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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,208 | ₩17,595 | ₩15,181 | ₩16,214 | +6.61% | 15.2만 |
| 2026.09.28–2026.10.02 | ₩15,543 | ₩16,958 | ₩14,605 | ₩15,396 | -0.95% | 26.7만 |
| 2026.09.21–2026.09.25 | ₩18,614 | ₩18,775 | ₩15,221 | ₩15,221 | -18.23% | 23.7만 |
| 2026.09.14–2026.09.18 | ₩20,975 | ₩21,659 | ₩18,132 | ₩19,003 | -9.40% | 8.6만 |
| 2026.09.08–2026.09.11 | ₩21,525 | ₩24,140 | ₩20,344 | ₩21,565 | +0.19% | 8만 |
| 2026.08.31–2026.09.04 | ₩18,346 | ₩23,295 | ₩17,454 | ₩20,814 | +13.45% | 35.6만 |
| 2026.08.24–2026.08.28 | ₩19,607 | ₩20,130 | ₩16,080 | ₩17,434 | -11.08% | 20.5만 |
| 2026.08.17–2026.08.21 | ₩19,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,711 |
| ₩17,998 |
| ₩19,929 |
| +3.37% |
| 21.6만 |
| 2026.08.10–2026.08.14 | ₩17,059 | ₩20,546 | ₩16,281 | ₩20,157 | +18.16% | 29.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,457 | ₩17,079 | ₩13,827 | ₩16,831 | +16.42% | 32.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,658 | ₩15,677 | ₩13,612 | ₩14,993 | +2.29% | 32.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,538 | ₩17,233 | ₩13,491 | ₩14,041 | -3.41% | 18.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,164 | ₩17,850 | ₩12,164 | ₩14,538 | +19.51% | 6.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,413 | ₩17,247 | ₩11,413 | ₩13,505 | +18.33% | 7.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,679 | ₩15,356 | ₩10,809 | ₩11,453 | -16.27% | 5.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,093 | ₩19,178 | ₩11,855 | ₩12,740 | -20.83% | 4.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,382 | ₩18,065 | ₩15,195 | ₩16,294 | +5.93% | 2.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,098 | ₩19,446 | ₩10,098 | ₩15,154 | +50.07% | 73.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,995 | ₩14,202 | ₩12,660 | ₩13,545 | +4.23% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,955 | ₩14,216 | ₩11,621 | ₩13,022 | +0.52% | 5.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩13,451 | ₩15,879 | ₩12,888 | ₩13,813 | +2.69% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,277 | ₩14,953 | ₩11,453 | ₩13,572 | +2.22% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,875 | ₩14,618 | ₩12,191 | ₩12,338 | -4.17% | 9.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩13,411 | ₩14,739 | ₩12,740 | ₩13,880 | +3.50% | 8천 |
|---|
| 2026.04.20–2026.04.24 | ₩14,336 | ₩14,564 | ₩13,156 | ₩13,733 | -4.21% | 5.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩13,800 | ₩14,953 | ₩13,445 | ₩14,336 | +3.89% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,846 | ₩14,846 | ₩12,338 | ₩14,108 | -4.97% | 8.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩13,505 | ₩15,584 | ₩12,687 | ₩13,143 | -2.68% | 2.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,863 | ₩13,894 | ₩10,702 | ₩13,049 | +20.12% | 1.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,876 | ₩11,493 | ₩10,595 | ₩11,198 | +2.96% | 6.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩10,554 | ₩11,198 | ₩10,253 | ₩10,581 | +0.25% | 6.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩8,959 | ₩11,091 | ₩8,824 | ₩10,073 | +12.44% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,656 | ₩9,656 | ₩8,315 | ₩9,428 | -2.36% | 1.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,407 | ₩10,407 | ₩9,508 | ₩10,085 | -3.09% | 4.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩10,836 | ₩10,984 | ₩9,710 | ₩9,790 | -9.65% | 9.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩11,775 | ₩12,137 | ₩11,104 | ₩11,292 | -4.10% | 1.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,641 | ₩12,740 | ₩10,876 | ₩11,775 | +1.15% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,411 | ₩13,880 | ₩12,070 | ₩12,070 | -10.00% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,028 | ₩15,530 | ₩13,116 | ₩13,827 | -1.43% | 9.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,641 | ₩20,121 | ₩13,411 | ₩14,672 | -21.29% | 26.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,408 | ₩1,878 | ₩1,330 | ₩1,878 | +33.33% | 1774만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,247 | ₩2,441 | ₩1,247 | ₩1,609 | +29.03% | 2169.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,247 | ₩1,569 | ₩1,210 | ₩1,236 | -0.86% | 33.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,274 | ₩1,312 | ₩1,128 | ₩1,203 | -5.58% | 18.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,609 | ₩1,609 | ₩1,247 | ₩1,291 | -19.75% | 18.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,582 | ₩1,945 | ₩1,542 | ₩1,680 | +6.19% | 62.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,047 | ₩1,743 | ₩979 | ₩1,663 | +58.77% | 3427만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,234 | ₩1,247 | ₩939 | ₩979 | -20.65% | 9.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,475 | ₩1,542 | ₩1,234 | ₩1,287 | -12.73% | 6.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,603 | ₩1,676 | ₩1,448 | ₩1,515 | -5.44% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,609 | ₩1,730 | ₩1,462 | ₩1,616 | +0.42% | 10.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,797 | ₩1,931 | ₩1,651 | ₩1,703 | -5.22% | 18.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,810 | ₩1,878 | ₩1,784 | ₩1,797 | -0.74% | 7.2만 |
|---|