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 | ₩17,108 | ₩17,591 | ₩16,210 | ₩16,210 | -5.25% | 2.1만 |
| 2026.10.08 | ₩17,054 | ₩17,497 | ₩16,987 | ₩17,329 | +1.61% | 1.1만 |
| 2026.10.07 | ₩16,223 | ₩17,363 | ₩15,821 | ₩16,753 | +3.26% | 6.3만 |
| 2026.10.06 | ₩15,405 | ₩16,465 | ₩15,405 | ₩16,035 | +4.09% | 3.3만 |
| 2026.10.05 | ₩15,204 | ₩16,129 | ₩15,177 | ₩15,177 | -0.18% | 2.4만 |
| 2026.10.02 | ₩14,628 | ₩15,673 | ₩14,601 | ₩15,392 | +5.22% | 8.3만 |
| 2026.10.01 | ₩15,633 | ₩15,928 | ₩14,655 | ₩14,655 | -6.26% | 2.4만 |
| 2026.09.30 | ₩16,009 | ₩16,384 | ₩15,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,405 |
| -3.77% |
| 2.6만 |
| 2026.09.29 | ₩15,553 | ₩16,652 | ₩15,258 | ₩15,258 | -1.90% | 4.5만 |
|---|
| 2026.09.28 | ₩15,539 | ₩16,954 | ₩15,432 | ₩16,129 | +3.80% | 8.9만 |
|---|
| 2026.09.25 | ₩17,430 | ₩17,430 | ₩15,218 | ₩15,218 | -12.69% | 1.3만 |
|---|
| 2026.09.24 | ₩16,760 | ₩18,114 | ₩16,760 | ₩17,484 | +4.32% | 2.9만 |
|---|
| 2026.09.23 | ₩17,054 | ₩18,087 | ₩16,625 | ₩16,800 | -1.49% | 10.6만 |
|---|
| 2026.09.22 | ₩17,148 | ₩18,087 | ₩17,081 | ₩17,162 | +0.08% | 7.3만 |
|---|
| 2026.09.21 | ₩18,610 | ₩18,771 | ₩17,135 | ₩17,135 | -7.93% | 1.6만 |
|---|
| 2026.09.18 | ₩18,127 | ₩19,816 | ₩18,127 | ₩18,999 | +4.81% | 5.5천 |
|---|
| 2026.09.17 | ₩19,723 | ₩19,977 | ₩18,140 | ₩18,140 | -8.02% | 1.9만 |
|---|
| 2026.09.16 | ₩19,226 | ₩19,521 | ₩18,811 | ₩19,159 | -0.35% | 3.4만 |
|---|
| 2026.09.15 | ₩20,742 | ₩20,742 | ₩18,704 | ₩19,830 | -4.40% | 1.4만 |
|---|
| 2026.09.14 | ₩20,969 | ₩21,653 | ₩20,245 | ₩20,245 | -3.45% | 1.4만 |
|---|
| 2026.09.11 | ₩21,264 | ₩21,901 | ₩20,339 | ₩21,559 | +1.39% | 1.7만 |
|---|
| 2026.09.10 | ₩20,983 | ₩22,511 | ₩20,782 | ₩21,104 | +0.58% | 2.2만 |
|---|
| 2026.09.09 | ₩23,986 | ₩23,986 | ₩20,929 | ₩20,929 | -12.74% | 2만 |
|---|
| 2026.09.08 | ₩21,519 | ₩24,134 | ₩20,768 | ₩22,511 | +4.61% | 2.1만 |
|---|
| 2026.09.04 | ₩18,811 | ₩21,506 | ₩18,073 | ₩20,809 | +10.62% | 6만 |
|---|
| 2026.09.03 | ₩20,447 | ₩22,820 | ₩18,073 | ₩20,366 | -0.39% | 7.5만 |
|---|
| 2026.09.02 | ₩17,819 | ₩23,289 | ₩17,819 | ₩20,071 | +12.64% | 8.9만 |
|---|
| 2026.09.01 | ₩18,033 | ₩18,838 | ₩17,832 | ₩18,301 | +1.49% | 12.4만 |
|---|
| 2026.08.31 | ₩18,342 | ₩18,382 | ₩17,450 | ₩18,208 | -0.73% | 8.3천 |
|---|
| 2026.08.28 | ₩17,202 | ₩17,993 | ₩16,451 | ₩17,430 | +1.33% | 15.8만 |
