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 | ₩17,112 | ₩17,595 | ₩16,214 | ₩16,214 | -5.25% | 2.1만 |
| 2026.10.08 | ₩17,058 | ₩17,501 | ₩16,991 | ₩17,333 | +1.61% | 1.1만 |
| 2026.10.07 | ₩16,227 | ₩17,367 | ₩15,825 | ₩16,757 | +3.26% | 6.3만 |
| 2026.10.06 | ₩15,409 | ₩16,468 | ₩15,409 | ₩16,039 | +4.09% | 3.3만 |
| 2026.10.05 | ₩15,208 | ₩16,133 | ₩15,181 | ₩15,181 | -0.18% | 2.4만 |
| 2026.10.02 | ₩14,631 | ₩15,677 | ₩14,604 | ₩15,395 | +5.22% | 8.3만 |
| 2026.10.01 | ₩15,637 | ₩15,932 | ₩14,658 | ₩14,658 | -6.26% | 2.4만 |
| 2026.09.30 | ₩16,012 | ₩16,388 | ₩15,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,409 |
| -3.77% |
| 2.6만 |
| 2026.09.29 | ₩15,556 | ₩16,656 | ₩15,261 | ₩15,261 | -1.90% | 4.5만 |
|---|
| 2026.09.28 | ₩15,543 | ₩16,958 | ₩15,436 | ₩16,133 | +3.80% | 8.9만 |
|---|
| 2026.09.25 | ₩17,434 | ₩17,434 | ₩15,221 | ₩15,221 | -12.69% | 1.3만 |
|---|
| 2026.09.24 | ₩16,763 | ₩18,118 | ₩16,763 | ₩17,488 | +4.32% | 2.9만 |
|---|
| 2026.09.23 | ₩17,058 | ₩18,091 | ₩16,629 | ₩16,804 | -1.49% | 10.6만 |
|---|
| 2026.09.22 | ₩17,152 | ₩18,091 | ₩17,085 | ₩17,166 | +0.08% | 7.3만 |
|---|
| 2026.09.21 | ₩18,614 | ₩18,775 | ₩17,139 | ₩17,139 | -7.93% | 1.6만 |
|---|
| 2026.09.18 | ₩18,131 | ₩19,821 | ₩18,131 | ₩19,003 | +4.81% | 5.5천 |
|---|
| 2026.09.17 | ₩19,727 | ₩19,982 | ₩18,145 | ₩18,145 | -8.02% | 1.9만 |
|---|
| 2026.09.16 | ₩19,231 | ₩19,526 | ₩18,815 | ₩19,164 | -0.35% | 3.4만 |
|---|
| 2026.09.15 | ₩20,746 | ₩20,746 | ₩18,708 | ₩19,834 | -4.40% | 1.4만 |
|---|
| 2026.09.14 | ₩20,974 | ₩21,658 | ₩20,250 | ₩20,250 | -3.45% | 1.4만 |
|---|
| 2026.09.11 | ₩21,269 | ₩21,906 | ₩20,344 | ₩21,564 | +1.39% | 1.7만 |
|---|
| 2026.09.10 | ₩20,988 | ₩22,517 | ₩20,787 | ₩21,108 | +0.58% | 2.2만 |
|---|
| 2026.09.09 | ₩23,992 | ₩23,992 | ₩20,934 | ₩20,934 | -12.74% | 2만 |
|---|
| 2026.09.08 | ₩21,524 | ₩24,139 | ₩20,773 | ₩22,517 | +4.61% | 2.1만 |
|---|
| 2026.09.04 | ₩18,815 | ₩21,511 | ₩18,078 | ₩20,813 | +10.62% | 6만 |
|---|
| 2026.09.03 | ₩20,451 | ₩22,825 | ₩18,078 | ₩20,371 | -0.39% | 7.5만 |
|---|
| 2026.09.02 | ₩17,823 | ₩23,294 | ₩17,823 | ₩20,076 | +12.64% | 8.9만 |
|---|
| 2026.09.01 | ₩18,037 | ₩18,842 | ₩17,836 | ₩18,306 | +1.49% | 12.4만 |
|---|
| 2026.08.31 | ₩18,346 | ₩18,386 | ₩17,454 | ₩18,212 | -0.73% | 8.3천 |
