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 | ₩17,081 | ₩17,563 | ₩16,184 | ₩16,184 | -5.25% | 2.1만 |
| 2026.10.08 | ₩17,028 | ₩17,469 | ₩16,961 | ₩17,302 | +1.61% | 1.1만 |
| 2026.10.07 | ₩16,198 | ₩17,335 | ₩15,796 | ₩16,726 | +3.26% | 6.3만 |
| 2026.10.06 | ₩15,381 | ₩16,438 | ₩15,381 | ₩16,010 | +4.09% | 3.3만 |
| 2026.10.05 | ₩15,180 | ₩16,104 | ₩15,153 | ₩15,153 | -0.18% | 2.4만 |
| 2026.10.02 | ₩14,605 | ₩15,649 | ₩14,578 | ₩15,368 | +5.22% | 8.3만 |
| 2026.10.01 | ₩15,609 | ₩15,903 | ₩14,631 | ₩14,631 | -6.26% | 2.4만 |
| 2026.09.30 | ₩15,983 | ₩16,358 | ₩15,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,381 |
| -3.77% |
| 2.6만 |
| 2026.09.29 | ₩15,528 | ₩16,626 | ₩15,234 | ₩15,234 | -1.90% | 4.5만 |
|---|
| 2026.09.28 | ₩15,515 | ₩16,927 | ₩15,408 | ₩16,104 | +3.80% | 8.9만 |
|---|
| 2026.09.25 | ₩17,402 | ₩17,402 | ₩15,194 | ₩15,194 | -12.69% | 1.3만 |
|---|
| 2026.09.24 | ₩16,733 | ₩18,085 | ₩16,733 | ₩17,456 | +4.32% | 2.9만 |
|---|
| 2026.09.23 | ₩17,028 | ₩18,058 | ₩16,599 | ₩16,773 | -1.49% | 10.6만 |
|---|
| 2026.09.22 | ₩17,121 | ₩18,058 | ₩17,054 | ₩17,135 | +0.08% | 7.3만 |
|---|
| 2026.09.21 | ₩18,580 | ₩18,741 | ₩17,108 | ₩17,108 | -7.93% | 1.6만 |
|---|
| 2026.09.18 | ₩18,098 | ₩19,785 | ₩18,098 | ₩18,969 | +4.81% | 5.5천 |
|---|
| 2026.09.17 | ₩19,691 | ₩19,946 | ₩18,112 | ₩18,112 | -8.02% | 1.9만 |
|---|
| 2026.09.16 | ₩19,196 | ₩19,491 | ₩18,781 | ₩19,129 | -0.35% | 3.4만 |
|---|
| 2026.09.15 | ₩20,709 | ₩20,709 | ₩18,674 | ₩19,798 | -4.40% | 1.4만 |
|---|
| 2026.09.14 | ₩20,936 | ₩21,619 | ₩20,213 | ₩20,213 | -3.45% | 1.4만 |
|---|
| 2026.09.11 | ₩21,231 | ₩21,867 | ₩20,307 | ₩21,525 | +1.39% | 1.7만 |
|---|
| 2026.09.10 | ₩20,950 | ₩22,476 | ₩20,749 | ₩21,070 | +0.58% | 2.2만 |
|---|
| 2026.09.09 | ₩23,948 | ₩23,948 | ₩20,896 | ₩20,896 | -12.74% | 2만 |
|---|
| 2026.09.08 | ₩21,485 | ₩24,096 | ₩20,736 | ₩22,476 | +4.61% | 2.1만 |
|---|
| 2026.09.04 | ₩18,781 | ₩21,472 | ₩18,045 | ₩20,776 | +10.62% | 6만 |
|---|
| 2026.09.03 | ₩20,414 | ₩22,784 | ₩18,045 | ₩20,334 | -0.39% | 7.5만 |
|---|
| 2026.09.02 | ₩17,791 | ₩23,252 | ₩17,791 | ₩20,039 | +12.64% | 8.9만 |
|---|
| 2026.09.01 | ₩18,005 | ₩18,808 | ₩17,804 | ₩18,272 | +1.49% | 12.4만 |
|---|
| 2026.08.31 | ₩18,313 | ₩18,353 | ₩17,422 | ₩18,179 | -0.73% | 8.3천 |
|---|
| 2026.08.28 | ₩17,175 | ₩17,965 | ₩16,425 | ₩17,402 | +1.33% | 15.8만 |
|---|
| 2026.08.27 | ₩16,599 | ₩16,827 | ₩16,358 | ₩16,827 | +1.37% | 3.3천 |
