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 | ₩17,099 | ₩17,581 | ₩16,201 | ₩16,201 | -5.25% | 2.1만 |
| 2026.10.08 | ₩17,045 | ₩17,487 | ₩16,978 | ₩17,320 | +1.61% | 1.1만 |
| 2026.10.07 | ₩16,214 | ₩17,353 | ₩15,812 | ₩16,744 | +3.26% | 6.3만 |
| 2026.10.06 | ₩15,397 | ₩16,455 | ₩15,397 | ₩16,027 | +4.09% | 3.3만 |
| 2026.10.05 | ₩15,196 | ₩16,120 | ₩15,169 | ₩15,169 | -0.18% | 2.4만 |
| 2026.10.02 | ₩14,620 | ₩15,665 | ₩14,593 | ₩15,383 | +5.22% | 8.3만 |
| 2026.10.01 | ₩15,625 | ₩15,919 | ₩14,646 | ₩14,646 | -6.26% | 2.4만 |
| 2026.09.30 | ₩16,000 | ₩16,375 | ₩15,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,397 |
| -3.77% |
| 2.6만 |
| 2026.09.29 | ₩15,544 | ₩16,643 | ₩15,249 | ₩15,249 | -1.90% | 4.5만 |
|---|
| 2026.09.28 | ₩15,531 | ₩16,945 | ₩15,424 | ₩16,120 | +3.80% | 8.9만 |
|---|
| 2026.09.25 | ₩17,420 | ₩17,420 | ₩15,209 | ₩15,209 | -12.69% | 1.3만 |
|---|
| 2026.09.24 | ₩16,750 | ₩18,104 | ₩16,750 | ₩17,474 | +4.32% | 2.9만 |
|---|
| 2026.09.23 | ₩17,045 | ₩18,077 | ₩16,616 | ₩16,790 | -1.49% | 10.6만 |
|---|
| 2026.09.22 | ₩17,139 | ₩18,077 | ₩17,072 | ₩17,152 | +0.08% | 7.3만 |
|---|
| 2026.09.21 | ₩18,599 | ₩18,760 | ₩17,125 | ₩17,125 | -7.93% | 1.6만 |
|---|
| 2026.09.18 | ₩18,117 | ₩19,805 | ₩18,117 | ₩18,988 | +4.81% | 5.5천 |
|---|
| 2026.09.17 | ₩19,712 | ₩19,966 | ₩18,130 | ₩18,130 | -8.02% | 1.9만 |
|---|
| 2026.09.16 | ₩19,216 | ₩19,511 | ₩18,800 | ₩19,149 | -0.35% | 3.4만 |
|---|
| 2026.09.15 | ₩20,730 | ₩20,730 | ₩18,693 | ₩19,819 | -4.40% | 1.4만 |
|---|
| 2026.09.14 | ₩20,958 | ₩21,641 | ₩20,234 | ₩20,234 | -3.45% | 1.4만 |
|---|
| 2026.09.11 | ₩21,253 | ₩21,889 | ₩20,328 | ₩21,548 | +1.39% | 1.7만 |
|---|
| 2026.09.10 | ₩20,971 | ₩22,499 | ₩20,770 | ₩21,092 | +0.58% | 2.2만 |
|---|
| 2026.09.09 | ₩23,973 | ₩23,973 | ₩20,918 | ₩20,918 | -12.74% | 2만 |
|---|
| 2026.09.08 | ₩21,507 | ₩24,120 | ₩20,757 | ₩22,499 | +4.61% | 2.1만 |
|---|
| 2026.09.04 | ₩18,800 | ₩21,494 | ₩18,063 | ₩20,797 | +10.62% | 6만 |
|---|
| 2026.09.03 | ₩20,435 | ₩22,807 | ₩18,063 | ₩20,355 | -0.39% | 7.5만 |
|---|
| 2026.09.02 | ₩17,809 | ₩23,276 | ₩17,809 | ₩20,060 | +12.64% | 8.9만 |
|---|
| 2026.09.01 | ₩18,023 | ₩18,827 | ₩17,822 | ₩18,291 | +1.49% | 12.4만 |
|---|
| 2026.08.31 | ₩18,331 | ₩18,372 | ₩17,440 | ₩18,197 | -0.73% | 8.3천 |
|---|
| 2026.08.28 | ₩17,192 | ₩17,983 | ₩16,442 | ₩17,420 | +1.33% | 15.8만 |
|---|
| 2026.08.27 | ₩16,616 | ₩16,844 | ₩16,375 | ₩16,844 | +1.37% | 3.3천 |