|---|
| 2026.08.28 | ₩17,206 | ₩17,997 | ₩16,455 | ₩17,434 | +1.33% | 15.8만 |
|---|
| 2026.08.27 | ₩16,629 | ₩16,857 | ₩16,388 | ₩16,857 | +1.37% | 3.3천 |
|---|
| 2026.08.26 | ₩19,499 | ₩19,499 | ₩16,079 | ₩16,267 | -16.57% | 1.6만 |
|---|
| 2026.08.25 | ₩19,311 | ₩20,129 | ₩18,775 | ₩19,660 | +1.81% | 1.8만 |
|---|
| 2026.08.24 | ₩19,606 | ₩20,062 | ₩18,922 | ₩19,097 | -2.60% | 9.8천 |
|---|
| 2026.08.21 | ₩18,399 | ₩21,711 | ₩18,373 | ₩19,928 | +8.31% | 1.1만 |
|---|
| 2026.08.20 | ₩19,392 | ₩19,392 | ₩17,997 | ₩17,997 | -7.19% | 6.5만 |
|---|
| 2026.08.19 | ₩19,875 | ₩20,760 | ₩18,373 | ₩18,775 | -5.53% | 1.7만 |
|---|
| 2026.08.18 | ₩19,432 | ₩20,706 | ₩18,440 | ₩20,223 | +4.07% | 11.9만 |
|---|
| 2026.08.17 | ₩19,278 | ₩20,760 | ₩19,278 | ₩19,580 | +1.57% | 4.8천 |
|---|
| 2026.08.14 | ₩20,398 | ₩20,545 | ₩20,156 | ₩20,156 | -1.18% | 4.7천 |
|---|
| 2026.08.13 | ₩17,541 | ₩20,290 | ₩17,072 | ₩20,156 | +14.91% | 1.7만 |
|---|
| 2026.08.12 | ₩19,432 | ₩20,170 | ₩17,622 | ₩17,622 | -9.32% | 18.2만 |
|---|
| 2026.08.11 | ₩17,648 | ₩19,164 | ₩16,281 | ₩18,882 | +6.99% | 7.4만 |
|---|
| 2026.08.10 | ₩17,058 | ₩18,104 | ₩17,052 | ₩17,206 | +0.86% | 2.1만 |
|---|
| 2026.08.07 | ₩14,510 | ₩17,079 | ₩14,417 | ₩16,830 | +15.99% | 6.6만 |
|---|
| 2026.08.06 | ₩14,484 | ₩15,248 | ₩14,229 | ₩14,403 | -0.56% | 2.5만 |
|---|
| 2026.08.05 | ₩15,691 | ₩16,535 | ₩14,282 | ₩14,484 | -7.69% | 3.1만 |
|---|
| 2026.08.04 | ₩13,826 | ₩15,650 | ₩13,826 | ₩15,650 | +13.19% | 13.2만 |
|---|
| 2026.08.03 | ₩14,457 | ₩15,878 | ₩13,934 | ₩14,028 | -2.97% | 7.2만 |
|---|
| 2026.07.31 | ₩13,987 | ₩15,194 | ₩13,746 | ₩14,993 | +7.19% | 28.3만 |
|---|
| 2026.07.30 | ₩14,336 | ₩15,141 | ₩14,215 | ₩14,631 | +2.06% | 2.8만 |
|---|
| 2026.07.29 | ₩14,028 | ₩14,028 | ₩14,028 | ₩14,028 | 0.00% | 1.8천 |
|---|
| 2026.07.28 | ₩13,612 | ₩14,269 | ₩13,612 | ₩14,269 | +4.83% | 2.6천 |
|---|
| 2026.07.27 | ₩14,658 | ₩15,677 | ₩14,484 | ₩14,752 | +0.64% | 9.5천 |
|---|
| 2026.07.24 | ₩15,556 | ₩15,556 | ₩14,041 | ₩14,041 | -9.74% | 13.6만 |
|---|
| 2026.07.23 | ₩14,024 | ₩14,872 | ₩14,024 | ₩14,323 | +2.13% | 5.7천 |
|---|
| 2026.07.22 | ₩14,665 | ₩14,665 | ₩14,591 | ₩14,591 | -0.50% | 900 |
|---|
| 2026.07.21 | ₩14,323 | ₩17,233 | ₩13,491 | ₩14,309 | -0.09% | 4.4만 |
|---|