|---|
| 2026.08.27 | ₩16,625 | ₩16,853 | ₩16,384 | ₩16,853 | +1.37% | 3.3천 |
|---|
| 2026.08.26 | ₩19,495 | ₩19,495 | ₩16,076 | ₩16,263 | -16.57% | 1.6만 |
|---|
| 2026.08.25 | ₩19,307 | ₩20,125 | ₩18,771 | ₩19,656 | +1.81% | 1.8만 |
|---|
| 2026.08.24 | ₩19,602 | ₩20,058 | ₩18,918 | ₩19,092 | -2.60% | 9.8천 |
|---|
| 2026.08.21 | ₩18,395 | ₩21,706 | ₩18,368 | ₩19,924 | +8.31% | 1.1만 |
|---|
| 2026.08.20 | ₩19,387 | ₩19,387 | ₩17,993 | ₩17,993 | -7.19% | 6.5만 |
|---|
| 2026.08.19 | ₩19,870 | ₩20,755 | ₩18,368 | ₩18,771 | -5.53% | 1.7만 |
|---|
| 2026.08.18 | ₩19,428 | ₩20,701 | ₩18,435 | ₩20,219 | +4.07% | 11.9만 |
|---|
| 2026.08.17 | ₩19,273 | ₩20,755 | ₩19,273 | ₩19,575 | +1.57% | 4.8천 |
|---|
| 2026.08.14 | ₩20,393 | ₩20,540 | ₩20,152 | ₩20,152 | -1.18% | 4.7천 |
|---|
| 2026.08.13 | ₩17,537 | ₩20,286 | ₩17,068 | ₩20,152 | +14.91% | 1.7만 |
|---|
| 2026.08.12 | ₩19,428 | ₩20,165 | ₩17,618 | ₩17,618 | -9.32% | 18.2만 |
|---|
| 2026.08.11 | ₩17,644 | ₩19,159 | ₩16,277 | ₩18,878 | +6.99% | 7.4만 |
|---|
| 2026.08.10 | ₩17,054 | ₩18,100 | ₩17,048 | ₩17,202 | +0.86% | 2.1만 |
|---|
| 2026.08.07 | ₩14,507 | ₩17,075 | ₩14,413 | ₩16,827 | +15.99% | 6.6만 |
|---|
| 2026.08.06 | ₩14,480 | ₩15,244 | ₩14,225 | ₩14,400 | -0.56% | 2.5만 |
|---|
| 2026.08.05 | ₩15,687 | ₩16,532 | ₩14,279 | ₩14,480 | -7.69% | 3.1만 |
|---|
| 2026.08.04 | ₩13,823 | ₩15,647 | ₩13,823 | ₩15,647 | +13.19% | 13.2만 |
|---|
| 2026.08.03 | ₩14,453 | ₩15,875 | ₩13,930 | ₩14,024 | -2.97% | 7.2만 |
|---|
| 2026.07.31 | ₩13,984 | ₩15,191 | ₩13,743 | ₩14,990 | +7.19% | 28.3만 |
|---|
| 2026.07.30 | ₩14,333 | ₩15,137 | ₩14,212 | ₩14,628 | +2.06% | 2.8만 |
|---|
| 2026.07.29 | ₩14,024 | ₩14,024 | ₩14,024 | ₩14,024 | 0.00% | 1.8천 |
|---|
| 2026.07.28 | ₩13,609 | ₩14,266 | ₩13,609 | ₩14,266 | +4.83% | 2.6천 |
|---|
| 2026.07.27 | ₩14,655 | ₩15,673 | ₩14,480 | ₩14,748 | +0.64% | 9.5천 |
|---|
| 2026.07.24 | ₩15,553 | ₩15,553 | ₩14,038 | ₩14,038 | -9.74% | 13.6만 |
|---|
| 2026.07.23 | ₩14,020 | ₩14,869 | ₩14,020 | ₩14,319 | +2.13% | 5.7천 |
|---|
| 2026.07.22 | ₩14,661 | ₩14,661 | ₩14,587 | ₩14,587 | -0.50% | 900 |
|---|
| 2026.07.21 | ₩14,319 | ₩17,229 | ₩13,488 | ₩14,306 | -0.09% | 4.4만 |
|---|
| 2026.07.20 | ₩14,534 | ₩14,534 | ₩14,534 | ₩14,534 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩15,231 | ₩15,231 | ₩14,534 | ₩14,534 | -4.58% | 1.8천 |