|---|
| 2026.08.26 | ₩19,484 | ₩19,484 | ₩16,067 | ₩16,254 | -16.57% | 1.6만 |
|---|
| 2026.08.25 | ₩19,296 | ₩20,114 | ₩18,760 | ₩19,645 | +1.81% | 1.8만 |
|---|
| 2026.08.24 | ₩19,591 | ₩20,047 | ₩18,908 | ₩19,082 | -2.60% | 9.8천 |
|---|
| 2026.08.21 | ₩18,385 | ₩21,694 | ₩18,358 | ₩19,913 | +8.31% | 1.1만 |
|---|
| 2026.08.20 | ₩19,377 | ₩19,377 | ₩17,983 | ₩17,983 | -7.19% | 6.5만 |
|---|
| 2026.08.19 | ₩19,859 | ₩20,744 | ₩18,358 | ₩18,760 | -5.53% | 1.7만 |
|---|
| 2026.08.18 | ₩19,417 | ₩20,690 | ₩18,425 | ₩20,208 | +4.07% | 11.9만 |
|---|
| 2026.08.17 | ₩19,263 | ₩20,744 | ₩19,263 | ₩19,564 | +1.57% | 4.8천 |
|---|
| 2026.08.14 | ₩20,382 | ₩20,529 | ₩20,141 | ₩20,141 | -1.18% | 4.7천 |
|---|
| 2026.08.13 | ₩17,527 | ₩20,275 | ₩17,058 | ₩20,141 | +14.91% | 1.7만 |
|---|
| 2026.08.12 | ₩19,417 | ₩20,154 | ₩17,608 | ₩17,608 | -9.32% | 18.2만 |
|---|
| 2026.08.11 | ₩17,635 | ₩19,149 | ₩16,268 | ₩18,867 | +6.99% | 7.4만 |
|---|
| 2026.08.10 | ₩17,045 | ₩18,090 | ₩17,038 | ₩17,192 | +0.86% | 2.1만 |
|---|
| 2026.08.07 | ₩14,499 | ₩17,065 | ₩14,405 | ₩16,817 | +15.99% | 6.6만 |
|---|
| 2026.08.06 | ₩14,472 | ₩15,236 | ₩14,218 | ₩14,392 | -0.56% | 2.5만 |
|---|
| 2026.08.05 | ₩15,678 | ₩16,522 | ₩14,271 | ₩14,472 | -7.69% | 3.1만 |
|---|
| 2026.08.04 | ₩13,816 | ₩15,638 | ₩13,816 | ₩15,638 | +13.19% | 13.2만 |
|---|
| 2026.08.03 | ₩14,445 | ₩15,866 | ₩13,923 | ₩14,017 | -2.97% | 7.2만 |
|---|
| 2026.07.31 | ₩13,976 | ₩15,182 | ₩13,735 | ₩14,981 | +7.19% | 28.3만 |
|---|
| 2026.07.30 | ₩14,325 | ₩15,129 | ₩14,204 | ₩14,620 | +2.06% | 2.8만 |
|---|
| 2026.07.29 | ₩14,017 | ₩14,017 | ₩14,017 | ₩14,017 | 0.00% | 1.8천 |
|---|
| 2026.07.28 | ₩13,601 | ₩14,258 | ₩13,601 | ₩14,258 | +4.83% | 2.6천 |
|---|
| 2026.07.27 | ₩14,646 | ₩15,665 | ₩14,472 | ₩14,740 | +0.64% | 9.5천 |
|---|
| 2026.07.24 | ₩15,544 | ₩15,544 | ₩14,030 | ₩14,030 | -9.74% | 13.6만 |
|---|
| 2026.07.23 | ₩14,013 | ₩14,861 | ₩14,013 | ₩14,311 | +2.13% | 5.7천 |
|---|
| 2026.07.22 | ₩14,653 | ₩14,653 | ₩14,579 | ₩14,579 | -0.50% | 900 |
|---|
| 2026.07.21 | ₩14,311 | ₩17,219 | ₩13,481 | ₩14,298 | -0.09% | 4.4만 |
|---|
| 2026.07.20 | ₩14,526 | ₩14,526 | ₩14,526 | ₩14,526 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩15,223 | ₩15,223 | ₩14,526 | ₩14,526 | -4.58% | 1.8천 |
|---|
| 2026.07.16 | ₩14,740 | ₩14,888 | ₩14,298 | ₩14,888 | +1.00% | 3.1천 |
|---|
| 2026.07.15 | ₩15,169 | ₩15,169 | ₩15,008 | ₩15,008 | -1.06% | 1.7천 |
|---|