| 2026.07.20 | ₩14,537 | ₩14,537 | ₩14,537 | ₩14,537 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩15,235 | ₩15,235 | ₩14,537 | ₩14,537 | -4.58% | 1.8천 |
|---|
| 2026.07.16 | ₩14,752 | ₩14,899 | ₩14,309 | ₩14,899 | +1.00% | 3.1천 |
|---|
| 2026.07.15 | ₩15,181 | ₩15,181 | ₩15,020 | ₩15,020 | -1.06% | 1.7천 |
|---|
| 2026.07.14 | ₩15,932 | ₩17,474 | ₩13,545 | ₩15,181 | -4.71% | 2만 |
|---|
| 2026.07.13 | ₩12,164 | ₩17,850 | ₩12,164 | ₩15,704 | +29.11% | 4만 |
|---|
| 2026.07.10 | ₩13,813 | ₩17,246 | ₩13,505 | ₩13,505 | -2.23% | 2.8만 |
|---|
| 2026.07.09 | ₩13,545 | ₩13,910 | ₩12,874 | ₩12,874 | -4.95% | 6.1천 |
|---|
| 2026.07.08 | ₩12,083 | ₩15,288 | ₩12,083 | ₩13,538 | +12.04% | 2.6만 |
|---|
| 2026.07.07 | ₩11,533 | ₩11,654 | ₩11,413 | ₩11,413 | -1.05% | 2.3천 |
|---|
| 2026.07.06 | ₩11,413 | ₩12,070 | ₩11,413 | ₩12,070 | +5.76% | 1만 |
|---|
| 2026.07.02 | ₩13,639 | ₩15,168 | ₩10,809 | ₩11,453 | -16.03% | 1.9만 |
|---|
| 2026.07.01 | ₩14,081 | ₩14,349 | ₩13,639 | ₩13,639 | -3.14% | 2.2천 |
|---|
| 2026.06.30 | ₩14,349 | ₩15,355 | ₩13,518 | ₩14,081 | -1.87% | 2만 |
|---|
| 2026.06.29 | ₩13,679 | ₩13,813 | ₩11,989 | ₩13,813 | +0.98% | 1.3만 |
|---|
| 2026.06.26 | ₩13,947 | ₩16,602 | ₩12,740 | ₩12,740 | -8.65% | 9.9천 |
|---|
| 2026.06.25 | ₩12,727 | ₩13,008 | ₩11,855 | ₩11,855 | -6.85% | 1.1천 |
|---|
| 2026.06.24 | ₩13,773 | ₩15,747 | ₩12,432 | ₩12,432 | -9.74% | 1.3만 |
|---|
| 2026.06.23 | ₩15,798 | ₩19,177 | ₩13,411 | ₩13,411 | -15.11% | 1.5만 |
|---|
| 2026.06.22 | ₩16,093 | ₩16,093 | ₩15,168 | ₩15,235 | -5.33% | 1.7천 |
|---|
| 2026.06.18 | ₩16,267 | ₩17,434 | ₩16,079 | ₩16,294 | +0.16% | 1.4천 |
|---|
| 2026.06.17 | ₩18,064 | ₩18,064 | ₩18,064 | ₩18,064 | 0.00% | 1.1천 |
|---|
| 2026.06.16 | ₩16,428 | ₩17,957 | ₩15,235 | ₩17,957 | +9.31% | 2.3만 |
|---|
| 2026.06.15 | ₩15,382 | ₩15,898 | ₩15,194 | ₩15,194 | -1.22% | 2.5천 |
|---|
| 2026.06.12 | ₩18,078 | ₩19,446 | ₩15,154 | ₩15,154 | -16.17% | 4.5천 |
|---|
| 2026.06.11 | ₩13,679 | ₩19,150 | ₩13,679 | ₩18,399 | +34.51% | 1.4만 |
|---|
| 2026.06.10 | ₩14,060 | ₩15,154 | ₩13,572 | ₩15,154 | +7.78% | 1.6만 |
|---|
| 2026.06.09 | ₩11,399 | ₩16,083 | ₩10,836 | ₩15,811 | +38.71% | 54.1만 |
|---|
| 2026.06.08 | ₩10,098 | ₩14,993 | ₩10,098 | ₩12,465 | +23.44% | 16.2만 |
|---|
