₩14,105 | -3.52% | 1천 |
|---|
| 2026.05.06 | ₩13,547 | ₩13,896 | ₩12,192 | ₩13,762 | +1.58% | 1.6천 |
|---|
| 2026.05.05 | ₩14,244 | ₩14,587 | ₩13,882 | ₩14,587 | +2.40% | 800 |
|---|
| 2026.05.04 | ₩12,876 | ₩13,896 | ₩12,876 | ₩13,882 | +7.81% | 4천 |
|---|
| 2026.05.01 | ₩12,742 | ₩14,473 | ₩12,742 | ₩13,882 | +8.95% | 2.7천 |
|---|
| 2026.04.30 | ₩14,218 | ₩14,218 | ₩14,151 | ₩14,218 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩14,312 | ₩14,312 | ₩13,762 | ₩13,976 | -2.34% | 1.1천 |
|---|
| 2026.04.28 | ₩13,453 | ₩14,164 | ₩13,453 | ₩14,164 | +5.28% | 700 |
|---|
| 2026.04.27 | ₩13,413 | ₩14,741 | ₩13,413 | ₩14,741 | +9.90% | 2.7천 |
|---|
| 2026.04.24 | ₩13,252 | ₩14,566 | ₩13,158 | ₩13,735 | +3.64% | 4.5천 |
|---|
| 2026.04.23 | ₩14,231 | ₩14,231 | ₩14,231 | ₩14,231 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩14,298 | ₩14,298 | ₩14,218 | ₩14,231 | -0.47% | 700 |
|---|
| 2026.04.21 | ₩14,338 | ₩14,338 | ₩14,338 | ₩14,338 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩14,338 | ₩14,338 | ₩14,338 | ₩14,338 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩14,338 | ₩14,338 | ₩14,338 | ₩14,338 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩14,593 | ₩14,714 | ₩14,177 | ₩14,177 | -2.85% | 2.4천 |
|---|
| 2026.04.15 | ₩14,419 | ₩14,754 | ₩13,446 | ₩14,486 | +0.47% | 6.1천 |
|---|
| 2026.04.14 | ₩14,955 | ₩14,955 | ₩14,955 | ₩14,955 | 0.00% | 800 |
|---|
| 2026.04.13 | ₩13,802 | ₩13,802 | ₩13,802 | ₩13,802 | 0.00% | 2천 |
|---|
| 2026.04.10 | ₩14,271 | ₩14,271 | ₩14,110 | ₩14,110 | -1.13% | 700 |
|---|
| 2026.04.09 | ₩14,084 | ₩14,084 | ₩14,084 | ₩14,084 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩14,124 | ₩14,124 | ₩14,084 | ₩14,084 | -0.28% | 700 |
|---|
| 2026.04.07 | ₩12,340 | ₩14,218 | ₩12,340 | ₩14,084 | +14.13% | 5.7천 |
|---|
| 2026.04.06 | ₩14,848 | ₩14,848 | ₩14,593 | ₩14,593 | -1.72% | 1.1천 |
|---|
| 2026.04.02 | ₩13,145 | ₩13,145 | ₩13,145 | ₩13,145 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩14,218 | ₩14,312 | ₩13,869 | ₩13,896 | -2.26% | 2.3천 |
|---|
| 2026.03.31 | ₩14,835 | ₩14,861 | ₩13,949 | ₩14,238 | -4.02% | 4.8천 |
|---|
| 2026.03.30 | ₩13,507 | ₩15,586 | ₩12,689 | ₩14,589 | +8.01% | 1.4만 |