| 2026.07.14 | ₩15,919 | ₩17,460 | ₩13,534 | ₩15,169 | -4.71% | 2만 |
|---|
| 2026.07.13 | ₩12,154 | ₩17,836 | ₩12,154 | ₩15,692 | +29.11% | 4만 |
|---|
| 2026.07.10 | ₩13,802 | ₩17,233 | ₩13,494 | ₩13,494 | -2.23% | 2.8만 |
|---|
| 2026.07.09 | ₩13,534 | ₩13,899 | ₩12,864 | ₩12,864 | -4.95% | 6.1천 |
|---|
| 2026.07.08 | ₩12,074 | ₩15,276 | ₩12,074 | ₩13,528 | +12.04% | 2.6만 |
|---|
| 2026.07.07 | ₩11,524 | ₩11,645 | ₩11,404 | ₩11,404 | -1.05% | 2.3천 |
|---|
| 2026.07.06 | ₩11,404 | ₩12,060 | ₩11,404 | ₩12,060 | +5.76% | 1만 |
|---|
| 2026.07.02 | ₩13,628 | ₩15,156 | ₩10,801 | ₩11,444 | -16.03% | 1.9만 |
|---|
| 2026.07.01 | ₩14,070 | ₩14,338 | ₩13,628 | ₩13,628 | -3.14% | 2.2천 |
|---|
| 2026.06.30 | ₩14,338 | ₩15,343 | ₩13,507 | ₩14,070 | -1.87% | 2만 |
|---|
| 2026.06.29 | ₩13,668 | ₩13,802 | ₩11,980 | ₩13,802 | +0.98% | 1.3만 |
|---|
| 2026.06.26 | ₩13,936 | ₩16,589 | ₩12,730 | ₩12,730 | -8.65% | 9.9천 |
|---|
| 2026.06.25 | ₩12,717 | ₩12,998 | ₩11,846 | ₩11,846 | -6.85% | 1.1천 |
|---|
| 2026.06.24 | ₩13,762 | ₩15,735 | ₩12,422 | ₩12,422 | -9.74% | 1.3만 |
|---|
| 2026.06.23 | ₩15,785 | ₩19,162 | ₩13,400 | ₩13,400 | -15.11% | 1.5만 |
|---|
| 2026.06.22 | ₩16,080 | ₩16,080 | ₩15,156 | ₩15,223 | -5.33% | 1.7천 |
|---|
| 2026.06.18 | ₩16,254 | ₩17,420 | ₩16,067 | ₩16,281 | +0.16% | 1.4천 |
|---|
| 2026.06.17 | ₩18,050 | ₩18,050 | ₩18,050 | ₩18,050 | 0.00% | 1.1천 |
|---|
| 2026.06.16 | ₩16,415 | ₩17,943 | ₩15,223 | ₩17,943 | +9.31% | 2.3만 |
|---|
| 2026.06.15 | ₩15,370 | ₩15,886 | ₩15,182 | ₩15,182 | -1.22% | 2.5천 |
|---|
| 2026.06.12 | ₩18,063 | ₩19,430 | ₩15,142 | ₩15,142 | -16.17% | 4.5천 |
|---|
| 2026.06.11 | ₩13,668 | ₩19,135 | ₩13,668 | ₩18,385 | +34.51% | 1.4만 |
|---|
| 2026.06.10 | ₩14,049 | ₩15,142 | ₩13,561 | ₩15,142 | +7.78% | 1.6만 |
|---|
| 2026.06.09 | ₩11,390 | ₩16,071 | ₩10,827 | ₩15,799 | +38.71% | 54.1만 |
|---|
| 2026.06.08 | ₩10,090 | ₩14,981 | ₩10,090 | ₩12,455 | +23.44% | 16.2만 |
|---|
| 2026.06.05 | ₩13,280 | ₩14,191 | ₩12,717 | ₩13,534 | +1.92% | 2.1천 |
|---|
| 2026.06.04 | ₩12,864 | ₩13,668 | ₩12,864 | ₩13,079 | +1.67% | 2.1천 |
|---|
| 2026.06.03 | ₩12,998 | ₩12,998 | ₩12,864 | ₩12,864 | -1.03% | 1.4천 |
|---|
| 2026.06.02 | ₩13,052 | ₩13,856 | ₩12,741 | ₩12,741 | -2.38% | 4.6천 |
|---|
| 2026.06.01 | ₩12,985 | ₩14,084 | ₩12,650 | ₩13,347 | +2.79% | 2.4천 |
|---|
| 2026.05.29 | ₩11,611 | ₩14,204 | ₩11,611 | ₩13,012 | +12.06% | 3.7천 |
|---|