| 2026.06.05 | ₩13,290 | ₩14,202 | ₩12,727 | ₩13,545 | +1.92% | 2.1천 |
|---|
| 2026.06.04 | ₩12,874 | ₩13,679 | ₩12,874 | ₩13,089 | +1.67% | 2.1천 |
|---|
| 2026.06.03 | ₩13,008 | ₩13,008 | ₩12,874 | ₩12,874 | -1.03% | 1.4천 |
|---|
| 2026.06.02 | ₩13,062 | ₩13,867 | ₩12,751 | ₩12,751 | -2.38% | 4.6천 |
|---|
| 2026.06.01 | ₩12,995 | ₩14,095 | ₩12,660 | ₩13,357 | +2.79% | 2.4천 |
|---|
| 2026.05.29 | ₩11,620 | ₩14,215 | ₩11,620 | ₩13,022 | +12.06% | 3.7천 |
|---|
| 2026.05.28 | ₩12,727 | ₩12,727 | ₩12,727 | ₩12,727 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩12,727 | ₩12,727 | ₩12,727 | ₩12,727 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩12,955 | ₩12,955 | ₩12,727 | ₩12,727 | -1.76% | 900 |
|---|
| 2026.05.22 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 600 |
|---|
| 2026.05.21 | ₩14,309 | ₩14,309 | ₩14,309 | ₩14,309 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩14,349 | ₩14,349 | ₩14,309 | ₩14,309 | -0.28% | 900 |
|---|
| 2026.05.19 | ₩15,020 | ₩15,878 | ₩12,888 | ₩13,223 | -11.96% | 2만 |
|---|
| 2026.05.18 | ₩13,451 | ₩14,349 | ₩13,344 | ₩14,135 | +5.08% | 6.1천 |
|---|
| 2026.05.15 | ₩12,378 | ₩14,953 | ₩12,378 | ₩13,572 | +9.64% | 9.7천 |
|---|
| 2026.05.14 | ₩12,472 | ₩12,472 | ₩12,472 | ₩12,472 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩12,217 | ₩12,606 | ₩11,453 | ₩12,472 | +2.09% | 1.1천 |
|---|
| 2026.05.12 | ₩12,713 | ₩12,754 | ₩12,499 | ₩12,754 | +0.32% | 1.3천 |
|---|
| 2026.05.11 | ₩13,277 | ₩13,277 | ₩12,485 | ₩12,673 | -4.55% | 2.4천 |
|---|
| 2026.05.08 | ₩13,283 | ₩13,283 | ₩12,338 | ₩12,338 | -7.12% | 2.1천 |
|---|
| 2026.05.07 | ₩14,618 | ₩14,618 | ₩14,103 | ₩14,103 | -3.52% | 1천 |
|---|
| 2026.05.06 | ₩13,545 | ₩13,893 | ₩12,190 | ₩13,759 | +1.58% | 1.6천 |
|---|
| 2026.05.05 | ₩14,242 | ₩14,584 | ₩13,880 | ₩14,584 | +2.40% | 800 |
|---|
| 2026.05.04 | ₩12,874 | ₩13,893 | ₩12,874 | ₩13,880 | +7.81% | 4천 |
|---|
| 2026.05.01 | ₩12,740 | ₩14,470 | ₩12,740 | ₩13,880 | +8.95% | 2.7천 |
|---|
| 2026.04.30 | ₩14,215 | ₩14,215 | ₩14,148 | ₩14,215 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩14,309 | ₩14,309 | ₩13,759 | ₩13,974 | -2.34% | 1.1천 |
|---|
| 2026.04.28 | ₩13,451 | ₩14,162 | ₩13,451 | ₩14,162 | +5.28% | 700 |
|---|
| 2026.04.27 | ₩13,411 | ₩14,738 | ₩13,411 | ₩14,738 | +9.90% | 2.7천 |
|---|