|---|
| 2026.08.26 | ₩19,464 | ₩19,464 | ₩16,050 | ₩16,238 | -16.57% | 1.6만 |
|---|
| 2026.08.25 | ₩19,276 | ₩20,093 | ₩18,741 | ₩19,624 | +1.81% | 1.8만 |
|---|
| 2026.08.24 | ₩19,571 | ₩20,026 | ₩18,888 | ₩19,062 | -2.60% | 9.8천 |
|---|
| 2026.08.21 | ₩18,366 | ₩21,671 | ₩18,339 | ₩19,892 | +8.31% | 1.1만 |
|---|
| 2026.08.20 | ₩19,357 | ₩19,357 | ₩17,965 | ₩17,965 | -7.19% | 6.5만 |
|---|
| 2026.08.19 | ₩19,839 | ₩20,722 | ₩18,339 | ₩18,741 | -5.53% | 1.7만 |
|---|
| 2026.08.18 | ₩19,397 | ₩20,669 | ₩18,406 | ₩20,187 | +4.07% | 11.9만 |
|---|
| 2026.08.17 | ₩19,243 | ₩20,722 | ₩19,243 | ₩19,544 | +1.57% | 4.8천 |
|---|
| 2026.08.14 | ₩20,361 | ₩20,508 | ₩20,120 | ₩20,120 | -1.18% | 4.7천 |
|---|
| 2026.08.13 | ₩17,509 | ₩20,254 | ₩17,041 | ₩20,120 | +14.91% | 1.7만 |
|---|
| 2026.08.12 | ₩19,397 | ₩20,133 | ₩17,590 | ₩17,590 | -9.32% | 18.2만 |
|---|
| 2026.08.11 | ₩17,617 | ₩19,129 | ₩16,251 | ₩18,848 | +6.99% | 7.4만 |
|---|
| 2026.08.10 | ₩17,028 | ₩18,072 | ₩17,021 | ₩17,175 | +0.86% | 2.1만 |
|---|
| 2026.08.07 | ₩14,484 | ₩17,048 | ₩14,390 | ₩16,800 | +15.99% | 6.6만 |
|---|
| 2026.08.06 | ₩14,457 | ₩15,220 | ₩14,203 | ₩14,377 | -0.56% | 2.5만 |
|---|
| 2026.08.05 | ₩15,662 | ₩16,505 | ₩14,257 | ₩14,457 | -7.69% | 3.1만 |
|---|
| 2026.08.04 | ₩13,801 | ₩15,622 | ₩13,801 | ₩15,622 | +13.19% | 13.2만 |
|---|
| 2026.08.03 | ₩14,431 | ₩15,849 | ₩13,908 | ₩14,002 | -2.97% | 7.2만 |
|---|
| 2026.07.31 | ₩13,962 | ₩15,167 | ₩13,721 | ₩14,966 | +7.19% | 28.3만 |
|---|
| 2026.07.30 | ₩14,310 | ₩15,113 | ₩14,190 | ₩14,605 | +2.06% | 2.8만 |
|---|
| 2026.07.29 | ₩14,002 | ₩14,002 | ₩14,002 | ₩14,002 | 0.00% | 1.8천 |
|---|
| 2026.07.28 | ₩13,587 | ₩14,243 | ₩13,587 | ₩14,243 | +4.83% | 2.6천 |
|---|
| 2026.07.27 | ₩14,631 | ₩15,649 | ₩14,457 | ₩14,725 | +0.64% | 9.5천 |
|---|
| 2026.07.24 | ₩15,528 | ₩15,528 | ₩14,016 | ₩14,016 | -9.74% | 13.6만 |
|---|
| 2026.07.23 | ₩13,998 | ₩14,846 | ₩13,998 | ₩14,297 | +2.13% | 5.7천 |
|---|
| 2026.07.22 | ₩14,638 | ₩14,638 | ₩14,564 | ₩14,564 | -0.50% | 900 |
|---|
| 2026.07.21 | ₩14,297 | ₩17,202 | ₩13,467 | ₩14,283 | -0.09% | 4.4만 |
|---|
| 2026.07.20 | ₩14,511 | ₩14,511 | ₩14,511 | ₩14,511 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩15,207 | ₩15,207 | ₩14,511 | ₩14,511 | -4.58% | 1.8천 |
|---|
| 2026.07.16 | ₩14,725 | ₩14,872 | ₩14,283 | ₩14,872 | +1.00% | 3.1천 |
|---|
| 2026.07.15 | ₩15,153 | ₩15,153 | ₩14,993 | ₩14,993 | -1.06% | 1.7천 |
|---|