| 2026.05.28 | ₩12,717 | ₩12,717 | ₩12,717 | ₩12,717 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩12,717 | ₩12,717 | ₩12,717 | ₩12,717 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩12,945 | ₩12,945 | ₩12,717 | ₩12,717 | -1.76% | 900 |
|---|
| 2026.05.22 | ₩13,802 | ₩13,802 | ₩13,802 | ₩13,802 | 0.00% | 600 |
|---|
| 2026.05.21 | ₩14,298 | ₩14,298 | ₩14,298 | ₩14,298 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩14,338 | ₩14,338 | ₩14,298 | ₩14,298 | -0.28% | 900 |
|---|
| 2026.05.19 | ₩15,008 | ₩15,866 | ₩12,878 | ₩13,213 | -11.96% | 2만 |
|---|
| 2026.05.18 | ₩13,440 | ₩14,338 | ₩13,333 | ₩14,124 | +5.08% | 6.1천 |
|---|
| 2026.05.15 | ₩12,368 | ₩14,941 | ₩12,368 | ₩13,561 | +9.64% | 9.7천 |
|---|
| 2026.05.14 | ₩12,462 | ₩12,462 | ₩12,462 | ₩12,462 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩12,208 | ₩12,596 | ₩11,444 | ₩12,462 | +2.09% | 1.1천 |
|---|
| 2026.05.12 | ₩12,703 | ₩12,744 | ₩12,489 | ₩12,744 | +0.32% | 1.3천 |
|---|
| 2026.05.11 | ₩13,266 | ₩13,266 | ₩12,476 | ₩12,663 | -4.55% | 2.4천 |
|---|
| 2026.05.08 | ₩13,273 | ₩13,273 | ₩12,328 | ₩12,328 | -7.12% | 2.1천 |
|---|
| 2026.05.07 | ₩14,606 | ₩14,606 | ₩14,092 | ₩14,092 | -3.52% | 1천 |
|---|
| 2026.05.06 | ₩13,534 | ₩13,883 | ₩12,181 | ₩13,749 | +1.58% | 1.6천 |
|---|
| 2026.05.05 | ₩14,231 | ₩14,573 | ₩13,869 | ₩14,573 | +2.40% | 800 |
|---|
| 2026.05.04 | ₩12,864 | ₩13,883 | ₩12,864 | ₩13,869 | +7.81% | 4천 |
|---|
| 2026.05.01 | ₩12,730 | ₩14,459 | ₩12,730 | ₩13,869 | +8.95% | 2.7천 |
|---|
| 2026.04.30 | ₩14,204 | ₩14,204 | ₩14,137 | ₩14,204 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩14,298 | ₩14,298 | ₩13,749 | ₩13,963 | -2.34% | 1.1천 |
|---|
| 2026.04.28 | ₩13,440 | ₩14,151 | ₩13,440 | ₩14,151 | +5.28% | 700 |
|---|
| 2026.04.27 | ₩13,400 | ₩14,727 | ₩13,400 | ₩14,727 | +9.90% | 2.7천 |
|---|
| 2026.04.24 | ₩13,239 | ₩14,553 | ₩13,146 | ₩13,722 | +3.64% | 4.5천 |
|---|
| 2026.04.23 | ₩14,218 | ₩14,218 | ₩14,218 | ₩14,218 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩14,285 | ₩14,285 | ₩14,204 | ₩14,218 | -0.47% | 700 |
|---|
| 2026.04.21 | ₩14,325 | ₩14,325 | ₩14,325 | ₩14,325 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩14,325 | ₩14,325 | ₩14,325 | ₩14,325 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩14,325 | ₩14,325 | ₩14,325 | ₩14,325 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩14,579 | ₩14,700 | ₩14,164 | ₩14,164 | -2.85% | 2.4천 |
|---|