|---|
| 2026.07.16 | ₩14,748 | ₩14,896 | ₩14,306 | ₩14,896 | +1.00% | 3.1천 |
|---|
| 2026.07.15 | ₩15,177 | ₩15,177 | ₩15,017 | ₩15,017 | -1.06% | 1.7천 |
|---|
| 2026.07.14 | ₩15,928 | ₩17,470 | ₩13,542 | ₩15,177 | -4.71% | 2만 |
|---|
| 2026.07.13 | ₩12,161 | ₩17,846 | ₩12,161 | ₩15,700 | +29.11% | 4만 |
|---|
| 2026.07.10 | ₩13,810 | ₩17,242 | ₩13,501 | ₩13,501 | -2.23% | 2.8만 |
|---|
| 2026.07.09 | ₩13,542 | ₩13,906 | ₩12,871 | ₩12,871 | -4.95% | 6.1천 |
|---|
| 2026.07.08 | ₩12,080 | ₩15,285 | ₩12,080 | ₩13,535 | +12.04% | 2.6만 |
|---|
| 2026.07.07 | ₩11,531 | ₩11,651 | ₩11,410 | ₩11,410 | -1.05% | 2.3천 |
|---|
| 2026.07.06 | ₩11,410 | ₩12,067 | ₩11,410 | ₩12,067 | +5.76% | 1만 |
|---|
| 2026.07.02 | ₩13,636 | ₩15,164 | ₩10,807 | ₩11,450 | -16.03% | 1.9만 |
|---|
| 2026.07.01 | ₩14,078 | ₩14,346 | ₩13,636 | ₩13,636 | -3.14% | 2.2천 |
|---|
| 2026.06.30 | ₩14,346 | ₩15,352 | ₩13,515 | ₩14,078 | -1.87% | 2만 |
|---|
| 2026.06.29 | ₩13,676 | ₩13,810 | ₩11,986 | ₩13,810 | +0.98% | 1.3만 |
|---|
| 2026.06.26 | ₩13,944 | ₩16,599 | ₩12,737 | ₩12,737 | -8.65% | 9.9천 |
|---|
| 2026.06.25 | ₩12,724 | ₩13,005 | ₩11,852 | ₩11,852 | -6.85% | 1.1천 |
|---|
| 2026.06.24 | ₩13,770 | ₩15,743 | ₩12,429 | ₩12,429 | -9.74% | 1.3만 |
|---|
| 2026.06.23 | ₩15,794 | ₩19,173 | ₩13,408 | ₩13,408 | -15.11% | 1.5만 |
|---|
| 2026.06.22 | ₩16,089 | ₩16,089 | ₩15,164 | ₩15,231 | -5.33% | 1.7천 |
|---|
| 2026.06.18 | ₩16,263 | ₩17,430 | ₩16,076 | ₩16,290 | +0.16% | 1.4천 |
|---|
| 2026.06.17 | ₩18,060 | ₩18,060 | ₩18,060 | ₩18,060 | 0.00% | 1.1천 |
|---|
| 2026.06.16 | ₩16,424 | ₩17,953 | ₩15,231 | ₩17,953 | +9.31% | 2.3만 |
|---|
| 2026.06.15 | ₩15,379 | ₩15,895 | ₩15,191 | ₩15,191 | -1.22% | 2.5천 |
|---|
| 2026.06.12 | ₩18,073 | ₩19,441 | ₩15,151 | ₩15,151 | -16.17% | 4.5천 |
|---|
| 2026.06.11 | ₩13,676 | ₩19,146 | ₩13,676 | ₩18,395 | +34.51% | 1.4만 |
|---|
| 2026.06.10 | ₩14,057 | ₩15,151 | ₩13,568 | ₩15,151 | +7.78% | 1.6만 |
|---|
| 2026.06.09 | ₩11,396 | ₩16,080 | ₩10,833 | ₩15,808 | +38.71% | 54.1만 |
|---|
| 2026.06.08 | ₩10,096 | ₩14,990 | ₩10,096 | ₩12,462 | +23.44% | 16.2만 |
|---|
| 2026.06.05 | ₩13,287 | ₩14,199 | ₩12,724 | ₩13,542 | +1.92% | 2.1천 |
|---|
| 2026.06.04 | ₩12,871 | ₩13,676 | ₩12,871 | ₩13,086 | +1.67% | 2.1천 |
|---|
| 2026.06.03 | ₩13,005 | ₩13,005 | ₩12,871 | ₩12,871 | -1.03% | 1.4천 |