| 2026.04.24 | ₩13,250 | ₩14,564 | ₩13,156 | ₩13,733 | +3.64% | 4.5천 |
|---|
| 2026.04.23 | ₩14,229 | ₩14,229 | ₩14,229 | ₩14,229 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩14,296 | ₩14,296 | ₩14,215 | ₩14,229 | -0.47% | 700 |
|---|
| 2026.04.21 | ₩14,336 | ₩14,336 | ₩14,336 | ₩14,336 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩14,336 | ₩14,336 | ₩14,336 | ₩14,336 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩14,336 | ₩14,336 | ₩14,336 | ₩14,336 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩14,591 | ₩14,712 | ₩14,175 | ₩14,175 | -2.85% | 2.4천 |
|---|
| 2026.04.15 | ₩14,417 | ₩14,752 | ₩13,444 | ₩14,484 | +0.47% | 6.1천 |
|---|
| 2026.04.14 | ₩14,953 | ₩14,953 | ₩14,953 | ₩14,953 | 0.00% | 800 |
|---|
| 2026.04.13 | ₩13,800 | ₩13,800 | ₩13,800 | ₩13,800 | 0.00% | 2천 |
|---|
| 2026.04.10 | ₩14,269 | ₩14,269 | ₩14,108 | ₩14,108 | -1.13% | 700 |
|---|
| 2026.04.09 | ₩14,081 | ₩14,081 | ₩14,081 | ₩14,081 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩14,121 | ₩14,121 | ₩14,081 | ₩14,081 | -0.28% | 700 |
|---|
| 2026.04.07 | ₩12,338 | ₩14,215 | ₩12,338 | ₩14,081 | +14.13% | 5.7천 |
|---|
| 2026.04.06 | ₩14,846 | ₩14,846 | ₩14,591 | ₩14,591 | -1.72% | 1.1천 |
|---|
| 2026.04.02 | ₩13,142 | ₩13,142 | ₩13,142 | ₩13,142 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩14,215 | ₩14,309 | ₩13,867 | ₩13,893 | -2.26% | 2.3천 |
|---|
| 2026.03.31 | ₩14,832 | ₩14,859 | ₩13,947 | ₩14,235 | -4.02% | 4.8천 |
|---|
| 2026.03.30 | ₩13,505 | ₩15,583 | ₩12,687 | ₩14,587 | +8.01% | 1.4만 |
|---|
| 2026.03.27 | ₩11,936 | ₩13,893 | ₩11,936 | ₩13,049 | +9.33% | 1만 |
|---|
| 2026.03.26 | ₩11,842 | ₩11,842 | ₩11,627 | ₩11,640 | -1.70% | 1.3천 |
|---|
| 2026.03.25 | ₩10,702 | ₩11,969 | ₩10,702 | ₩11,842 | +10.65% | 7.1천 |
|---|
| 2026.03.24 | ₩10,729 | ₩10,729 | ₩10,729 | ₩10,729 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩10,863 | ₩10,863 | ₩10,863 | ₩10,863 | 0.00% | 700 |
|---|
| 2026.03.20 | ₩10,863 | ₩11,252 | ₩10,863 | ₩11,198 | +3.09% | 1.2천 |
|---|
| 2026.03.19 | ₩10,755 | ₩10,755 | ₩10,755 | ₩10,755 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩11,345 | ₩11,399 | ₩11,084 | ₩11,084 | -2.30% | 900 |
|---|
| 2026.03.17 | ₩11,493 | ₩11,493 | ₩10,594 | ₩11,185 | -2.68% | 2.2천 |
|---|
