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 | ₩15,196 | ₩17,581 | ₩15,169 | ₩16,201 | +6.61% | 15.2만 |
| 2026.09.28–2026.10.02 | ₩15,531 | ₩16,945 | ₩14,593 | ₩15,383 | -0.95% | 26.7만 |
| 2026.09.21–2026.09.25 | ₩18,599 | ₩18,760 | ₩15,209 | ₩15,209 | -18.23% | 23.7만 |
| 2026.09.14–2026.09.18 | ₩20,958 | ₩21,641 | ₩18,117 | ₩18,988 | -9.40% | 8.6만 |
| 2026.09.08–2026.09.11 | ₩21,507 | ₩24,120 | ₩20,328 | ₩21,548 | +0.19% | 8만 |
| 2026.08.31–2026.09.04 | ₩18,331 | ₩23,276 | ₩17,440 | ₩20,797 | +13.45% | 35.6만 |
| 2026.08.24–2026.08.28 | ₩19,591 | ₩20,114 | ₩16,067 | ₩17,420 | -11.08% | 20.5만 |
| 2026.08.17–2026.08.21 | ₩19,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,694 |
| ₩17,983 |
| ₩19,913 |
| +3.37% |
| 21.6만 |
| 2026.08.10–2026.08.14 | ₩17,045 | ₩20,529 | ₩16,268 | ₩20,141 | +18.16% | 29.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,445 | ₩17,065 | ₩13,816 | ₩16,817 | +16.42% | 32.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,646 | ₩15,665 | ₩13,601 | ₩14,981 | +2.29% | 32.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,526 | ₩17,219 | ₩13,481 | ₩14,030 | -3.41% | 18.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,154 | ₩17,836 | ₩12,154 | ₩14,526 | +19.51% | 6.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,404 | ₩17,233 | ₩11,404 | ₩13,494 | +18.33% | 7.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,668 | ₩15,343 | ₩10,801 | ₩11,444 | -16.27% | 5.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,080 | ₩19,162 | ₩11,846 | ₩12,730 | -20.83% | 4.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,370 | ₩18,050 | ₩15,182 | ₩16,281 | +5.93% | 2.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,090 | ₩19,430 | ₩10,090 | ₩15,142 | +50.07% | 73.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,985 | ₩14,191 | ₩12,650 | ₩13,534 | +4.23% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,945 | ₩14,204 | ₩11,611 | ₩13,012 | +0.52% | 5.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩13,440 | ₩15,866 | ₩12,878 | ₩13,802 | +2.69% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,266 | ₩14,941 | ₩11,444 | ₩13,561 | +2.22% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,864 | ₩14,606 | ₩12,181 | ₩12,328 | -4.17% | 9.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩13,400 | ₩14,727 | ₩12,730 | ₩13,869 | +3.50% | 8천 |
|---|
| 2026.04.20–2026.04.24 | ₩14,325 | ₩14,553 | ₩13,146 | ₩13,722 | -4.21% | 5.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩13,789 | ₩14,941 | ₩13,434 | ₩14,325 | +3.89% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,834 | ₩14,834 | ₩12,328 | ₩14,097 | -4.97% | 8.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩13,494 | ₩15,571 | ₩12,677 | ₩13,132 | -2.68% | 2.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,854 | ₩13,883 | ₩10,693 | ₩13,038 | +20.12% | 1.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,868 | ₩11,484 | ₩10,586 | ₩11,189 | +2.96% | 6.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩10,546 | ₩11,189 | ₩10,244 | ₩10,573 | +0.25% | 6.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩8,951 | ₩11,082 | ₩8,817 | ₩10,065 | +12.44% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,648 | ₩9,648 | ₩8,308 | ₩9,420 | -2.36% | 1.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,399 | ₩10,399 | ₩9,501 | ₩10,077 | -3.09% | 4.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩10,827 | ₩10,975 | ₩9,702 | ₩9,782 | -9.65% | 9.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩11,765 | ₩12,127 | ₩11,095 | ₩11,283 | -4.10% | 1.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,631 | ₩12,730 | ₩10,868 | ₩11,765 | +1.15% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,400 | ₩13,869 | ₩12,060 | ₩12,060 | -10.00% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,017 | ₩15,517 | ₩13,105 | ₩13,816 | -1.43% | 9.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,626 | ₩20,104 | ₩13,400 | ₩14,660 | -21.29% | 26.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,407 | ₩1,876 | ₩1,329 | ₩1,876 | +33.33% | 1774만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,246 | ₩2,439 | ₩1,246 | ₩1,608 | +29.03% | 2169.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,246 | ₩1,568 | ₩1,209 | ₩1,235 | -0.86% | 33.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,273 | ₩1,311 | ₩1,127 | ₩1,202 | -5.58% | 18.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,608 | ₩1,608 | ₩1,246 | ₩1,290 | -19.75% | 18.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,581 | ₩1,943 | ₩1,541 | ₩1,679 | +6.19% | 62.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,047 | ₩1,742 | ₩978 | ₩1,662 | +58.77% | 3427만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,233 | ₩1,246 | ₩938 | ₩978 | -20.65% | 9.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,474 | ₩1,541 | ₩1,233 | ₩1,286 | -12.73% | 6.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,601 | ₩1,675 | ₩1,447 | ₩1,514 | -5.44% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,608 | ₩1,729 | ₩1,461 | ₩1,615 | +0.42% | 10.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,796 | ₩1,930 | ₩1,650 | ₩1,702 | -5.22% | 18.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,809 | ₩1,876 | ₩1,782 | ₩1,796 | -0.74% | 7.2만 |
|---|