| 2026.07.14 | ₩15,903 | ₩17,442 | ₩13,520 | ₩15,153 | -4.71% | 2만 |
|---|
| 2026.07.13 | ₩12,141 | ₩17,817 | ₩12,141 | ₩15,675 | +29.11% | 4만 |
|---|
| 2026.07.10 | ₩13,788 | ₩17,215 | ₩13,480 | ₩13,480 | -2.23% | 2.8만 |
|---|
| 2026.07.09 | ₩13,520 | ₩13,884 | ₩12,851 | ₩12,851 | -4.95% | 6.1천 |
|---|
| 2026.07.08 | ₩12,061 | ₩15,260 | ₩12,061 | ₩13,514 | +12.04% | 2.6만 |
|---|
| 2026.07.07 | ₩11,512 | ₩11,633 | ₩11,392 | ₩11,392 | -1.05% | 2.3천 |
|---|
| 2026.07.06 | ₩11,392 | ₩12,048 | ₩11,392 | ₩12,048 | +5.76% | 1만 |
|---|
| 2026.07.02 | ₩13,614 | ₩15,140 | ₩10,789 | ₩11,432 | -16.03% | 1.9만 |
|---|
| 2026.07.01 | ₩14,056 | ₩14,323 | ₩13,614 | ₩13,614 | -3.14% | 2.2천 |
|---|
| 2026.06.30 | ₩14,323 | ₩15,327 | ₩13,493 | ₩14,056 | -1.87% | 2만 |
|---|
| 2026.06.29 | ₩13,654 | ₩13,788 | ₩11,967 | ₩13,788 | +0.98% | 1.3만 |
|---|
| 2026.06.26 | ₩13,922 | ₩16,572 | ₩12,717 | ₩12,717 | -8.65% | 9.9천 |
|---|
| 2026.06.25 | ₩12,704 | ₩12,985 | ₩11,834 | ₩11,834 | -6.85% | 1.1천 |
|---|
| 2026.06.24 | ₩13,748 | ₩15,718 | ₩12,409 | ₩12,409 | -9.74% | 1.3만 |
|---|
| 2026.06.23 | ₩15,769 | ₩19,143 | ₩13,386 | ₩13,386 | -15.11% | 1.5만 |
|---|
| 2026.06.22 | ₩16,064 | ₩16,064 | ₩15,140 | ₩15,207 | -5.33% | 1.7천 |
|---|
| 2026.06.18 | ₩16,238 | ₩17,402 | ₩16,050 | ₩16,264 | +0.16% | 1.4천 |
|---|
| 2026.06.17 | ₩18,031 | ₩18,031 | ₩18,031 | ₩18,031 | 0.00% | 1.1천 |
|---|
| 2026.06.16 | ₩16,398 | ₩17,924 | ₩15,207 | ₩17,924 | +9.31% | 2.3만 |
|---|
| 2026.06.15 | ₩15,354 | ₩15,870 | ₩15,167 | ₩15,167 | -1.22% | 2.5천 |
|---|
| 2026.06.12 | ₩18,045 | ₩19,410 | ₩15,127 | ₩15,127 | -16.17% | 4.5천 |
|---|
| 2026.06.11 | ₩13,654 | ₩19,116 | ₩13,654 | ₩18,366 | +34.51% | 1.4만 |
|---|
| 2026.06.10 | ₩14,034 | ₩15,127 | ₩13,547 | ₩15,127 | +7.78% | 1.6만 |
|---|
| 2026.06.09 | ₩11,378 | ₩16,054 | ₩10,816 | ₩15,783 | +38.71% | 54.1만 |
|---|
| 2026.06.08 | ₩10,080 | ₩14,966 | ₩10,080 | ₩12,443 | +23.44% | 16.2만 |
|---|
| 2026.06.05 | ₩13,266 | ₩14,176 | ₩12,704 | ₩13,520 | +1.92% | 2.1천 |
|---|
| 2026.06.04 | ₩12,851 | ₩13,654 | ₩12,851 | ₩13,065 | +1.67% | 2.1천 |
|---|
| 2026.06.03 | ₩12,985 | ₩12,985 | ₩12,851 | ₩12,851 | -1.03% | 1.4천 |
|---|
| 2026.06.02 | ₩13,038 | ₩13,842 | ₩12,728 | ₩12,728 | -2.38% | 4.6천 |
|---|
| 2026.06.01 | ₩12,971 | ₩14,069 | ₩12,637 | ₩13,333 | +2.79% | 2.4천 |
|---|
| 2026.05.29 | ₩11,599 | ₩14,190 | ₩11,599 | ₩12,998 | +12.06% | 3.7천 |
|---|
