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 | ₩17,113 | ₩17,596 | ₩16,214 | ₩16,214 | -5.25% | 2.1만 |
| 2026.10.08 | ₩17,059 | ₩17,502 | ₩16,992 | ₩17,334 | +1.61% | 1.1만 |
| 2026.10.07 | ₩16,228 | ₩17,368 | ₩15,825 | ₩16,758 | +3.26% | 6.3만 |
| 2026.10.06 | ₩15,410 | ₩16,469 | ₩15,410 | ₩16,040 | +4.09% | 3.3만 |
| 2026.10.05 | ₩15,209 | ₩16,134 | ₩15,182 | ₩15,182 | -0.18% | 2.4만 |
| 2026.10.02 | ₩14,632 | ₩15,678 | ₩14,605 | ₩15,396 | +5.22% | 8.3만 |
| 2026.10.01 | ₩15,638 | ₩15,933 | ₩14,659 | ₩14,659 | -6.26% | 2.4만 |
| 2026.09.30 | ₩16,013 | ₩16,389 | ₩15,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,410 |
| -3.77% |
| 2.6만 |
| 2026.09.29 | ₩15,557 | ₩16,657 | ₩15,262 | ₩15,262 | -1.90% | 4.5만 |
|---|
| 2026.09.28 | ₩15,544 | ₩16,959 | ₩15,437 | ₩16,134 | +3.80% | 8.9만 |
|---|
| 2026.09.25 | ₩17,435 | ₩17,435 | ₩15,222 | ₩15,222 | -12.69% | 1.3만 |
|---|
| 2026.09.24 | ₩16,764 | ₩18,119 | ₩16,764 | ₩17,488 | +4.32% | 2.9만 |
|---|
| 2026.09.23 | ₩17,059 | ₩18,092 | ₩16,630 | ₩16,804 | -1.49% | 10.6만 |
|---|
| 2026.09.22 | ₩17,153 | ₩18,092 | ₩17,086 | ₩17,167 | +0.08% | 7.3만 |
|---|
| 2026.09.21 | ₩18,615 | ₩18,776 | ₩17,140 | ₩17,140 | -7.93% | 1.6만 |
|---|
| 2026.09.18 | ₩18,132 | ₩19,822 | ₩18,132 | ₩19,004 | +4.81% | 5.5천 |
|---|
| 2026.09.17 | ₩19,728 | ₩19,983 | ₩18,146 | ₩18,146 | -8.02% | 1.9만 |
|---|
| 2026.09.16 | ₩19,232 | ₩19,527 | ₩18,816 | ₩19,165 | -0.35% | 3.4만 |
|---|
| 2026.09.15 | ₩20,747 | ₩20,747 | ₩18,709 | ₩19,835 | -4.40% | 1.4만 |
|---|
| 2026.09.14 | ₩20,975 | ₩21,659 | ₩20,251 | ₩20,251 | -3.45% | 1.4만 |
|---|
| 2026.09.11 | ₩21,270 | ₩21,908 | ₩20,345 | ₩21,566 | +1.39% | 1.7만 |
|---|
| 2026.09.10 | ₩20,989 | ₩22,518 | ₩20,788 | ₩21,110 | +0.58% | 2.2만 |
|---|
| 2026.09.09 | ₩23,993 | ₩23,993 | ₩20,935 | ₩20,935 | -12.74% | 2만 |
|---|
| 2026.09.08 | ₩21,525 | ₩24,141 | ₩20,774 | ₩22,518 | +4.61% | 2.1만 |
|---|
| 2026.09.04 | ₩18,816 | ₩21,512 | ₩18,079 | ₩20,814 | +10.62% | 6만 |
|---|
| 2026.09.03 | ₩20,452 | ₩22,826 | ₩18,079 | ₩20,372 | -0.39% | 7.5만 |
|---|
| 2026.09.02 | ₩17,824 | ₩23,296 | ₩17,824 | ₩20,077 | +12.64% | 8.9만 |
|---|
| 2026.09.01 | ₩18,038 | ₩18,843 | ₩17,837 | ₩18,307 | +1.49% | 12.4만 |
|---|
| 2026.08.31 | ₩18,347 | ₩18,387 | ₩17,455 | ₩18,213 | -0.73% | 8.3천 |
|---|
| 2026.08.28 | ₩17,207 | ₩17,998 | ₩16,456 | ₩17,435 | +1.33% | 15.8만 |
|---|
| 2026.08.27 | ₩16,630 | ₩16,858 | ₩16,389 | ₩16,858 | +1.37% | 3.3천 |
|---|
| 2026.08.26 | ₩19,500 | ₩19,500 | ₩16,080 | ₩16,268 | -16.57% | 1.6만 |
|---|