| 2026.03.16 | ₩10,876 | ₩11,399 | ₩10,876 | ₩11,399 | +4.81% | 1.9천 |
|---|
| 2026.03.13 | ₩10,581 | ₩10,581 | ₩10,581 | ₩10,581 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩10,581 | ₩10,581 | ₩10,581 | ₩10,581 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩10,889 | ₩11,198 | ₩10,889 | ₩11,198 | +2.83% | 800 |
|---|
| 2026.03.10 | ₩10,594 | ₩11,024 | ₩10,594 | ₩10,930 | +3.16% | 3.6천 |
|---|
| 2026.03.09 | ₩10,554 | ₩10,554 | ₩10,252 | ₩10,554 | 0.00% | 1.9천 |
|---|
| 2026.03.06 | ₩10,073 | ₩10,073 | ₩10,073 | ₩10,073 | 0.00% | 800 |
|---|
| 2026.03.05 | ₩9,387 | ₩11,091 | ₩9,387 | ₩11,077 | +18.00% | 9.9천 |
|---|
| 2026.03.04 | ₩8,985 | ₩9,522 | ₩8,838 | ₩9,387 | +4.48% | 3.2천 |
|---|
| 2026.03.03 | ₩9,286 | ₩9,320 | ₩8,985 | ₩8,985 | -3.24% | 1.3천 |
|---|
| 2026.03.02 | ₩8,958 | ₩8,985 | ₩8,824 | ₩8,985 | +0.30% | 700 |
|---|
| 2026.02.27 | ₩8,583 | ₩9,428 | ₩8,315 | ₩9,428 | +9.84% | 5천 |
|---|
| 2026.02.26 | ₩9,186 | ₩9,186 | ₩9,186 | ₩9,186 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩8,636 | ₩9,186 | ₩8,636 | ₩9,186 | +6.37% | 1.3천 |
|---|
| 2026.02.24 | ₩8,985 | ₩9,615 | ₩8,985 | ₩9,280 | +3.28% | 2천 |
|---|
| 2026.02.23 | ₩9,656 | ₩9,656 | ₩9,656 | ₩9,656 | 0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩10,071 | ₩10,085 | ₩10,071 | ₩10,085 | +0.13% | 1천 |
|---|
| 2026.02.19 | ₩9,508 | ₩9,508 | ₩9,508 | ₩9,508 | 0.00% | 500 |
|---|
| 2026.02.18 | ₩10,138 | ₩10,138 | ₩10,138 | ₩10,138 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩10,407 | ₩10,407 | ₩9,790 | ₩9,790 | -5.93% | 2.7천 |
|---|
| 2026.02.13 | ₩9,709 | ₩9,843 | ₩9,709 | ₩9,790 | +0.83% | 1.8천 |
|---|
| 2026.02.12 | ₩9,790 | ₩10,393 | ₩9,790 | ₩10,393 | +6.16% | 2.5천 |
|---|
| 2026.02.11 | ₩10,702 | ₩10,702 | ₩10,702 | ₩10,702 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩10,702 | ₩10,702 | ₩10,702 | ₩10,702 | 0.00% | 800 |
|---|
| 2026.02.09 | ₩10,836 | ₩10,983 | ₩10,836 | ₩10,836 | 0.00% | 4.6천 |
|---|
| 2026.02.06 | ₩11,654 | ₩11,654 | ₩11,292 | ₩11,292 | -3.11% | 1.1천 |
|---|
| 2026.02.05 | ₩11,936 | ₩11,936 | ₩11,319 | ₩11,319 | -5.17% | 2.2천 |
|---|
| 2026.02.04 | ₩12,003 | ₩12,003 | ₩11,104 | ₩11,909 | -0.78% | 2.1천 |
|---|
| 2026.02.03 | ₩11,654 | ₩12,137 | ₩11,654 | ₩11,976 | +2.76% | 5.8천 |
|---|