| 2026.05.28 | ₩12,704 | ₩12,704 | ₩12,704 | ₩12,704 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩12,704 | ₩12,704 | ₩12,704 | ₩12,704 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩12,931 | ₩12,931 | ₩12,704 | ₩12,704 | -1.76% | 900 |
|---|
| 2026.05.22 | ₩13,788 | ₩13,788 | ₩13,788 | ₩13,788 | 0.00% | 600 |
|---|
| 2026.05.21 | ₩14,283 | ₩14,283 | ₩14,283 | ₩14,283 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩14,323 | ₩14,323 | ₩14,283 | ₩14,283 | -0.28% | 900 |
|---|
| 2026.05.19 | ₩14,993 | ₩15,849 | ₩12,864 | ₩13,199 | -11.96% | 2만 |
|---|
| 2026.05.18 | ₩13,427 | ₩14,323 | ₩13,319 | ₩14,109 | +5.08% | 6.1천 |
|---|
| 2026.05.15 | ₩12,356 | ₩14,926 | ₩12,356 | ₩13,547 | +9.64% | 9.7천 |
|---|
| 2026.05.14 | ₩12,449 | ₩12,449 | ₩12,449 | ₩12,449 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩12,195 | ₩12,583 | ₩11,432 | ₩12,449 | +2.09% | 1.1천 |
|---|
| 2026.05.12 | ₩12,690 | ₩12,730 | ₩12,476 | ₩12,730 | +0.32% | 1.3천 |
|---|
| 2026.05.11 | ₩13,253 | ₩13,253 | ₩12,463 | ₩12,650 | -4.55% | 2.4천 |
|---|
| 2026.05.08 | ₩13,259 | ₩13,259 | ₩12,315 | ₩12,315 | -7.12% | 2.1천 |
|---|
| 2026.05.07 | ₩14,591 | ₩14,591 | ₩14,077 | ₩14,077 | -3.52% | 1천 |
|---|
| 2026.05.06 | ₩13,520 | ₩13,868 | ₩12,168 | ₩13,734 | +1.58% | 1.6천 |
|---|
| 2026.05.05 | ₩14,216 | ₩14,558 | ₩13,855 | ₩14,558 | +2.40% | 800 |
|---|
| 2026.05.04 | ₩12,851 | ₩13,868 | ₩12,851 | ₩13,855 | +7.81% | 4천 |
|---|
| 2026.05.01 | ₩12,717 | ₩14,444 | ₩12,717 | ₩13,855 | +8.95% | 2.7천 |
|---|
| 2026.04.30 | ₩14,190 | ₩14,190 | ₩14,123 | ₩14,190 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩14,283 | ₩14,283 | ₩13,734 | ₩13,949 | -2.34% | 1.1천 |
|---|
| 2026.04.28 | ₩13,427 | ₩14,136 | ₩13,427 | ₩14,136 | +5.28% | 700 |
|---|
| 2026.04.27 | ₩13,386 | ₩14,712 | ₩13,386 | ₩14,712 | +9.90% | 2.7천 |
|---|
| 2026.04.24 | ₩13,226 | ₩14,538 | ₩13,132 | ₩13,708 | +3.64% | 4.5천 |
|---|
| 2026.04.23 | ₩14,203 | ₩14,203 | ₩14,203 | ₩14,203 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩14,270 | ₩14,270 | ₩14,190 | ₩14,203 | -0.47% | 700 |
|---|
| 2026.04.21 | ₩14,310 | ₩14,310 | ₩14,310 | ₩14,310 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩14,310 | ₩14,310 | ₩14,310 | ₩14,310 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩14,310 | ₩14,310 | ₩14,310 | ₩14,310 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩14,564 | ₩14,685 | ₩14,149 | ₩14,149 | -2.85% | 2.4천 |
|---|