| 2026.08.25 | ₩19,312 | ₩20,131 | ₩18,776 | ₩19,661 | +1.81% | 1.8만 |
|---|
| 2026.08.24 | ₩19,607 | ₩20,063 | ₩18,923 | ₩19,098 | -2.60% | 9.8천 |
|---|
| 2026.08.21 | ₩18,400 | ₩21,712 | ₩18,374 | ₩19,929 | +8.31% | 1.1만 |
|---|
| 2026.08.20 | ₩19,393 | ₩19,393 | ₩17,998 | ₩17,998 | -7.19% | 6.5만 |
|---|
| 2026.08.19 | ₩19,876 | ₩20,761 | ₩18,374 | ₩18,776 | -5.53% | 1.7만 |
|---|
| 2026.08.18 | ₩19,433 | ₩20,707 | ₩18,441 | ₩20,224 | +4.07% | 11.9만 |
|---|
| 2026.08.17 | ₩19,279 | ₩20,761 | ₩19,279 | ₩19,581 | +1.57% | 4.8천 |
|---|
| 2026.08.14 | ₩20,399 | ₩20,546 | ₩20,157 | ₩20,157 | -1.18% | 4.7천 |
|---|
| 2026.08.13 | ₩17,542 | ₩20,291 | ₩17,073 | ₩20,157 | +14.91% | 1.7만 |
|---|
| 2026.08.12 | ₩19,433 | ₩20,171 | ₩17,623 | ₩17,623 | -9.32% | 18.2만 |
|---|
| 2026.08.11 | ₩17,649 | ₩19,165 | ₩16,281 | ₩18,883 | +6.99% | 7.4만 |
|---|
| 2026.08.10 | ₩17,059 | ₩18,105 | ₩17,053 | ₩17,207 | +0.86% | 2.1만 |
|---|
| 2026.08.07 | ₩14,511 | ₩17,079 | ₩14,417 | ₩16,831 | +15.99% | 6.6만 |
|---|
| 2026.08.06 | ₩14,484 | ₩15,249 | ₩14,229 | ₩14,404 | -0.56% | 2.5만 |
|---|
| 2026.08.05 | ₩15,691 | ₩16,536 | ₩14,283 | ₩14,484 | -7.69% | 3.1만 |
|---|
| 2026.08.04 | ₩13,827 | ₩15,651 | ₩13,827 | ₩15,651 | +13.19% | 13.2만 |
|---|
| 2026.08.03 | ₩14,457 | ₩15,879 | ₩13,934 | ₩14,028 | -2.97% | 7.2만 |
|---|
| 2026.07.31 | ₩13,988 | ₩15,195 | ₩13,747 | ₩14,994 | +7.19% | 28.3만 |
|---|
| 2026.07.30 | ₩14,337 | ₩15,141 | ₩14,216 | ₩14,632 | +2.06% | 2.8만 |
|---|
| 2026.07.29 | ₩14,028 | ₩14,028 | ₩14,028 | ₩14,028 | 0.00% | 1.8천 |
|---|
| 2026.07.28 | ₩13,613 | ₩14,270 | ₩13,613 | ₩14,270 | +4.83% | 2.6천 |
|---|
| 2026.07.27 | ₩14,659 | ₩15,678 | ₩14,484 | ₩14,753 | +0.64% | 9.5천 |
|---|
| 2026.07.24 | ₩15,557 | ₩15,557 | ₩14,042 | ₩14,042 | -9.74% | 13.6만 |
|---|
| 2026.07.23 | ₩14,024 | ₩14,873 | ₩14,024 | ₩14,323 | +2.13% | 5.7천 |
|---|
| 2026.07.22 | ₩14,665 | ₩14,665 | ₩14,592 | ₩14,592 | -0.50% | 900 |
|---|
| 2026.07.21 | ₩14,323 | ₩17,234 | ₩13,492 | ₩14,310 | -0.09% | 4.4만 |
|---|
| 2026.07.20 | ₩14,538 | ₩14,538 | ₩14,538 | ₩14,538 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩15,235 | ₩15,235 | ₩14,538 | ₩14,538 | -4.58% | 1.8천 |
|---|
| 2026.07.16 | ₩14,753 | ₩14,900 | ₩14,310 | ₩14,900 | +1.00% | 3.1천 |
|---|
| 2026.07.15 | ₩15,182 | ₩15,182 | ₩15,021 | ₩15,021 | -1.06% | 1.7천 |
|---|
| 2026.07.14 | ₩15,933 | ₩17,475 | ₩13,546 | ₩15,182 | -4.71% | 2만 |
|---|
| 2026.07.13 | ₩12,164 | ₩17,851 | ₩12,164 | ₩15,705 | +29.11% | 4만 |
|---|
| 2026.07.10 | ₩13,814 | ₩17,247 | ₩13,505 | ₩13,505 | -2.23% | 2.8만 |