|---|
| 2026.03.27 | ₩11,937 | ₩13,896 | ₩11,937 | ₩13,051 | +9.33% | 1만 |
|---|
| 2026.03.26 | ₩11,844 | ₩11,844 | ₩11,629 | ₩11,642 | -1.70% | 1.3천 |
|---|
| 2026.03.25 | ₩10,703 | ₩11,971 | ₩10,703 | ₩11,844 | +10.65% | 7.1천 |
|---|
| 2026.03.24 | ₩10,730 | ₩10,730 | ₩10,730 | ₩10,730 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩10,864 | ₩10,864 | ₩10,864 | ₩10,864 | 0.00% | 700 |
|---|
| 2026.03.20 | ₩10,864 | ₩11,253 | ₩10,864 | ₩11,200 | +3.09% | 1.2천 |
|---|
| 2026.03.19 | ₩10,757 | ₩10,757 | ₩10,757 | ₩10,757 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩11,347 | ₩11,401 | ₩11,086 | ₩11,086 | -2.30% | 900 |
|---|
| 2026.03.17 | ₩11,495 | ₩11,495 | ₩10,596 | ₩11,186 | -2.68% | 2.2천 |
|---|
| 2026.03.16 | ₩10,878 | ₩11,401 | ₩10,878 | ₩11,401 | +4.81% | 1.9천 |
|---|
| 2026.03.13 | ₩10,583 | ₩10,583 | ₩10,583 | ₩10,583 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩10,583 | ₩10,583 | ₩10,583 | ₩10,583 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩10,891 | ₩11,200 | ₩10,891 | ₩11,200 | +2.83% | 800 |
|---|
| 2026.03.10 | ₩10,596 | ₩11,025 | ₩10,596 | ₩10,932 | +3.16% | 3.6천 |
|---|
| 2026.03.09 | ₩10,556 | ₩10,556 | ₩10,254 | ₩10,556 | 0.00% | 1.9천 |
|---|
| 2026.03.06 | ₩10,074 | ₩10,074 | ₩10,074 | ₩10,074 | 0.00% | 800 |
|---|
| 2026.03.05 | ₩9,389 | ₩11,092 | ₩9,389 | ₩11,079 | +18.00% | 9.9천 |
|---|
| 2026.03.04 | ₩8,987 | ₩9,523 | ₩8,839 | ₩9,389 | +4.48% | 3.2천 |
|---|
| 2026.03.03 | ₩9,287 | ₩9,322 | ₩8,987 | ₩8,987 | -3.24% | 1.3천 |
|---|
| 2026.03.02 | ₩8,960 | ₩8,987 | ₩8,826 | ₩8,987 | +0.30% | 700 |
|---|
| 2026.02.27 | ₩8,584 | ₩9,429 | ₩8,316 | ₩9,429 | +9.84% | 5천 |
|---|
| 2026.02.26 | ₩9,188 | ₩9,188 | ₩9,188 | ₩9,188 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩8,638 | ₩9,188 | ₩8,638 | ₩9,188 | +6.37% | 1.3천 |
|---|
| 2026.02.24 | ₩8,987 | ₩9,617 | ₩8,987 | ₩9,282 | +3.28% | 2천 |
|---|
| 2026.02.23 | ₩9,657 | ₩9,657 | ₩9,657 | ₩9,657 | 0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩10,073 | ₩10,087 | ₩10,073 | ₩10,087 | +0.13% | 1천 |
|---|
| 2026.02.19 | ₩9,510 | ₩9,510 | ₩9,510 | ₩9,510 | 0.00% | 500 |
|---|