| 2026.04.15 | ₩14,390 | ₩14,725 | ₩13,420 | ₩14,457 | +0.47% | 6.1천 |
|---|
| 2026.04.14 | ₩14,926 | ₩14,926 | ₩14,926 | ₩14,926 | 0.00% | 800 |
|---|
| 2026.04.13 | ₩13,775 | ₩13,775 | ₩13,775 | ₩13,775 | 0.00% | 2천 |
|---|
| 2026.04.10 | ₩14,243 | ₩14,243 | ₩14,082 | ₩14,082 | -1.13% | 700 |
|---|
| 2026.04.09 | ₩14,056 | ₩14,056 | ₩14,056 | ₩14,056 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩14,096 | ₩14,096 | ₩14,056 | ₩14,056 | -0.28% | 700 |
|---|
| 2026.04.07 | ₩12,315 | ₩14,190 | ₩12,315 | ₩14,056 | +14.13% | 5.7천 |
|---|
| 2026.04.06 | ₩14,819 | ₩14,819 | ₩14,564 | ₩14,564 | -1.72% | 1.1천 |
|---|
| 2026.04.02 | ₩13,119 | ₩13,119 | ₩13,119 | ₩13,119 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩14,190 | ₩14,283 | ₩13,842 | ₩13,868 | -2.26% | 2.3천 |
|---|
| 2026.03.31 | ₩14,805 | ₩14,832 | ₩13,922 | ₩14,210 | -4.02% | 4.8천 |
|---|
| 2026.03.30 | ₩13,480 | ₩15,555 | ₩12,664 | ₩14,560 | +8.01% | 1.4만 |
|---|
| 2026.03.27 | ₩11,914 | ₩13,868 | ₩11,914 | ₩13,025 | +9.33% | 1만 |
|---|
| 2026.03.26 | ₩11,820 | ₩11,820 | ₩11,606 | ₩11,619 | -1.70% | 1.3천 |
|---|
| 2026.03.25 | ₩10,682 | ₩11,947 | ₩10,682 | ₩11,820 | +10.65% | 7.1천 |
|---|
| 2026.03.24 | ₩10,709 | ₩10,709 | ₩10,709 | ₩10,709 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩10,843 | ₩10,843 | ₩10,843 | ₩10,843 | 0.00% | 700 |
|---|
| 2026.03.20 | ₩10,843 | ₩11,231 | ₩10,843 | ₩11,178 | +3.09% | 1.2천 |
|---|
| 2026.03.19 | ₩10,736 | ₩10,736 | ₩10,736 | ₩10,736 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩11,325 | ₩11,378 | ₩11,064 | ₩11,064 | -2.30% | 900 |
|---|
| 2026.03.17 | ₩11,472 | ₩11,472 | ₩10,575 | ₩11,164 | -2.68% | 2.2천 |
|---|
| 2026.03.16 | ₩10,856 | ₩11,378 | ₩10,856 | ₩11,378 | +4.81% | 1.9천 |
|---|
| 2026.03.13 | ₩10,562 | ₩10,562 | ₩10,562 | ₩10,562 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩10,562 | ₩10,562 | ₩10,562 | ₩10,562 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩10,870 | ₩11,178 | ₩10,870 | ₩11,178 | +2.83% | 800 |
|---|
| 2026.03.10 | ₩10,575 | ₩11,004 | ₩10,575 | ₩10,910 | +3.16% | 3.6천 |
|---|
| 2026.03.09 | ₩10,535 | ₩10,535 | ₩10,234 | ₩10,535 | 0.00% | 1.9천 |
|---|
| 2026.03.06 | ₩10,055 | ₩10,055 | ₩10,055 | ₩10,055 | 0.00% | 800 |
|---|
| 2026.03.05 | ₩9,370 | ₩11,071 | ₩9,370 | ₩11,057 | +18.00% | 9.9천 |
|---|
| 2026.03.04 | ₩8,969 | ₩9,504 | ₩8,822 | ₩9,370 | +4.48% | 3.2천 |
|---|
| 2026.03.03 | ₩9,269 | ₩9,304 | ₩8,969 | ₩8,969 | -3.24% | 1.3천 |