|---|
| 2026.07.09 | ₩13,546 | ₩13,910 | ₩12,875 | ₩12,875 | -4.95% | 6.1천 |
|---|
| 2026.07.08 | ₩12,084 | ₩15,289 | ₩12,084 | ₩13,539 | +12.04% | 2.6만 |
|---|
| 2026.07.07 | ₩11,534 | ₩11,655 | ₩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 | ₩10,810 | ₩11,453 | -16.03% | 1.9만 |
|---|
| 2026.07.01 | ₩14,082 | ₩14,350 | ₩13,639 | ₩13,639 | -3.14% | 2.2천 |
|---|
| 2026.06.30 | ₩14,350 | ₩15,356 | ₩13,519 | ₩14,082 | -1.87% | 2만 |
|---|
| 2026.06.29 | ₩13,680 | ₩13,814 | ₩11,990 | ₩13,814 | +0.98% | 1.3만 |
|---|
| 2026.06.26 | ₩13,948 | ₩16,603 | ₩12,741 | ₩12,741 | -8.65% | 9.9천 |
|---|
| 2026.06.25 | ₩12,727 | ₩13,009 | ₩11,856 | ₩11,856 | -6.85% | 1.1천 |
|---|
| 2026.06.24 | ₩13,774 | ₩15,748 | ₩12,432 | ₩12,432 | -9.74% | 1.3만 |
|---|
| 2026.06.23 | ₩15,799 | ₩19,178 | ₩13,411 | ₩13,411 | -15.11% | 1.5만 |
|---|
| 2026.06.22 | ₩16,094 | ₩16,094 | ₩15,168 | ₩15,235 | -5.33% | 1.7천 |
|---|
| 2026.06.18 | ₩16,268 | ₩17,435 | ₩16,080 | ₩16,295 | +0.16% | 1.4천 |
|---|
| 2026.06.17 | ₩18,065 | ₩18,065 | ₩18,065 | ₩18,065 | 0.00% | 1.1천 |
|---|
| 2026.06.16 | ₩16,429 | ₩17,958 | ₩15,235 | ₩17,958 | +9.31% | 2.3만 |
|---|
| 2026.06.15 | ₩15,383 | ₩15,899 | ₩15,195 | ₩15,195 | -1.22% | 2.5천 |
|---|
| 2026.06.12 | ₩18,079 | ₩19,447 | ₩15,155 | ₩15,155 | -16.17% | 4.5천 |
|---|
| 2026.06.11 | ₩13,680 | ₩19,151 | ₩13,680 | ₩18,400 | +34.51% | 1.4만 |
|---|
| 2026.06.10 | ₩14,061 | ₩15,155 | ₩13,572 | ₩15,155 | +7.78% | 1.6만 |
|---|
| 2026.06.09 | ₩11,400 | ₩16,084 | ₩10,836 | ₩15,812 | +38.71% | 54.1만 |
|---|
| 2026.06.08 | ₩10,099 | ₩14,994 | ₩10,099 | ₩12,466 | +23.44% | 16.2만 |
|---|
| 2026.06.05 | ₩13,291 | ₩14,203 | ₩12,727 | ₩13,546 | +1.92% | 2.1천 |
|---|
| 2026.06.04 | ₩12,875 | ₩13,680 | ₩12,875 | ₩13,090 | +1.67% | 2.1천 |
|---|
| 2026.06.03 | ₩13,009 | ₩13,009 | ₩12,875 | ₩12,875 | -1.03% | 1.4천 |
|---|
| 2026.06.02 | ₩13,063 | ₩13,867 | ₩12,752 | ₩12,752 | -2.38% | 4.6천 |
|---|
| 2026.06.01 | ₩12,996 | ₩14,095 | ₩12,660 | ₩13,358 | +2.79% | 2.4천 |
|---|
| 2026.05.29 | ₩11,621 | ₩14,216 | ₩11,621 | ₩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 | ₩13,814 | ₩13,814 | ₩13,814 | ₩13,814 | 0.00% | 600 |
|---|
| 2026.05.21 | ₩14,310 | ₩14,310 | ₩14,310 | ₩14,310 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩14,350 | ₩14,350 | ₩14,310 | ₩14,310 | -0.28% | 900 |
|---|
| 2026.05.19 | ₩15,021 | ₩15,879 | ₩12,888 | ₩13,224 | -11.96% | 2만 |
|---|
| 2026.05.18 | ₩13,452 | ₩14,350 | ₩13,344 | ₩14,136 | +5.08% | 6.1천 |
|---|