| 2026.02.18 | ₩10,140 | ₩10,140 | ₩10,140 | ₩10,140 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩10,408 | ₩10,408 | ₩9,791 | ₩9,791 | -5.93% | 2.7천 |
|---|
| 2026.02.13 | ₩9,711 | ₩9,845 | ₩9,711 | ₩9,791 | +0.83% | 1.8천 |
|---|
| 2026.02.12 | ₩9,791 | ₩10,395 | ₩9,791 | ₩10,395 | +6.16% | 2.5천 |
|---|
| 2026.02.11 | ₩10,703 | ₩10,703 | ₩10,703 | ₩10,703 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩10,703 | ₩10,703 | ₩10,703 | ₩10,703 | 0.00% | 800 |
|---|
| 2026.02.09 | ₩10,838 | ₩10,985 | ₩10,838 | ₩10,838 | 0.00% | 4.6천 |
|---|
| 2026.02.06 | ₩11,656 | ₩11,656 | ₩11,294 | ₩11,294 | -3.11% | 1.1천 |
|---|
| 2026.02.05 | ₩11,937 | ₩11,937 | ₩11,320 | ₩11,320 | -5.17% | 2.2천 |
|---|
| 2026.02.04 | ₩12,005 | ₩12,005 | ₩11,106 | ₩11,911 | -0.78% | 2.1천 |
|---|
| 2026.02.03 | ₩11,656 | ₩12,139 | ₩11,656 | ₩11,978 | +2.76% | 5.8천 |
|---|
| 2026.02.02 | ₩11,777 | ₩12,112 | ₩11,683 | ₩12,018 | +2.05% | 5.1천 |
|---|
| 2026.01.30 | ₩10,878 | ₩12,072 | ₩10,878 | ₩11,777 | +8.26% | 3.9천 |
|---|
| 2026.01.29 | ₩11,253 | ₩12,742 | ₩11,253 | ₩12,742 | +13.23% | 2.3천 |
|---|
| 2026.01.28 | ₩11,186 | ₩12,300 | ₩11,186 | ₩12,300 | +9.95% | 3.3천 |
|---|
| 2026.01.27 | ₩12,098 | ₩12,367 | ₩11,656 | ₩12,058 | -0.33% | 5천 |
|---|
| 2026.01.26 | ₩11,642 | ₩12,702 | ₩11,642 | ₩11,817 | +1.50% | 7.6천 |
|---|
| 2026.01.23 | ₩12,994 | ₩12,994 | ₩12,072 | ₩12,072 | -7.10% | 9.6천 |
|---|
| 2026.01.22 | ₩13,151 | ₩13,212 | ₩12,729 | ₩12,729 | -3.21% | 3.7천 |
|---|
| 2026.01.21 | ₩13,212 | ₩13,766 | ₩13,198 | ₩13,507 | +2.23% | 6.1천 |
|---|
| 2026.01.20 | ₩13,413 | ₩13,882 | ₩12,945 | ₩13,788 | +2.80% | 4.6천 |
|---|
| 2026.01.16 | ₩13,414 | ₩14,701 | ₩13,414 | ₩13,829 | +3.09% | 7.1천 |
|---|
| 2026.01.15 | ₩14,124 | ₩14,459 | ₩13,815 | ₩14,291 | +1.19% | 6.3천 |
|---|
| 2026.01.14 | ₩14,231 | ₩14,459 | ₩13,118 | ₩14,057 | -1.23% | 1.5만 |
|---|
| 2026.01.13 | ₩14,486 | ₩15,532 | ₩14,432 | ₩15,076 | +4.07% | 2.4만 |
|---|
| 2026.01.12 | ₩14,030 | ₩15,358 | ₩13,963 | ₩14,768 | +5.26% | 4.4만 |
|---|
| 2026.01.09 | ₩14,218 | ₩14,714 | ₩13,916 | ₩14,674 | +3.21% | 1.4만 |
|---|
| 2026.01.08 | ₩13,681 | ₩14,701 | ₩13,574 | ₩14,660 | +7.16% | 1.2만 |
|---|
| 2026.01.07 | ₩14,741 | ₩14,888 | ₩13,413 | ₩13,909 | -5.64% | 1.5만 |
|---|