| 2026.02.02 | ₩11,775 | ₩12,110 | ₩11,681 | ₩12,016 | +2.05% | 5.1천 |
|---|
| 2026.01.30 | ₩10,876 | ₩12,070 | ₩10,876 | ₩11,775 | +8.26% | 3.9천 |
|---|
| 2026.01.29 | ₩11,252 | ₩12,740 | ₩11,252 | ₩12,740 | +13.23% | 2.3천 |
|---|
| 2026.01.28 | ₩11,185 | ₩12,298 | ₩11,185 | ₩12,298 | +9.95% | 3.3천 |
|---|
| 2026.01.27 | ₩12,096 | ₩12,365 | ₩11,654 | ₩12,056 | -0.33% | 5천 |
|---|
| 2026.01.26 | ₩11,640 | ₩12,700 | ₩11,640 | ₩11,815 | +1.50% | 7.6천 |
|---|
| 2026.01.23 | ₩12,992 | ₩12,992 | ₩12,070 | ₩12,070 | -7.10% | 9.6천 |
|---|
| 2026.01.22 | ₩13,149 | ₩13,210 | ₩12,727 | ₩12,727 | -3.21% | 3.7천 |
|---|
| 2026.01.21 | ₩13,210 | ₩13,763 | ₩13,196 | ₩13,505 | +2.23% | 6.1천 |
|---|
| 2026.01.20 | ₩13,411 | ₩13,880 | ₩12,943 | ₩13,786 | +2.80% | 4.6천 |
|---|
| 2026.01.16 | ₩13,412 | ₩14,698 | ₩13,412 | ₩13,826 | +3.09% | 7.1천 |
|---|
| 2026.01.15 | ₩14,121 | ₩14,457 | ₩13,813 | ₩14,289 | +1.19% | 6.3천 |
|---|
| 2026.01.14 | ₩14,229 | ₩14,457 | ₩13,116 | ₩14,054 | -1.23% | 1.5만 |
|---|
| 2026.01.13 | ₩14,484 | ₩15,530 | ₩14,430 | ₩15,074 | +4.07% | 2.4만 |
|---|
| 2026.01.12 | ₩14,028 | ₩15,355 | ₩13,961 | ₩14,765 | +5.26% | 4.4만 |
|---|
| 2026.01.09 | ₩14,215 | ₩14,712 | ₩13,914 | ₩14,671 | +3.21% | 1.4만 |
|---|
| 2026.01.08 | ₩13,679 | ₩14,698 | ₩13,572 | ₩14,658 | +7.16% | 1.2만 |
|---|
| 2026.01.07 | ₩14,738 | ₩14,886 | ₩13,411 | ₩13,907 | -5.64% | 1.5만 |
|---|
| 2026.01.06 | ₩16,616 | ₩17,434 | ₩14,752 | ₩15,516 | -6.62% | 7만 |
|---|
| 2026.01.05 | ₩18,641 | ₩20,120 | ₩14,980 | ₩19,781 | +6.12% | 15.8만 |
|---|
| 2026.01.02 | ₩1,623 | ₩1,877 | ₩1,408 | ₩1,877 | +15.70% | 1756.6만 |
|---|
| 2025.12.31 | ₩1,569 | ₩1,596 | ₩1,330 | ₩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 | ₩1,676 | ₩1,703 | ₩1,468 | ₩1,609 | -4.00% | 15.3만 |
|---|
| 2025.12.24 | ₩1,676 | ₩1,851 | ₩1,462 | ₩1,609 | -4.00% | 40.8만 |
|---|
| 2025.12.23 | ₩1,435 | ₩2,441 | ₩1,341 | ₩2,052 | +42.99% | 2111.6만 |
|---|
| 2025.12.22 | ₩1,247 | ₩1,326 | ₩1,247 | ₩1,287 | +3.23% | 2.2만 |
|---|
| 2025.12.19 | ₩1,287 | ₩1,328 | ₩1,224 | ₩1,236 | -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 | ₩1,212 | ₩1,212 | -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 | ₩1,381 | +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 | ₩1,212 | ₩1,212 | ₩1,160 | ₩1,160 | -4.31% | 3.4만 |