| 2026.05.15 | ₩12,379 | ₩14,954 | ₩12,379 | ₩13,572 | +9.64% | 9.7천 |
|---|
| 2026.05.14 | ₩12,473 | ₩12,473 | ₩12,473 | ₩12,473 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩12,218 | ₩12,607 | ₩11,453 | ₩12,473 | +2.09% | 1.1천 |
|---|
| 2026.05.12 | ₩12,714 | ₩12,754 | ₩12,499 | ₩12,754 | +0.32% | 1.3천 |
|---|
| 2026.05.11 | ₩13,277 | ₩13,277 | ₩12,486 | ₩12,674 | -4.55% | 2.4천 |
|---|
| 2026.05.08 | ₩13,284 | ₩13,284 | ₩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 | ₩13,546 | ₩13,894 | ₩12,191 | ₩13,760 | +1.58% | 1.6천 |
|---|
| 2026.05.05 | ₩14,243 | ₩14,585 | ₩13,881 | ₩14,585 | +2.40% | 800 |
|---|
| 2026.05.04 | ₩12,875 | ₩13,894 | ₩12,875 | ₩13,881 | +7.81% | 4천 |
|---|
| 2026.05.01 | ₩12,741 | ₩14,471 | ₩12,741 | ₩13,881 | +8.95% | 2.7천 |
|---|
| 2026.04.30 | ₩14,216 | ₩14,216 | ₩14,149 | ₩14,216 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩14,310 | ₩14,310 | ₩13,760 | ₩13,975 | -2.34% | 1.1천 |
|---|
| 2026.04.28 | ₩13,452 | ₩14,162 | ₩13,452 | ₩14,162 | +5.28% | 700 |
|---|
| 2026.04.27 | ₩13,411 | ₩14,739 | ₩13,411 | ₩14,739 | +9.90% | 2.7천 |
|---|
| 2026.04.24 | ₩13,250 | ₩14,565 | ₩13,157 | ₩13,733 | +3.64% | 4.5천 |
|---|
| 2026.04.23 | ₩14,229 | ₩14,229 | ₩14,229 | ₩14,229 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩14,297 | ₩14,297 | ₩14,216 | ₩14,229 | -0.47% | 700 |
|---|
| 2026.04.21 | ₩14,337 | ₩14,337 | ₩14,337 | ₩14,337 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩14,337 | ₩14,337 | ₩14,337 | ₩14,337 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩14,337 | ₩14,337 | ₩14,337 | ₩14,337 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩14,592 | ₩14,712 | ₩14,176 | ₩14,176 | -2.85% | 2.4천 |
|---|
| 2026.04.15 | ₩14,417 | ₩14,753 | ₩13,445 | ₩14,484 | +0.47% | 6.1천 |
|---|
| 2026.04.14 | ₩14,954 | ₩14,954 | ₩14,954 | ₩14,954 | 0.00% | 800 |
|---|
| 2026.04.13 | ₩13,800 | ₩13,800 | ₩13,800 | ₩13,800 | 0.00% | 2천 |
|---|
| 2026.04.10 | ₩14,270 | ₩14,270 | ₩14,109 | ₩14,109 | -1.13% | 700 |
|---|
| 2026.04.09 | ₩14,082 | ₩14,082 | ₩14,082 | ₩14,082 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩14,122 | ₩14,122 | ₩14,082 | ₩14,082 | -0.28% | 700 |
|---|
| 2026.04.07 | ₩12,338 | ₩14,216 | ₩12,338 | ₩14,082 | +14.13% | 5.7천 |
|---|
| 2026.04.06 | ₩14,846 | ₩14,846 | ₩14,592 | ₩14,592 | -1.72% | 1.1천 |
|---|
| 2026.04.02 | ₩13,143 | ₩13,143 | ₩13,143 | ₩13,143 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩14,216 | ₩14,310 | ₩13,867 | ₩13,894 | -2.26% | 2.3천 |
|---|
| 2026.03.31 | ₩14,833 | ₩14,860 | ₩13,948 | ₩14,236 | -4.02% | 4.8천 |