|---|
| 2026.03.02 | ₩8,942 | ₩8,969 | ₩8,808 | ₩8,969 | +0.30% | 700 |
|---|
| 2026.02.27 | ₩8,567 | ₩9,411 | ₩8,300 | ₩9,411 | +9.84% | 5천 |
|---|
| 2026.02.26 | ₩9,170 | ₩9,170 | ₩9,170 | ₩9,170 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩8,621 | ₩9,170 | ₩8,621 | ₩9,170 | +6.37% | 1.3천 |
|---|
| 2026.02.24 | ₩8,969 | ₩9,598 | ₩8,969 | ₩9,263 | +3.28% | 2천 |
|---|
| 2026.02.23 | ₩9,638 | ₩9,638 | ₩9,638 | ₩9,638 | 0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩10,053 | ₩10,067 | ₩10,053 | ₩10,067 | +0.13% | 1천 |
|---|
| 2026.02.19 | ₩9,491 | ₩9,491 | ₩9,491 | ₩9,491 | 0.00% | 500 |
|---|
| 2026.02.18 | ₩10,120 | ₩10,120 | ₩10,120 | ₩10,120 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩10,388 | ₩10,388 | ₩9,772 | ₩9,772 | -5.93% | 2.7천 |
|---|
| 2026.02.13 | ₩9,692 | ₩9,826 | ₩9,692 | ₩9,772 | +0.83% | 1.8천 |
|---|
| 2026.02.12 | ₩9,772 | ₩10,374 | ₩9,772 | ₩10,374 | +6.16% | 2.5천 |
|---|
| 2026.02.11 | ₩10,682 | ₩10,682 | ₩10,682 | ₩10,682 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩10,682 | ₩10,682 | ₩10,682 | ₩10,682 | 0.00% | 800 |
|---|
| 2026.02.09 | ₩10,816 | ₩10,963 | ₩10,816 | ₩10,816 | 0.00% | 4.6천 |
|---|
| 2026.02.06 | ₩11,633 | ₩11,633 | ₩11,271 | ₩11,271 | -3.11% | 1.1천 |
|---|
| 2026.02.05 | ₩11,914 | ₩11,914 | ₩11,298 | ₩11,298 | -5.17% | 2.2천 |
|---|
| 2026.02.04 | ₩11,981 | ₩11,981 | ₩11,084 | ₩11,887 | -0.78% | 2.1천 |
|---|
| 2026.02.03 | ₩11,633 | ₩12,115 | ₩11,633 | ₩11,954 | +2.76% | 5.8천 |
|---|
| 2026.02.02 | ₩11,753 | ₩12,088 | ₩11,660 | ₩11,994 | +2.05% | 5.1천 |
|---|
| 2026.01.30 | ₩10,856 | ₩12,048 | ₩10,856 | ₩11,753 | +8.26% | 3.9천 |
|---|
| 2026.01.29 | ₩11,231 | ₩12,717 | ₩11,231 | ₩12,717 | +13.23% | 2.3천 |
|---|
| 2026.01.28 | ₩11,164 | ₩12,275 | ₩11,164 | ₩12,275 | +9.95% | 3.3천 |
|---|
| 2026.01.27 | ₩12,075 | ₩12,342 | ₩11,633 | ₩12,034 | -0.33% | 5천 |
|---|
| 2026.01.26 | ₩11,619 | ₩12,677 | ₩11,619 | ₩11,793 | +1.50% | 7.6천 |
|---|
| 2026.01.23 | ₩12,969 | ₩12,969 | ₩12,048 | ₩12,048 | -7.10% | 9.6천 |
|---|
| 2026.01.22 | ₩13,125 | ₩13,186 | ₩12,704 | ₩12,704 | -3.21% | 3.7천 |
|---|
| 2026.01.21 | ₩13,186 | ₩13,738 | ₩13,172 | ₩13,480 | +2.23% | 6.1천 |
|---|
| 2026.01.20 | ₩13,386 | ₩13,855 | ₩12,919 | ₩13,761 | +2.80% | 4.6천 |
|---|
| 2026.01.16 | ₩13,388 | ₩14,671 | ₩13,388 | ₩13,801 | +3.09% | 7.1천 |
|---|
| 2026.01.15 | ₩14,096 | ₩14,431 | ₩13,788 | ₩14,263 | +1.19% | 6.3천 |
|---|