|---|
| 2026.06.02 | ₩13,059 | ₩13,863 | ₩12,748 | ₩12,748 | -2.38% | 4.6천 |
|---|
| 2026.06.01 | ₩12,992 | ₩14,091 | ₩12,657 | ₩13,354 | +2.79% | 2.4천 |
|---|
| 2026.05.29 | ₩11,618 | ₩14,212 | ₩11,618 | ₩13,019 | +12.06% | 3.7천 |
|---|
| 2026.05.28 | ₩12,724 | ₩12,724 | ₩12,724 | ₩12,724 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩12,724 | ₩12,724 | ₩12,724 | ₩12,724 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩12,952 | ₩12,952 | ₩12,724 | ₩12,724 | -1.76% | 900 |
|---|
| 2026.05.22 | ₩13,810 | ₩13,810 | ₩13,810 | ₩13,810 | 0.00% | 600 |
|---|
| 2026.05.21 | ₩14,306 | ₩14,306 | ₩14,306 | ₩14,306 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩14,346 | ₩14,346 | ₩14,306 | ₩14,306 | -0.28% | 900 |
|---|
| 2026.05.19 | ₩15,017 | ₩15,875 | ₩12,885 | ₩13,220 | -11.96% | 2만 |
|---|
| 2026.05.18 | ₩13,448 | ₩14,346 | ₩13,341 | ₩14,132 | +5.08% | 6.1천 |
|---|
| 2026.05.15 | ₩12,375 | ₩14,949 | ₩12,375 | ₩13,568 | +9.64% | 9.7천 |
|---|
| 2026.05.14 | ₩12,469 | ₩12,469 | ₩12,469 | ₩12,469 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩12,214 | ₩12,603 | ₩11,450 | ₩12,469 | +2.09% | 1.1천 |
|---|
| 2026.05.12 | ₩12,710 | ₩12,751 | ₩12,496 | ₩12,751 | +0.32% | 1.3천 |
|---|
| 2026.05.11 | ₩13,274 | ₩13,274 | ₩12,482 | ₩12,670 | -4.55% | 2.4천 |
|---|
| 2026.05.08 | ₩13,280 | ₩13,280 | ₩12,335 | ₩12,335 | -7.12% | 2.1천 |
|---|
| 2026.05.07 | ₩14,614 | ₩14,614 | ₩14,099 | ₩14,099 | -3.52% | 1천 |
|---|
| 2026.05.06 | ₩13,542 | ₩13,890 | ₩12,188 | ₩13,756 | +1.58% | 1.6천 |
|---|
| 2026.05.05 | ₩14,239 | ₩14,581 | ₩13,877 | ₩14,581 | +2.40% | 800 |
|---|
| 2026.05.04 | ₩12,871 | ₩13,890 | ₩12,871 | ₩13,877 | +7.81% | 4천 |
|---|
| 2026.05.01 | ₩12,737 | ₩14,467 | ₩12,737 | ₩13,877 | +8.95% | 2.7천 |
|---|
| 2026.04.30 | ₩14,212 | ₩14,212 | ₩14,145 | ₩14,212 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩14,306 | ₩14,306 | ₩13,756 | ₩13,971 | -2.34% | 1.1천 |
|---|
| 2026.04.28 | ₩13,448 | ₩14,158 | ₩13,448 | ₩14,158 | +5.28% | 700 |
|---|
| 2026.04.27 | ₩13,408 | ₩14,735 | ₩13,408 | ₩14,735 | +9.90% | 2.7천 |
|---|
| 2026.04.24 | ₩13,247 | ₩14,561 | ₩13,153 | ₩13,729 | +3.64% | 4.5천 |
|---|
| 2026.04.23 | ₩14,225 | ₩14,225 | ₩14,225 | ₩14,225 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩14,293 | ₩14,293 | ₩14,212 | ₩14,225 | -0.47% | 700 |