| 2026.04.15 | ₩14,405 | ₩14,740 | ₩13,434 | ₩14,472 | +0.47% | 6.1천 |
|---|
| 2026.04.14 | ₩14,941 | ₩14,941 | ₩14,941 | ₩14,941 | 0.00% | 800 |
|---|
| 2026.04.13 | ₩13,789 | ₩13,789 | ₩13,789 | ₩13,789 | 0.00% | 2천 |
|---|
| 2026.04.10 | ₩14,258 | ₩14,258 | ₩14,097 | ₩14,097 | -1.13% | 700 |
|---|
| 2026.04.09 | ₩14,070 | ₩14,070 | ₩14,070 | ₩14,070 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩14,110 | ₩14,110 | ₩14,070 | ₩14,070 | -0.28% | 700 |
|---|
| 2026.04.07 | ₩12,328 | ₩14,204 | ₩12,328 | ₩14,070 | +14.13% | 5.7천 |
|---|
| 2026.04.06 | ₩14,834 | ₩14,834 | ₩14,579 | ₩14,579 | -1.72% | 1.1천 |
|---|
| 2026.04.02 | ₩13,132 | ₩13,132 | ₩13,132 | ₩13,132 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩14,204 | ₩14,298 | ₩13,856 | ₩13,883 | -2.26% | 2.3천 |
|---|
| 2026.03.31 | ₩14,821 | ₩14,847 | ₩13,936 | ₩14,224 | -4.02% | 4.8천 |
|---|
| 2026.03.30 | ₩13,494 | ₩15,571 | ₩12,677 | ₩14,575 | +8.01% | 1.4만 |
|---|
| 2026.03.27 | ₩11,926 | ₩13,883 | ₩11,926 | ₩13,038 | +9.33% | 1만 |
|---|
| 2026.03.26 | ₩11,832 | ₩11,832 | ₩11,618 | ₩11,631 | -1.70% | 1.3천 |
|---|
| 2026.03.25 | ₩10,693 | ₩11,960 | ₩10,693 | ₩11,832 | +10.65% | 7.1천 |
|---|
| 2026.03.24 | ₩10,720 | ₩10,720 | ₩10,720 | ₩10,720 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩10,854 | ₩10,854 | ₩10,854 | ₩10,854 | 0.00% | 700 |
|---|
| 2026.03.20 | ₩10,854 | ₩11,243 | ₩10,854 | ₩11,189 | +3.09% | 1.2천 |
|---|
| 2026.03.19 | ₩10,747 | ₩10,747 | ₩10,747 | ₩10,747 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩11,337 | ₩11,390 | ₩11,075 | ₩11,075 | -2.30% | 900 |
|---|
| 2026.03.17 | ₩11,484 | ₩11,484 | ₩10,586 | ₩11,176 | -2.68% | 2.2천 |
|---|
| 2026.03.16 | ₩10,868 | ₩11,390 | ₩10,868 | ₩11,390 | +4.81% | 1.9천 |
|---|
| 2026.03.13 | ₩10,573 | ₩10,573 | ₩10,573 | ₩10,573 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩10,573 | ₩10,573 | ₩10,573 | ₩10,573 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩10,881 | ₩11,189 | ₩10,881 | ₩11,189 | +2.83% | 800 |
|---|
| 2026.03.10 | ₩10,586 | ₩11,015 | ₩10,586 | ₩10,921 | +3.16% | 3.6천 |
|---|
| 2026.03.09 | ₩10,546 | ₩10,546 | ₩10,244 | ₩10,546 | 0.00% | 1.9천 |
|---|
| 2026.03.06 | ₩10,065 | ₩10,065 | ₩10,065 | ₩10,065 | 0.00% | 800 |
|---|
| 2026.03.05 | ₩9,380 | ₩11,082 | ₩9,380 | ₩11,069 | +18.00% | 9.9천 |
|---|
| 2026.03.04 | ₩8,978 | ₩9,514 | ₩8,831 | ₩9,380 | +4.48% | 3.2천 |
|---|
| 2026.03.03 | ₩9,278 | ₩9,313 | ₩8,978 | ₩8,978 | -3.24% | 1.3천 |