|---|
| 2025.12.09 | ₩1,167 | ₩1,267 | ₩1,149 | ₩1,161 | -0.46% | 4.1만 |
|---|
| 2025.12.08 | ₩1,274 | ₩1,274 | ₩1,200 | ₩1,230 | -3.47% | 2.3만 |
|---|
| 2025.12.05 | ₩1,283 | ₩1,368 | ₩1,283 | ₩1,291 | +0.63% | 2.5만 |
|---|
| 2025.12.04 | ₩1,408 | ₩1,408 | ₩1,302 | ₩1,338 | -4.95% | 3만 |
|---|
| 2025.12.03 | ₩1,354 | ₩1,381 | ₩1,247 | ₩1,328 | -1.98% | 5.2만 |
|---|
| 2025.12.02 | ₩1,542 | ₩1,589 | ₩1,381 | ₩1,422 | -7.83% | 3.3만 |
|---|
| 2025.12.01 | ₩1,609 | ₩1,609 | ₩1,515 | ₩1,582 | -1.67% | 4.4만 |
|---|
| 2025.11.28 | ₩1,757 | ₩1,837 | ₩1,676 | ₩1,680 | -4.35% | 14.3만 |
|---|
| 2025.11.26 | ₩1,717 | ₩1,784 | ₩1,609 | ₩1,650 | -3.91% | 7.7만 |
|---|
| 2025.11.25 | ₩1,636 | ₩1,810 | ₩1,582 | ₩1,797 | +9.84% | 8.5만 |
|---|
| 2025.11.24 | ₩1,582 | ₩1,945 | ₩1,542 | ₩1,784 | +12.71% | 32.1만 |
|---|
| 2025.11.21 | ₩1,281 | ₩1,743 | ₩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 | ₩1,047 | ₩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 | ₩1,118 | ₩1,180 | +5.39% | 1.9만 |
|---|
| 2025.11.11 | ₩1,113 | ₩1,234 | ₩1,086 | ₩1,153 | +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 | ₩1,287 | +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 | ₩1,515 | ₩1,448 | ₩1,448 | -1.82% | 9.2천 |
|---|
| 2025.10.31 | ₩1,481 | ₩1,569 | ₩1,448 | ₩1,515 | +2.36% | 2만 |
|---|
| 2025.10.30 | ₩1,529 | ₩1,529 | ₩1,489 | ₩1,502 | -1.75% | 9.2천 |
|---|
| 2025.10.29 | ₩1,475 | ₩1,582 | ₩1,475 | ₩1,515 | +2.73% | 7.4천 |
|---|
| 2025.10.28 | ₩1,529 | ₩1,596 | ₩1,529 | ₩1,542 | +0.88% | 6.4천 |
|---|
| 2025.10.27 | ₩1,603 | ₩1,676 | ₩1,529 | ₩1,609 | +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 | ₩1,515 | +1.80% | 1.7만 |
|---|
| 2025.10.22 | ₩1,596 | ₩1,623 | ₩1,475 | ₩1,489 | -6.72% | 3.6만 |
|---|
| 2025.10.21 | ₩1,670 | ₩1,676 | ₩1,609 | ₩1,635 | -2.09% | 9.2천 |
|---|
| 2025.10.20 | ₩1,609 | ₩1,730 | ₩1,609 | ₩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 | ₩1,837 | ₩1,680 | ₩1,707 | -4.29% | 4.8만 |
|---|
| 2025.10.15 | ₩1,891 | ₩1,904 | ₩1,797 | ₩1,810 | -4.26% | 3.8만 |
|---|
| 2025.10.14 | ₩1,839 | ₩1,931 | ₩1,824 | ₩1,910 | +3.87% | 5.3만 |
|---|
| 2025.10.13 | ₩1,797 | ₩1,904 | ₩1,745 | ₩1,904 | +5.97% | 3.3만 |
|---|
| 2025.10.10 | ₩1,810 | ₩1,877 | ₩1,784 | ₩1,797 | -0.74% | 7.2만 |
|---|