|---|
| 2026.04.21 | ₩14,333 | ₩14,333 | ₩14,333 | ₩14,333 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩14,333 | ₩14,333 | ₩14,333 | ₩14,333 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩14,333 | ₩14,333 | ₩14,333 | ₩14,333 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩14,587 | ₩14,708 | ₩14,172 | ₩14,172 | -2.85% | 2.4천 |
|---|
| 2026.04.15 | ₩14,413 | ₩14,748 | ₩13,441 | ₩14,480 | +0.47% | 6.1천 |
|---|
| 2026.04.14 | ₩14,949 | ₩14,949 | ₩14,949 | ₩14,949 | 0.00% | 800 |
|---|
| 2026.04.13 | ₩13,796 | ₩13,796 | ₩13,796 | ₩13,796 | 0.00% | 2천 |
|---|
| 2026.04.10 | ₩14,266 | ₩14,266 | ₩14,105 | ₩14,105 | -1.13% | 700 |
|---|
| 2026.04.09 | ₩14,078 | ₩14,078 | ₩14,078 | ₩14,078 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩14,118 | ₩14,118 | ₩14,078 | ₩14,078 | -0.28% | 700 |
|---|
| 2026.04.07 | ₩12,335 | ₩14,212 | ₩12,335 | ₩14,078 | +14.13% | 5.7천 |
|---|
| 2026.04.06 | ₩14,842 | ₩14,842 | ₩14,587 | ₩14,587 | -1.72% | 1.1천 |
|---|
| 2026.04.02 | ₩13,139 | ₩13,139 | ₩13,139 | ₩13,139 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩14,212 | ₩14,306 | ₩13,863 | ₩13,890 | -2.26% | 2.3천 |
|---|
| 2026.03.31 | ₩14,829 | ₩14,856 | ₩13,944 | ₩14,232 | -4.02% | 4.8천 |
|---|
| 2026.03.30 | ₩13,501 | ₩15,580 | ₩12,684 | ₩14,583 | +8.01% | 1.4만 |
|---|
| 2026.03.27 | ₩11,933 | ₩13,890 | ₩11,933 | ₩13,046 | +9.33% | 1만 |
|---|
| 2026.03.26 | ₩11,839 | ₩11,839 | ₩11,624 | ₩11,638 | -1.70% | 1.3천 |
|---|
| 2026.03.25 | ₩10,699 | ₩11,966 | ₩10,699 | ₩11,839 | +10.65% | 7.1천 |
|---|
| 2026.03.24 | ₩10,726 | ₩10,726 | ₩10,726 | ₩10,726 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩10,860 | ₩10,860 | ₩10,860 | ₩10,860 | 0.00% | 700 |
|---|
| 2026.03.20 | ₩10,860 | ₩11,249 | ₩10,860 | ₩11,195 | +3.09% | 1.2천 |
|---|
| 2026.03.19 | ₩10,753 | ₩10,753 | ₩10,753 | ₩10,753 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩11,343 | ₩11,396 | ₩11,081 | ₩11,081 | -2.30% | 900 |
|---|
| 2026.03.17 | ₩11,490 | ₩11,490 | ₩10,592 | ₩11,182 | -2.68% | 2.2천 |
|---|
| 2026.03.16 | ₩10,874 | ₩11,396 | ₩10,874 | ₩11,396 | +4.81% | 1.9천 |
|---|
| 2026.03.13 | ₩10,579 | ₩10,579 | ₩10,579 | ₩10,579 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩10,579 | ₩10,579 | ₩10,579 | ₩10,579 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩10,887 | ₩11,195 | ₩10,887 | ₩11,195 | +2.83% | 800 |