|---|
| 2026.03.02 | ₩8,951 | ₩8,978 | ₩8,817 | ₩8,978 | +0.30% | 700 |
|---|
| 2026.02.27 | ₩8,576 | ₩9,420 | ₩8,308 | ₩9,420 | +9.84% | 5천 |
|---|
| 2026.02.26 | ₩9,179 | ₩9,179 | ₩9,179 | ₩9,179 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩8,630 | ₩9,179 | ₩8,630 | ₩9,179 | +6.37% | 1.3천 |
|---|
| 2026.02.24 | ₩8,978 | ₩9,608 | ₩8,978 | ₩9,273 | +3.28% | 2천 |
|---|
| 2026.02.23 | ₩9,648 | ₩9,648 | ₩9,648 | ₩9,648 | 0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩10,064 | ₩10,077 | ₩10,064 | ₩10,077 | +0.13% | 1천 |
|---|
| 2026.02.19 | ₩9,501 | ₩9,501 | ₩9,501 | ₩9,501 | 0.00% | 500 |
|---|
| 2026.02.18 | ₩10,131 | ₩10,131 | ₩10,131 | ₩10,131 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩10,399 | ₩10,399 | ₩9,782 | ₩9,782 | -5.93% | 2.7천 |
|---|
| 2026.02.13 | ₩9,702 | ₩9,836 | ₩9,702 | ₩9,782 | +0.83% | 1.8천 |
|---|
| 2026.02.12 | ₩9,782 | ₩10,385 | ₩9,782 | ₩10,385 | +6.16% | 2.5천 |
|---|
| 2026.02.11 | ₩10,693 | ₩10,693 | ₩10,693 | ₩10,693 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩10,693 | ₩10,693 | ₩10,693 | ₩10,693 | 0.00% | 800 |
|---|
| 2026.02.09 | ₩10,827 | ₩10,975 | ₩10,827 | ₩10,827 | 0.00% | 4.6천 |
|---|
| 2026.02.06 | ₩11,645 | ₩11,645 | ₩11,283 | ₩11,283 | -3.11% | 1.1천 |
|---|
| 2026.02.05 | ₩11,926 | ₩11,926 | ₩11,310 | ₩11,310 | -5.17% | 2.2천 |
|---|
| 2026.02.04 | ₩11,993 | ₩11,993 | ₩11,095 | ₩11,899 | -0.78% | 2.1천 |
|---|
| 2026.02.03 | ₩11,645 | ₩12,127 | ₩11,645 | ₩11,966 | +2.76% | 5.8천 |
|---|
| 2026.02.02 | ₩11,765 | ₩12,100 | ₩11,672 | ₩12,007 | +2.05% | 5.1천 |
|---|
| 2026.01.30 | ₩10,868 | ₩12,060 | ₩10,868 | ₩11,765 | +8.26% | 3.9천 |
|---|
| 2026.01.29 | ₩11,243 | ₩12,730 | ₩11,243 | ₩12,730 | +13.23% | 2.3천 |
|---|
| 2026.01.28 | ₩11,176 | ₩12,288 | ₩11,176 | ₩12,288 | +9.95% | 3.3천 |
|---|
| 2026.01.27 | ₩12,087 | ₩12,355 | ₩11,645 | ₩12,047 | -0.33% | 5천 |
|---|
| 2026.01.26 | ₩11,631 | ₩12,690 | ₩11,631 | ₩11,806 | +1.50% | 7.6천 |
|---|
| 2026.01.23 | ₩12,982 | ₩12,982 | ₩12,060 | ₩12,060 | -7.10% | 9.6천 |
|---|
| 2026.01.22 | ₩13,139 | ₩13,199 | ₩12,717 | ₩12,717 | -3.21% | 3.7천 |
|---|
| 2026.01.21 | ₩13,199 | ₩13,753 | ₩13,186 | ₩13,494 | +2.23% | 6.1천 |
|---|
| 2026.01.20 | ₩13,400 | ₩13,869 | ₩12,933 | ₩13,775 | +2.80% | 4.6천 |
|---|
| 2026.01.16 | ₩13,402 | ₩14,687 | ₩13,402 | ₩13,816 | +3.09% | 7.1천 |
|---|
| 2026.01.15 | ₩14,110 | ₩14,445 | ₩13,802 | ₩14,278 | +1.19% | 6.3천 |
|---|