| 2026.01.14 | ₩14,203 | ₩14,431 | ₩13,092 | ₩14,029 | -1.23% | 1.5만 |
|---|
| 2026.01.13 | ₩14,457 | ₩15,501 | ₩14,404 | ₩15,046 | +4.07% | 2.4만 |
|---|
| 2026.01.12 | ₩14,002 | ₩15,327 | ₩13,935 | ₩14,738 | +5.26% | 4.4만 |
|---|
| 2026.01.09 | ₩14,190 | ₩14,685 | ₩13,888 | ₩14,645 | +3.21% | 1.4만 |
|---|
| 2026.01.08 | ₩13,654 | ₩14,671 | ₩13,547 | ₩14,631 | +7.16% | 1.2만 |
|---|
| 2026.01.07 | ₩14,712 | ₩14,859 | ₩13,386 | ₩13,882 | -5.64% | 1.5만 |
|---|
| 2026.01.06 | ₩16,586 | ₩17,402 | ₩14,725 | ₩15,488 | -6.62% | 7만 |
|---|
| 2026.01.05 | ₩18,607 | ₩20,084 | ₩14,953 | ₩19,745 | +6.12% | 15.8만 |
|---|
| 2026.01.02 | ₩1,620 | ₩1,874 | ₩1,406 | ₩1,874 | +15.70% | 1756.6만 |
|---|
| 2025.12.31 | ₩1,566 | ₩1,593 | ₩1,328 | ₩1,526 | -2.56% | 2.2만 |
|---|
| 2025.12.30 | ₩1,486 | ₩1,660 | ₩1,473 | ₩1,593 | +7.21% | 7만 |
|---|
| 2025.12.29 | ₩1,406 | ₩1,533 | ₩1,339 | ₩1,419 | +0.95% | 8.2만 |
|---|
| 2025.12.26 | ₩1,673 | ₩1,700 | ₩1,466 | ₩1,606 | -4.00% | 15.3만 |
|---|
| 2025.12.24 | ₩1,673 | ₩1,847 | ₩1,459 | ₩1,606 | -4.00% | 40.8만 |
|---|
| 2025.12.23 | ₩1,432 | ₩2,436 | ₩1,339 | ₩2,048 | +42.99% | 2111.6만 |
|---|
| 2025.12.22 | ₩1,245 | ₩1,324 | ₩1,245 | ₩1,285 | +3.23% | 2.2만 |
|---|
| 2025.12.19 | ₩1,285 | ₩1,325 | ₩1,222 | ₩1,234 | -3.96% | 1.4만 |
|---|
| 2025.12.18 | ₩1,296 | ₩1,319 | ₩1,225 | ₩1,282 | -1.03% | 2.1만 |
|---|
| 2025.12.17 | ₩1,256 | ₩1,272 | ₩1,210 | ₩1,210 | -3.62% | 3.4만 |
|---|
| 2025.12.16 | ₩1,276 | ₩1,353 | ₩1,245 | ₩1,292 | +1.26% | 2.7만 |
|---|
| 2025.12.15 | ₩1,245 | ₩1,566 | ₩1,207 | ₩1,379 | +10.75% | 24.1만 |
|---|
| 2025.12.12 | ₩1,250 | ₩1,309 | ₩1,165 | ₩1,201 | -3.96% | 4.2만 |
|---|
| 2025.12.11 | ₩1,165 | ₩1,245 | ₩1,126 | ₩1,194 | +2.53% | 4.7만 |
|---|
| 2025.12.10 | ₩1,210 | ₩1,210 | ₩1,158 | ₩1,158 | -4.31% | 3.4만 |
|---|
| 2025.12.09 | ₩1,165 | ₩1,265 | ₩1,147 | ₩1,159 | -0.46% | 4.1만 |
|---|
| 2025.12.08 | ₩1,272 | ₩1,272 | ₩1,198 | ₩1,228 | -3.47% | 2.3만 |
|---|
| 2025.12.05 | ₩1,281 | ₩1,365 | ₩1,281 | ₩1,289 | +0.63% | 2.5만 |
|---|
| 2025.12.04 | ₩1,406 | ₩1,406 | ₩1,300 | ₩1,336 | -4.95% | 3만 |
|---|
| 2025.12.03 | ₩1,352 | ₩1,379 | ₩1,245 | ₩1,325 | -1.98% | 5.2만 |
|---|
| 2025.12.02 | ₩1,539 | ₩1,586 | ₩1,379 | ₩1,419 | -7.83% | 3.3만 |
|---|
| 2025.12.01 | ₩1,606 | ₩1,606 | ₩1,513 | ₩1,580 | -1.67% | 4.4만 |
|---|
| 2025.11.28 | ₩1,754 | ₩1,834 | ₩1,673 | ₩1,677 | -4.35% | 14.3만 |
|---|
| 2025.11.26 | ₩1,713 | ₩1,780 | ₩1,606 | ₩1,647 | -3.91% | 7.7만 |