|---|
| 2026.03.10 | ₩10,592 | ₩11,021 | ₩10,592 | ₩10,927 | +3.16% | 3.6천 |
|---|
| 2026.03.09 | ₩10,552 | ₩10,552 | ₩10,250 | ₩10,552 | 0.00% | 1.9천 |
|---|
| 2026.03.06 | ₩10,070 | ₩10,070 | ₩10,070 | ₩10,070 | 0.00% | 800 |
|---|
| 2026.03.05 | ₩9,385 | ₩11,088 | ₩9,385 | ₩11,075 | +18.00% | 9.9천 |
|---|
| 2026.03.04 | ₩8,983 | ₩9,519 | ₩8,836 | ₩9,385 | +4.48% | 3.2천 |
|---|
| 2026.03.03 | ₩9,283 | ₩9,318 | ₩8,983 | ₩8,983 | -3.24% | 1.3천 |
|---|
| 2026.03.02 | ₩8,956 | ₩8,983 | ₩8,822 | ₩8,983 | +0.30% | 700 |
|---|
| 2026.02.27 | ₩8,581 | ₩9,426 | ₩8,313 | ₩9,426 | +9.84% | 5천 |
|---|
| 2026.02.26 | ₩9,184 | ₩9,184 | ₩9,184 | ₩9,184 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩8,634 | ₩9,184 | ₩8,634 | ₩9,184 | +6.37% | 1.3천 |
|---|
| 2026.02.24 | ₩8,983 | ₩9,613 | ₩8,983 | ₩9,278 | +3.28% | 2천 |
|---|
| 2026.02.23 | ₩9,653 | ₩9,653 | ₩9,653 | ₩9,653 | 0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩10,069 | ₩10,083 | ₩10,069 | ₩10,083 | +0.13% | 1천 |
|---|
| 2026.02.19 | ₩9,506 | ₩9,506 | ₩9,506 | ₩9,506 | 0.00% | 500 |
|---|
| 2026.02.18 | ₩10,136 | ₩10,136 | ₩10,136 | ₩10,136 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩10,404 | ₩10,404 | ₩9,788 | ₩9,788 | -5.93% | 2.7천 |
|---|
| 2026.02.13 | ₩9,707 | ₩9,841 | ₩9,707 | ₩9,788 | +0.83% | 1.8천 |
|---|
| 2026.02.12 | ₩9,788 | ₩10,391 | ₩9,788 | ₩10,391 | +6.16% | 2.5천 |
|---|
| 2026.02.11 | ₩10,699 | ₩10,699 | ₩10,699 | ₩10,699 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩10,699 | ₩10,699 | ₩10,699 | ₩10,699 | 0.00% | 800 |
|---|
| 2026.02.09 | ₩10,833 | ₩10,981 | ₩10,833 | ₩10,833 | 0.00% | 4.6천 |
|---|
| 2026.02.06 | ₩11,651 | ₩11,651 | ₩11,289 | ₩11,289 | -3.11% | 1.1천 |
|---|
| 2026.02.05 | ₩11,933 | ₩11,933 | ₩11,316 | ₩11,316 | -5.17% | 2.2천 |
|---|
| 2026.02.04 | ₩12,000 | ₩12,000 | ₩11,101 | ₩11,906 | -0.78% | 2.1천 |
|---|
| 2026.02.03 | ₩11,651 | ₩12,134 | ₩11,651 | ₩11,973 | +2.76% | 5.8천 |
|---|
| 2026.02.02 | ₩11,772 | ₩12,107 | ₩11,678 | ₩12,013 | +2.05% | 5.1천 |
|---|
| 2026.01.30 | ₩10,874 | ₩12,067 | ₩10,874 | ₩11,772 | +8.26% | 3.9천 |
|---|
| 2026.01.29 | ₩11,249 | ₩12,737 | ₩11,249 | ₩12,737 | +13.23% | 2.3천 |
|---|
| 2026.01.28 | ₩11,182 | ₩12,295 | ₩11,182 | ₩12,295 | +9.95% | 3.3천 |
|---|
| 2026.01.27 | ₩12,094 | ₩12,362 | ₩11,651 | ₩12,053 | -0.33% | 5천 |