| 2026.01.14 | ₩14,218 | ₩14,445 | ₩13,105 | ₩14,043 | -1.23% | 1.5만 |
|---|
| 2026.01.13 | ₩14,472 | ₩15,517 | ₩14,419 | ₩15,062 | +4.07% | 2.4만 |
|---|
| 2026.01.12 | ₩14,017 | ₩15,343 | ₩13,950 | ₩14,754 | +5.26% | 4.4만 |
|---|
| 2026.01.09 | ₩14,204 | ₩14,700 | ₩13,903 | ₩14,660 | +3.21% | 1.4만 |
|---|
| 2026.01.08 | ₩13,668 | ₩14,687 | ₩13,561 | ₩14,646 | +7.16% | 1.2만 |
|---|
| 2026.01.07 | ₩14,727 | ₩14,874 | ₩13,400 | ₩13,896 | -5.64% | 1.5만 |
|---|
| 2026.01.06 | ₩16,603 | ₩17,420 | ₩14,740 | ₩15,504 | -6.62% | 7만 |
|---|
| 2026.01.05 | ₩18,626 | ₩20,104 | ₩14,968 | ₩19,765 | +6.12% | 15.8만 |
|---|
| 2026.01.02 | ₩1,621 | ₩1,876 | ₩1,407 | ₩1,876 | +15.70% | 1756.6만 |
|---|
| 2025.12.31 | ₩1,568 | ₩1,595 | ₩1,329 | ₩1,528 | -2.56% | 2.2만 |
|---|
| 2025.12.30 | ₩1,487 | ₩1,662 | ₩1,474 | ₩1,595 | +7.21% | 7만 |
|---|
| 2025.12.29 | ₩1,407 | ₩1,534 | ₩1,340 | ₩1,420 | +0.95% | 8.2만 |
|---|
| 2025.12.26 | ₩1,675 | ₩1,702 | ₩1,467 | ₩1,608 | -4.00% | 15.3만 |
|---|
| 2025.12.24 | ₩1,675 | ₩1,849 | ₩1,461 | ₩1,608 | -4.00% | 40.8만 |
|---|
| 2025.12.23 | ₩1,434 | ₩2,439 | ₩1,340 | ₩2,050 | +42.99% | 2111.6만 |
|---|
| 2025.12.22 | ₩1,246 | ₩1,325 | ₩1,246 | ₩1,286 | +3.23% | 2.2만 |
|---|
| 2025.12.19 | ₩1,286 | ₩1,327 | ₩1,223 | ₩1,235 | -3.96% | 1.4만 |
|---|
| 2025.12.18 | ₩1,297 | ₩1,320 | ₩1,226 | ₩1,284 | -1.03% | 2.1만 |
|---|
| 2025.12.17 | ₩1,257 | ₩1,273 | ₩1,211 | ₩1,211 | -3.62% | 3.4만 |
|---|
| 2025.12.16 | ₩1,277 | ₩1,355 | ₩1,246 | ₩1,293 | +1.26% | 2.7만 |
|---|
| 2025.12.15 | ₩1,246 | ₩1,568 | ₩1,209 | ₩1,380 | +10.75% | 24.1만 |
|---|
| 2025.12.12 | ₩1,252 | ₩1,311 | ₩1,166 | ₩1,202 | -3.96% | 4.2만 |
|---|
| 2025.12.11 | ₩1,166 | ₩1,246 | ₩1,127 | ₩1,195 | +2.53% | 4.7만 |
|---|
| 2025.12.10 | ₩1,211 | ₩1,211 | ₩1,159 | ₩1,159 | -4.31% | 3.4만 |
|---|
| 2025.12.09 | ₩1,166 | ₩1,266 | ₩1,148 | ₩1,160 | -0.46% | 4.1만 |
|---|
| 2025.12.08 | ₩1,273 | ₩1,273 | ₩1,199 | ₩1,229 | -3.47% | 2.3만 |
|---|
| 2025.12.05 | ₩1,282 | ₩1,367 | ₩1,282 | ₩1,290 | +0.63% | 2.5만 |
|---|
| 2025.12.04 | ₩1,407 | ₩1,407 | ₩1,301 | ₩1,337 | -4.95% | 3만 |
|---|
| 2025.12.03 | ₩1,353 | ₩1,380 | ₩1,246 | ₩1,327 | -1.98% | 5.2만 |
|---|
| 2025.12.02 | ₩1,541 | ₩1,588 | ₩1,380 | ₩1,420 | -7.83% | 3.3만 |
|---|
| 2025.12.01 | ₩1,608 | ₩1,608 | ₩1,514 | ₩1,581 | -1.67% | 4.4만 |
|---|
| 2025.11.28 | ₩1,755 | ₩1,836 | ₩1,675 | ₩1,679 | -4.35% | 14.3만 |
|---|
| 2025.11.26 | ₩1,715 | ₩1,782 | ₩1,608 | ₩1,648 | -3.91% | 7.7만 |