|---|
| 2025.11.25 | ₩1,633 | ₩1,807 | ₩1,580 | ₩1,794 | +9.84% | 8.5만 |
|---|
| 2025.11.24 | ₩1,580 | ₩1,941 | ₩1,539 | ₩1,780 | +12.71% | 32.1만 |
|---|
| 2025.11.21 | ₩1,278 | ₩1,740 | ₩1,205 | ₩1,660 | +29.84% | 57만 |
|---|
| 2025.11.20 | ₩1,419 | ₩1,539 | ₩1,339 | ₩1,392 | -1.89% | 93.7만 |
|---|
| 2025.11.19 | ₩1,339 | ₩1,473 | ₩1,139 | ₩1,406 | +5.00% | 3026.6만 |
|---|
| 2025.11.18 | ₩1,031 | ₩1,031 | ₩1,012 | ₩1,012 | -1.82% | 248.9만 |
|---|
| 2025.11.17 | ₩1,045 | ₩1,064 | ₩977 | ₩996 | -4.74% | 9.2천 |
|---|
| 2025.11.14 | ₩1,071 | ₩1,091 | ₩937 | ₩977 | -8.75% | 1.7만 |
|---|
| 2025.11.13 | ₩1,111 | ₩1,165 | ₩1,071 | ₩1,091 | -1.81% | 1.5만 |
|---|
| 2025.11.12 | ₩1,118 | ₩1,178 | ₩1,116 | ₩1,178 | +5.39% | 1.9만 |
|---|
| 2025.11.11 | ₩1,111 | ₩1,232 | ₩1,084 | ₩1,151 | +3.61% | 2.9만 |
|---|
| 2025.11.10 | ₩1,232 | ₩1,245 | ₩1,165 | ₩1,165 | -5.43% | 1.2만 |
|---|
| 2025.11.07 | ₩1,272 | ₩1,325 | ₩1,232 | ₩1,285 | +1.05% | 1.6만 |
|---|
| 2025.11.06 | ₩1,406 | ₩1,473 | ₩1,325 | ₩1,339 | -4.76% | 1.6만 |
|---|
| 2025.11.05 | ₩1,459 | ₩1,499 | ₩1,432 | ₩1,432 | -1.83% | 1.1만 |
|---|
| 2025.11.04 | ₩1,432 | ₩1,539 | ₩1,432 | ₩1,460 | +1.96% | 1.1만 |
|---|
| 2025.11.03 | ₩1,473 | ₩1,513 | ₩1,446 | ₩1,446 | -1.82% | 9.2천 |
|---|
| 2025.10.31 | ₩1,478 | ₩1,566 | ₩1,446 | ₩1,513 | +2.36% | 2만 |
|---|
| 2025.10.30 | ₩1,526 | ₩1,526 | ₩1,486 | ₩1,499 | -1.75% | 9.2천 |
|---|
| 2025.10.29 | ₩1,473 | ₩1,580 | ₩1,473 | ₩1,513 | +2.73% | 7.4천 |
|---|
| 2025.10.28 | ₩1,526 | ₩1,593 | ₩1,526 | ₩1,539 | +0.88% | 6.4천 |
|---|
| 2025.10.27 | ₩1,600 | ₩1,673 | ₩1,526 | ₩1,606 | +0.42% | 9.2천 |
|---|
| 2025.10.24 | ₩1,459 | ₩1,647 | ₩1,459 | ₩1,613 | +10.55% | 2.3만 |
|---|
| 2025.10.23 | ₩1,486 | ₩1,577 | ₩1,459 | ₩1,513 | +1.80% | 1.7만 |
|---|
| 2025.10.22 | ₩1,593 | ₩1,620 | ₩1,473 | ₩1,486 | -6.72% | 3.6만 |
|---|
| 2025.10.21 | ₩1,667 | ₩1,673 | ₩1,606 | ₩1,632 | -2.09% | 9.2천 |
|---|
| 2025.10.20 | ₩1,606 | ₩1,727 | ₩1,606 | ₩1,660 | +3.33% | 2만 |
|---|
| 2025.10.17 | ₩1,687 | ₩1,700 | ₩1,648 | ₩1,700 | +0.79% | 1.6만 |
|---|
| 2025.10.16 | ₩1,780 | ₩1,834 | ₩1,677 | ₩1,704 | -4.29% | 4.8만 |
|---|
| 2025.10.15 | ₩1,887 | ₩1,901 | ₩1,794 | ₩1,807 | -4.26% | 3.8만 |
|---|
| 2025.10.14 | ₩1,835 | ₩1,928 | ₩1,821 | ₩1,906 | +3.87% | 5.3만 |
|---|
| 2025.10.13 | ₩1,794 | ₩1,901 | ₩1,742 | ₩1,901 | +5.97% | 3.3만 |
|---|
| 2025.10.10 | ₩1,807 | ₩1,874 | ₩1,780 | ₩1,794 | -0.74% | 7.2만 |
|---|