|---|
| 2026.01.26 | ₩11,638 | ₩12,697 | ₩11,638 | ₩11,812 | +1.50% | 7.6천 |
|---|
| 2026.01.23 | ₩12,989 | ₩12,989 | ₩12,067 | ₩12,067 | -7.10% | 9.6천 |
|---|
| 2026.01.22 | ₩13,146 | ₩13,206 | ₩12,724 | ₩12,724 | -3.21% | 3.7천 |
|---|
| 2026.01.21 | ₩13,206 | ₩13,760 | ₩13,193 | ₩13,501 | +2.23% | 6.1천 |
|---|
| 2026.01.20 | ₩13,408 | ₩13,877 | ₩12,940 | ₩13,783 | +2.80% | 4.6천 |
|---|
| 2026.01.16 | ₩13,409 | ₩14,695 | ₩13,409 | ₩13,823 | +3.09% | 7.1천 |
|---|
| 2026.01.15 | ₩14,118 | ₩14,453 | ₩13,810 | ₩14,286 | +1.19% | 6.3천 |
|---|
| 2026.01.14 | ₩14,225 | ₩14,453 | ₩13,113 | ₩14,051 | -1.23% | 1.5만 |
|---|
| 2026.01.13 | ₩14,480 | ₩15,526 | ₩14,427 | ₩15,070 | +4.07% | 2.4만 |
|---|
| 2026.01.12 | ₩14,024 | ₩15,352 | ₩13,957 | ₩14,762 | +5.26% | 4.4만 |
|---|
| 2026.01.09 | ₩14,212 | ₩14,708 | ₩13,910 | ₩14,668 | +3.21% | 1.4만 |
|---|
| 2026.01.08 | ₩13,676 | ₩14,695 | ₩13,568 | ₩14,655 | +7.16% | 1.2만 |
|---|
| 2026.01.07 | ₩14,735 | ₩14,882 | ₩13,408 | ₩13,904 | -5.64% | 1.5만 |
|---|
| 2026.01.06 | ₩16,612 | ₩17,430 | ₩14,748 | ₩15,513 | -6.62% | 7만 |
|---|
| 2026.01.05 | ₩18,637 | ₩20,115 | ₩14,976 | ₩19,776 | +6.12% | 15.8만 |
|---|
| 2026.01.02 | ₩1,622 | ₩1,877 | ₩1,408 | ₩1,877 | +15.70% | 1756.6만 |
|---|
| 2025.12.31 | ₩1,569 | ₩1,596 | ₩1,330 | ₩1,528 | -2.56% | 2.2만 |
|---|
| 2025.12.30 | ₩1,488 | ₩1,663 | ₩1,475 | ₩1,596 | +7.21% | 7만 |
|---|
| 2025.12.29 | ₩1,408 | ₩1,535 | ₩1,341 | ₩1,421 | +0.95% | 8.2만 |
|---|
| 2025.12.26 | ₩1,676 | ₩1,703 | ₩1,468 | ₩1,609 | -4.00% | 15.3만 |
|---|
| 2025.12.24 | ₩1,676 | ₩1,850 | ₩1,461 | ₩1,609 | -4.00% | 40.8만 |
|---|
| 2025.12.23 | ₩1,435 | ₩2,440 | ₩1,341 | ₩2,051 | +42.99% | 2111.6만 |
|---|
| 2025.12.22 | ₩1,247 | ₩1,326 | ₩1,247 | ₩1,287 | +3.23% | 2.2만 |
|---|
| 2025.12.19 | ₩1,287 | ₩1,327 | ₩1,224 | ₩1,236 | -3.96% | 1.4만 |
|---|
| 2025.12.18 | ₩1,298 | ₩1,321 | ₩1,227 | ₩1,284 | -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 | ₩1,209 | ₩1,381 | +10.75% | 24.1만 |
|---|
| 2025.12.12 | ₩1,252 | ₩1,311 | ₩1,166 | ₩1,203 | -3.96% | 4.2만 |
|---|
| 2025.12.11 | ₩1,166 | ₩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 | ₩1,166 | ₩1,267 | ₩1,149 | ₩1,161 | -0.46% | 4.1만 |
|---|
| 2025.12.08 | ₩1,274 | ₩1,274 | ₩1,200 | ₩1,229 | -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 | ₩1,327 | -1.98% | 5.2만 |