|---|
| 2026.03.30 | ₩13,505 | ₩15,584 | ₩12,687 | ₩14,588 | +8.01% | 1.4만 |
|---|
| 2026.03.27 | ₩11,936 | ₩13,894 | ₩11,936 | ₩13,049 | +9.33% | 1만 |
|---|
| 2026.03.26 | ₩11,842 | ₩11,842 | ₩11,628 | ₩11,641 | -1.70% | 1.3천 |
|---|
| 2026.03.25 | ₩10,702 | ₩11,970 | ₩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 | ₩11,199 | +3.09% | 1.2천 |
|---|
| 2026.03.19 | ₩10,756 | ₩10,756 | ₩10,756 | ₩10,756 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩11,346 | ₩11,400 | ₩11,085 | ₩11,085 | -2.30% | 900 |
|---|
| 2026.03.17 | ₩11,494 | ₩11,494 | ₩10,595 | ₩11,185 | -2.68% | 2.2천 |
|---|
| 2026.03.16 | ₩10,877 | ₩11,400 | ₩10,877 | ₩11,400 | +4.81% | 1.9천 |
|---|
| 2026.03.13 | ₩10,582 | ₩10,582 | ₩10,582 | ₩10,582 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩10,582 | ₩10,582 | ₩10,582 | ₩10,582 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩10,890 | ₩11,199 | ₩10,890 | ₩11,199 | +2.83% | 800 |
|---|
| 2026.03.10 | ₩10,595 | ₩11,024 | ₩10,595 | ₩10,930 | +3.16% | 3.6천 |
|---|
| 2026.03.09 | ₩10,555 | ₩10,555 | ₩10,253 | ₩10,555 | 0.00% | 1.9천 |
|---|
| 2026.03.06 | ₩10,073 | ₩10,073 | ₩10,073 | ₩10,073 | 0.00% | 800 |
|---|
| 2026.03.05 | ₩9,388 | ₩11,091 | ₩9,388 | ₩11,078 | +18.00% | 9.9천 |
|---|
| 2026.03.04 | ₩8,986 | ₩9,522 | ₩8,838 | ₩9,388 | +4.48% | 3.2천 |
|---|
| 2026.03.03 | ₩9,286 | ₩9,321 | ₩8,986 | ₩8,986 | -3.24% | 1.3천 |
|---|
| 2026.03.02 | ₩8,959 | ₩8,986 | ₩8,825 | ₩8,986 | +0.30% | 700 |
|---|
| 2026.02.27 | ₩8,583 | ₩9,428 | ₩8,315 | ₩9,428 | +9.84% | 5천 |
|---|
| 2026.02.26 | ₩9,187 | ₩9,187 | ₩9,187 | ₩9,187 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩8,637 | ₩9,187 | ₩8,637 | ₩9,187 | +6.37% | 1.3천 |
|---|
| 2026.02.24 | ₩8,986 | ₩9,616 | ₩8,986 | ₩9,281 | +3.28% | 2천 |
|---|
| 2026.02.23 | ₩9,656 | ₩9,656 | ₩9,656 | ₩9,656 | 0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩10,072 | ₩10,085 | ₩10,072 | ₩10,085 | +0.13% | 1천 |
|---|
| 2026.02.19 | ₩9,509 | ₩9,509 | ₩9,509 | ₩9,509 | 0.00% | 500 |
|---|
| 2026.02.18 | ₩10,139 | ₩10,139 | ₩10,139 | ₩10,139 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩10,407 | ₩10,407 | ₩9,790 | ₩9,790 | -5.93% | 2.7천 |
|---|
| 2026.02.13 | ₩9,710 | ₩9,844 | ₩9,710 | ₩9,790 | +0.83% | 1.8천 |
|---|
| 2026.02.12 | ₩9,790 | ₩10,394 | ₩9,790 | ₩10,394 | +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 | ₩10,984 | ₩10,836 | ₩10,836 | 0.00% | 4.6천 |
|---|
| 2026.02.06 | ₩11,655 | ₩11,655 | ₩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 | ₩11,105 | ₩11,909 | -0.78% | 2.1천 |