| 2026.01.06 | ₩16,619 | ₩17,437 | ₩14,754 | ₩15,519 | -6.62% | 7만 |
|---|
| 2026.01.05 | ₩18,644 | ₩20,123 | ₩14,982 | ₩19,784 | +6.12% | 15.8만 |
|---|
| 2026.01.02 | ₩1,623 | ₩1,878 | ₩1,408 | ₩1,878 | +15.70% | 1756.6만 |
|---|
| 2025.12.31 | ₩1,569 | ₩1,596 | ₩1,331 | ₩1,529 | -2.56% | 2.2만 |
|---|
| 2025.12.30 | ₩1,489 | ₩1,663 | ₩1,475 | ₩1,596 | +7.21% | 7만 |
|---|
| 2025.12.29 | ₩1,408 | ₩1,536 | ₩1,341 | ₩1,422 | +0.95% | 8.2만 |
|---|
| 2025.12.26 | ₩1,677 | ₩1,703 | ₩1,469 | ₩1,610 | -4.00% | 15.3만 |
|---|
| 2025.12.24 | ₩1,677 | ₩1,851 | ₩1,462 | ₩1,610 | -4.00% | 40.8만 |
|---|
| 2025.12.23 | ₩1,435 | ₩2,441 | ₩1,341 | ₩2,052 | +42.99% | 2111.6만 |
|---|
| 2025.12.22 | ₩1,247 | ₩1,327 | ₩1,247 | ₩1,288 | +3.23% | 2.2만 |
|---|
| 2025.12.19 | ₩1,288 | ₩1,328 | ₩1,225 | ₩1,237 | -3.96% | 1.4만 |
|---|
| 2025.12.18 | ₩1,298 | ₩1,321 | ₩1,227 | ₩1,285 | -1.03% | 2.1만 |
|---|
| 2025.12.17 | ₩1,258 | ₩1,274 | ₩1,213 | ₩1,213 | -3.62% | 3.4만 |
|---|
| 2025.12.16 | ₩1,278 | ₩1,356 | ₩1,247 | ₩1,294 | +1.26% | 2.7만 |
|---|
| 2025.12.15 | ₩1,247 | ₩1,569 | ₩1,210 | ₩1,382 | +10.75% | 24.1만 |
|---|
| 2025.12.12 | ₩1,253 | ₩1,312 | ₩1,167 | ₩1,203 | -3.96% | 4.2만 |
|---|
| 2025.12.11 | ₩1,167 | ₩1,247 | ₩1,128 | ₩1,196 | +2.53% | 4.7만 |
|---|
| 2025.12.10 | ₩1,213 | ₩1,213 | ₩1,160 | ₩1,160 | -4.31% | 3.4만 |
|---|
| 2025.12.09 | ₩1,167 | ₩1,268 | ₩1,149 | ₩1,162 | -0.46% | 4.1만 |
|---|
| 2025.12.08 | ₩1,274 | ₩1,274 | ₩1,200 | ₩1,230 | -3.47% | 2.3만 |
|---|
| 2025.12.05 | ₩1,284 | ₩1,368 | ₩1,284 | ₩1,292 | +0.63% | 2.5만 |
|---|
| 2025.12.04 | ₩1,408 | ₩1,408 | ₩1,302 | ₩1,339 | -4.95% | 3만 |
|---|
| 2025.12.03 | ₩1,355 | ₩1,382 | ₩1,247 | ₩1,328 | -1.98% | 5.2만 |
|---|
| 2025.12.02 | ₩1,542 | ₩1,589 | ₩1,382 | ₩1,422 | -7.83% | 3.3만 |
|---|
| 2025.12.01 | ₩1,610 | ₩1,610 | ₩1,516 | ₩1,583 | -1.67% | 4.4만 |
|---|
| 2025.11.28 | ₩1,757 | ₩1,838 | ₩1,677 | ₩1,681 | -4.35% | 14.3만 |
|---|
| 2025.11.26 | ₩1,717 | ₩1,784 | ₩1,610 | ₩1,650 | -3.91% | 7.7만 |
|---|
| 2025.11.25 | ₩1,636 | ₩1,811 | ₩1,583 | ₩1,797 | +9.84% | 8.5만 |
|---|
| 2025.11.24 | ₩1,583 | ₩1,945 | ₩1,542 | ₩1,784 | +12.71% | 32.1만 |
|---|
| 2025.11.21 | ₩1,281 | ₩1,744 | ₩1,207 | ₩1,663 | +29.84% | 57만 |