|---|
| 2025.11.25 | ₩1,635 | ₩1,809 | ₩1,581 | ₩1,796 | +9.84% | 8.5만 |
|---|
| 2025.11.24 | ₩1,581 | ₩1,943 | ₩1,541 | ₩1,782 | +12.71% | 32.1만 |
|---|
| 2025.11.21 | ₩1,280 | ₩1,742 | ₩1,206 | ₩1,662 | +29.84% | 57만 |
|---|
| 2025.11.20 | ₩1,420 | ₩1,541 | ₩1,340 | ₩1,394 | -1.89% | 93.7만 |
|---|
| 2025.11.19 | ₩1,340 | ₩1,474 | ₩1,140 | ₩1,407 | +5.00% | 3026.6만 |
|---|
| 2025.11.18 | ₩1,032 | ₩1,032 | ₩1,013 | ₩1,013 | -1.82% | 248.9만 |
|---|
| 2025.11.17 | ₩1,047 | ₩1,065 | ₩978 | ₩997 | -4.74% | 9.2천 |
|---|
| 2025.11.14 | ₩1,072 | ₩1,092 | ₩938 | ₩978 | -8.75% | 1.7만 |
|---|
| 2025.11.13 | ₩1,112 | ₩1,166 | ₩1,072 | ₩1,092 | -1.81% | 1.5만 |
|---|
| 2025.11.12 | ₩1,119 | ₩1,179 | ₩1,118 | ₩1,179 | +5.39% | 1.9만 |
|---|
| 2025.11.11 | ₩1,112 | ₩1,233 | ₩1,085 | ₩1,152 | +3.61% | 2.9만 |
|---|
| 2025.11.10 | ₩1,233 | ₩1,246 | ₩1,166 | ₩1,166 | -5.43% | 1.2만 |
|---|
| 2025.11.07 | ₩1,273 | ₩1,327 | ₩1,233 | ₩1,286 | +1.05% | 1.6만 |
|---|
| 2025.11.06 | ₩1,407 | ₩1,474 | ₩1,327 | ₩1,340 | -4.76% | 1.6만 |
|---|
| 2025.11.05 | ₩1,461 | ₩1,501 | ₩1,434 | ₩1,434 | -1.83% | 1.1만 |
|---|
| 2025.11.04 | ₩1,434 | ₩1,541 | ₩1,434 | ₩1,462 | +1.96% | 1.1만 |
|---|
| 2025.11.03 | ₩1,474 | ₩1,514 | ₩1,447 | ₩1,447 | -1.82% | 9.2천 |
|---|
| 2025.10.31 | ₩1,479 | ₩1,568 | ₩1,447 | ₩1,514 | +2.36% | 2만 |
|---|
| 2025.10.30 | ₩1,528 | ₩1,528 | ₩1,487 | ₩1,501 | -1.75% | 9.2천 |
|---|
| 2025.10.29 | ₩1,474 | ₩1,581 | ₩1,474 | ₩1,514 | +2.73% | 7.4천 |
|---|
| 2025.10.28 | ₩1,528 | ₩1,595 | ₩1,528 | ₩1,541 | +0.88% | 6.4천 |
|---|
| 2025.10.27 | ₩1,601 | ₩1,675 | ₩1,528 | ₩1,608 | +0.42% | 9.2천 |
|---|
| 2025.10.24 | ₩1,461 | ₩1,648 | ₩1,461 | ₩1,615 | +10.55% | 2.3만 |
|---|
| 2025.10.23 | ₩1,487 | ₩1,579 | ₩1,461 | ₩1,514 | +1.80% | 1.7만 |
|---|
| 2025.10.22 | ₩1,595 | ₩1,621 | ₩1,474 | ₩1,487 | -6.72% | 3.6만 |
|---|
| 2025.10.21 | ₩1,668 | ₩1,675 | ₩1,608 | ₩1,633 | -2.09% | 9.2천 |
|---|
| 2025.10.20 | ₩1,608 | ₩1,729 | ₩1,608 | ₩1,662 | +3.33% | 2만 |
|---|
| 2025.10.17 | ₩1,688 | ₩1,702 | ₩1,650 | ₩1,702 | +0.79% | 1.6만 |
|---|
| 2025.10.16 | ₩1,782 | ₩1,836 | ₩1,679 | ₩1,706 | -4.29% | 4.8만 |
|---|
| 2025.10.15 | ₩1,889 | ₩1,903 | ₩1,796 | ₩1,809 | -4.26% | 3.8만 |
|---|
| 2025.10.14 | ₩1,837 | ₩1,930 | ₩1,822 | ₩1,908 | +3.87% | 5.3만 |
|---|
| 2025.10.13 | ₩1,796 | ₩1,903 | ₩1,743 | ₩1,903 | +5.97% | 3.3만 |
|---|
| 2025.10.10 | ₩1,809 | ₩1,876 | ₩1,782 | ₩1,796 | -0.74% | 7.2만 |
|---|