|---|
| 2026.02.03 | ₩11,655 | ₩12,137 | ₩11,655 | ₩11,976 | +2.76% | 5.8천 |
|---|
| 2026.02.02 | ₩11,775 | ₩12,110 | ₩11,681 | ₩12,017 | +2.05% | 5.1천 |
|---|
| 2026.01.30 | ₩10,877 | ₩12,070 | ₩10,877 | ₩11,775 | +8.26% | 3.9천 |
|---|
| 2026.01.29 | ₩11,252 | ₩12,741 | ₩11,252 | ₩12,741 | +13.23% | 2.3천 |
|---|
| 2026.01.28 | ₩11,185 | ₩12,298 | ₩11,185 | ₩12,298 | +9.95% | 3.3천 |
|---|
| 2026.01.27 | ₩12,097 | ₩12,365 | ₩11,655 | ₩12,057 | -0.33% | 5천 |
|---|
| 2026.01.26 | ₩11,641 | ₩12,701 | ₩11,641 | ₩11,815 | +1.50% | 7.6천 |
|---|
| 2026.01.23 | ₩12,993 | ₩12,993 | ₩12,070 | ₩12,070 | -7.10% | 9.6천 |
|---|
| 2026.01.22 | ₩13,150 | ₩13,210 | ₩12,727 | ₩12,727 | -3.21% | 3.7천 |
|---|
| 2026.01.21 | ₩13,210 | ₩13,764 | ₩13,197 | ₩13,505 | +2.23% | 6.1천 |
|---|
| 2026.01.20 | ₩13,411 | ₩13,881 | ₩12,943 | ₩13,787 | +2.80% | 4.6천 |
|---|
| 2026.01.16 | ₩13,413 | ₩14,699 | ₩13,413 | ₩13,827 | +3.09% | 7.1천 |
|---|
| 2026.01.15 | ₩14,122 | ₩14,457 | ₩13,814 | ₩14,290 | +1.19% | 6.3천 |
|---|
| 2026.01.14 | ₩14,229 | ₩14,457 | ₩13,116 | ₩14,055 | -1.23% | 1.5만 |
|---|
| 2026.01.13 | ₩14,484 | ₩15,530 | ₩14,431 | ₩15,074 | +4.07% | 2.4만 |
|---|
| 2026.01.12 | ₩14,028 | ₩15,356 | ₩13,961 | ₩14,766 | +5.26% | 4.4만 |
|---|
| 2026.01.09 | ₩14,216 | ₩14,712 | ₩13,914 | ₩14,672 | +3.21% | 1.4만 |
|---|
| 2026.01.08 | ₩13,680 | ₩14,699 | ₩13,572 | ₩14,659 | +7.16% | 1.2만 |
|---|
| 2026.01.07 | ₩14,739 | ₩14,887 | ₩13,411 | ₩13,908 | -5.64% | 1.5만 |
|---|
| 2026.01.06 | ₩16,617 | ₩17,435 | ₩14,753 | ₩15,517 | -6.62% | 7만 |
|---|
| 2026.01.05 | ₩18,642 | ₩20,121 | ₩14,981 | ₩19,782 | +6.12% | 15.8만 |
|---|
| 2026.01.02 | ₩1,623 | ₩1,878 | ₩1,408 | ₩1,878 | +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 | ₩1,469 | ₩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 | ₩1,237 | -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 | ₩1,292 | +0.63% | 2.5만 |
|---|
| 2025.12.04 | ₩1,408 | ₩1,408 | ₩1,302 | ₩1,338 | -4.95% | 3만 |
|---|
| 2025.12.03 | ₩1,355 | ₩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 | ₩1,583 | -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 | ₩1,811 | ₩1,583 | ₩1,797 | +9.84% | 8.5만 |
|---|
| 2025.11.24 | ₩1,583 | ₩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 | ₩1,119 | ₩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 | ₩1,583 | ₩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 | ₩1,811 | -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 | ₩1,811 | ₩1,878 | ₩1,784 | ₩1,797 | -0.74% | 7.2만 |
|---|