|---|
| 2025.11.20 | ₩1,422 | ₩1,542 | ₩1,341 | ₩1,395 | -1.89% | 93.7만 |
|---|
| 2025.11.19 | ₩1,341 | ₩1,475 | ₩1,141 | ₩1,408 | +5.00% | 3026.6만 |
|---|
| 2025.11.18 | ₩1,033 | ₩1,033 | ₩1,014 | ₩1,014 | -1.82% | 248.9만 |
|---|
| 2025.11.17 | ₩1,048 | ₩1,066 | ₩979 | ₩998 | -4.74% | 9.2천 |
|---|
| 2025.11.14 | ₩1,073 | ₩1,093 | ₩939 | ₩979 | -8.75% | 1.7만 |
|---|
| 2025.11.13 | ₩1,113 | ₩1,167 | ₩1,073 | ₩1,093 | -1.81% | 1.5만 |
|---|
| 2025.11.12 | ₩1,120 | ₩1,180 | ₩1,119 | ₩1,180 | +5.39% | 1.9만 |
|---|
| 2025.11.11 | ₩1,113 | ₩1,234 | ₩1,086 | ₩1,154 | +3.61% | 2.9만 |
|---|
| 2025.11.10 | ₩1,234 | ₩1,247 | ₩1,167 | ₩1,167 | -5.43% | 1.2만 |
|---|
| 2025.11.07 | ₩1,274 | ₩1,328 | ₩1,234 | ₩1,288 | +1.05% | 1.6만 |
|---|
| 2025.11.06 | ₩1,408 | ₩1,475 | ₩1,328 | ₩1,341 | -4.76% | 1.6만 |
|---|
| 2025.11.05 | ₩1,462 | ₩1,502 | ₩1,435 | ₩1,435 | -1.83% | 1.1만 |
|---|
| 2025.11.04 | ₩1,435 | ₩1,542 | ₩1,435 | ₩1,463 | +1.96% | 1.1만 |
|---|
| 2025.11.03 | ₩1,475 | ₩1,516 | ₩1,449 | ₩1,449 | -1.82% | 9.2천 |
|---|
| 2025.10.31 | ₩1,481 | ₩1,569 | ₩1,449 | ₩1,516 | +2.36% | 2만 |
|---|
| 2025.10.30 | ₩1,529 | ₩1,529 | ₩1,489 | ₩1,502 | -1.75% | 9.2천 |
|---|
| 2025.10.29 | ₩1,475 | ₩1,583 | ₩1,475 | ₩1,516 | +2.73% | 7.4천 |
|---|
| 2025.10.28 | ₩1,529 | ₩1,596 | ₩1,529 | ₩1,542 | +0.88% | 6.4천 |
|---|
| 2025.10.27 | ₩1,603 | ₩1,677 | ₩1,529 | ₩1,610 | +0.42% | 9.2천 |
|---|
| 2025.10.24 | ₩1,462 | ₩1,650 | ₩1,462 | ₩1,616 | +10.55% | 2.3만 |
|---|
| 2025.10.23 | ₩1,489 | ₩1,580 | ₩1,462 | ₩1,516 | +1.80% | 1.7만 |
|---|
| 2025.10.22 | ₩1,596 | ₩1,623 | ₩1,475 | ₩1,489 | -6.72% | 3.6만 |
|---|
| 2025.10.21 | ₩1,670 | ₩1,677 | ₩1,610 | ₩1,635 | -2.09% | 9.2천 |
|---|
| 2025.10.20 | ₩1,610 | ₩1,730 | ₩1,610 | ₩1,663 | +3.33% | 2만 |
|---|
| 2025.10.17 | ₩1,690 | ₩1,703 | ₩1,651 | ₩1,703 | +0.79% | 1.6만 |
|---|
| 2025.10.16 | ₩1,784 | ₩1,838 | ₩1,681 | ₩1,707 | -4.29% | 4.8만 |
|---|
| 2025.10.15 | ₩1,891 | ₩1,905 | ₩1,797 | ₩1,811 | -4.26% | 3.8만 |
|---|
| 2025.10.14 | ₩1,839 | ₩1,931 | ₩1,824 | ₩1,910 | +3.87% | 5.3만 |
|---|
| 2025.10.13 | ₩1,797 | ₩1,905 | ₩1,745 | ₩1,905 | +5.97% | 3.3만 |
|---|
| 2025.10.10 | ₩1,811 | ₩1,878 | ₩1,784 | ₩1,797 | -0.74% | 7.2만 |
|---|