|---|
| 2025.12.02 | ₩1,542 | ₩1,589 | ₩1,381 | ₩1,421 | -7.83% | 3.3만 |
|---|
| 2025.12.01 | ₩1,609 | ₩1,609 | ₩1,515 | ₩1,582 | -1.67% | 4.4만 |
|---|
| 2025.11.28 | ₩1,756 | ₩1,837 | ₩1,676 | ₩1,680 | -4.35% | 14.3만 |
|---|
| 2025.11.26 | ₩1,716 | ₩1,783 | ₩1,609 | ₩1,649 | -3.91% | 7.7만 |
|---|
| 2025.11.25 | ₩1,636 | ₩1,810 | ₩1,582 | ₩1,797 | +9.84% | 8.5만 |
|---|
| 2025.11.24 | ₩1,582 | ₩1,944 | ₩1,542 | ₩1,783 | +12.71% | 32.1만 |
|---|
| 2025.11.21 | ₩1,280 | ₩1,743 | ₩1,207 | ₩1,663 | +29.84% | 57만 |
|---|
| 2025.11.20 | ₩1,421 | ₩1,542 | ₩1,341 | ₩1,394 | -1.89% | 93.7만 |
|---|
| 2025.11.19 | ₩1,341 | ₩1,475 | ₩1,141 | ₩1,408 | +5.00% | 3026.6만 |
|---|
| 2025.11.18 | ₩1,032 | ₩1,032 | ₩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 | ₩1,166 | ₩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 | ₩1,233 | ₩1,086 | ₩1,153 | +3.61% | 2.9만 |
|---|
| 2025.11.10 | ₩1,233 | ₩1,247 | ₩1,166 | ₩1,166 | -5.43% | 1.2만 |
|---|
| 2025.11.07 | ₩1,274 | ₩1,327 | ₩1,233 | ₩1,287 | +1.05% | 1.6만 |
|---|
| 2025.11.06 | ₩1,408 | ₩1,475 | ₩1,327 | ₩1,341 | -4.76% | 1.6만 |
|---|
| 2025.11.05 | ₩1,461 | ₩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 | ₩1,480 | ₩1,569 | ₩1,448 | ₩1,515 | +2.36% | 2만 |
|---|
| 2025.10.30 | ₩1,528 | ₩1,528 | ₩1,488 | ₩1,502 | -1.75% | 9.2천 |
|---|
| 2025.10.29 | ₩1,475 | ₩1,582 | ₩1,475 | ₩1,515 | +2.73% | 7.4천 |
|---|
| 2025.10.28 | ₩1,528 | ₩1,596 | ₩1,528 | ₩1,542 | +0.88% | 6.4천 |
|---|
| 2025.10.27 | ₩1,602 | ₩1,676 | ₩1,528 | ₩1,609 | +0.42% | 9.2천 |
|---|
| 2025.10.24 | ₩1,461 | ₩1,649 | ₩1,461 | ₩1,616 | +10.55% | 2.3만 |
|---|
| 2025.10.23 | ₩1,488 | ₩1,579 | ₩1,461 | ₩1,515 | +1.80% | 1.7만 |
|---|
| 2025.10.22 | ₩1,596 | ₩1,622 | ₩1,475 | ₩1,488 | -6.72% | 3.6만 |
|---|
| 2025.10.21 | ₩1,669 | ₩1,676 | ₩1,609 | ₩1,634 | -2.09% | 9.2천 |
|---|
| 2025.10.20 | ₩1,609 | ₩1,730 | ₩1,609 | ₩1,663 | +3.33% | 2만 |
|---|
| 2025.10.17 | ₩1,689 | ₩1,703 | ₩1,650 | ₩1,703 | +0.79% | 1.6만 |
|---|
| 2025.10.16 | ₩1,783 | ₩1,837 | ₩1,680 | ₩1,707 | -4.29% | 4.8만 |
|---|
| 2025.10.15 | ₩1,890 | ₩1,904 | ₩1,797 | ₩1,810 | -4.26% | 3.8만 |
|---|
| 2025.10.14 | ₩1,838 | ₩1,931 | ₩1,823 | ₩1,909 | +3.87% | 5.3만 |
|---|
| 2025.10.13 | ₩1,797 | ₩1,904 | ₩1,744 | ₩1,904 | +5.97% | 3.3만 |
|---|
| 2025.10.10 | ₩1,810 | ₩1,877 | ₩1,783 | ₩1,797 | -0.74% | 7.2만 |
|---|