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 | ₩17,111 | ₩17,594 | ₩16,212 | ₩16,212 | -5.25% | 2.1만 |
| 2026.10.08 | ₩17,057 | ₩17,500 | ₩16,990 | ₩17,332 | +1.61% | 1.1만 |
| 2026.10.07 | ₩16,226 | ₩17,366 | ₩15,824 | ₩16,756 | +3.26% | 6.3만 |
| 2026.10.06 | ₩15,408 | ₩16,467 | ₩15,408 | ₩16,038 | +4.09% | 3.3만 |
| 2026.10.05 | ₩15,207 | ₩16,132 | ₩15,180 | ₩15,180 | -0.18% | 2.4만 |
| 2026.10.02 | ₩14,630 | ₩15,676 | ₩14,603 | ₩15,394 | +5.22% | 8.3만 |
| 2026.10.01 | ₩15,636 | ₩15,931 | ₩14,657 | ₩14,657 | -6.26% | 2.4만 |
| 2026.09.30 | ₩16,011 | ₩16,387 | ₩15,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,408 |
| -3.77% |
| 2.6만 |
| 2026.09.29 | ₩15,555 | ₩16,655 | ₩15,260 | ₩15,260 | -1.90% | 4.5만 |
|---|
| 2026.09.28 | ₩15,542 | ₩16,957 | ₩15,435 | ₩16,132 | +3.80% | 8.9만 |
|---|
| 2026.09.25 | ₩17,433 | ₩17,433 | ₩15,220 | ₩15,220 | -12.69% | 1.3만 |
|---|
| 2026.09.24 | ₩16,762 | ₩18,117 | ₩16,762 | ₩17,486 | +4.32% | 2.9만 |
|---|
| 2026.09.23 | ₩17,057 | ₩18,090 | ₩16,628 | ₩16,802 | -1.49% | 10.6만 |
|---|
| 2026.09.22 | ₩17,151 | ₩18,090 | ₩17,084 | ₩17,165 | +0.08% | 7.3만 |
|---|
| 2026.09.21 | ₩18,613 | ₩18,774 | ₩17,138 | ₩17,138 | -7.93% | 1.6만 |
|---|
| 2026.09.18 | ₩18,130 | ₩19,820 | ₩18,130 | ₩19,002 | +4.81% | 5.5천 |
|---|
| 2026.09.17 | ₩19,726 | ₩19,981 | ₩18,143 | ₩18,143 | -8.02% | 1.9만 |
|---|
| 2026.09.16 | ₩19,230 | ₩19,525 | ₩18,814 | ₩19,163 | -0.35% | 3.4만 |
|---|
| 2026.09.15 | ₩20,745 | ₩20,745 | ₩18,707 | ₩19,833 | -4.40% | 1.4만 |
|---|
| 2026.09.14 | ₩20,973 | ₩21,657 | ₩20,249 | ₩20,249 | -3.45% | 1.4만 |
|---|
| 2026.09.11 | ₩21,268 | ₩21,905 | ₩20,343 | ₩21,563 | +1.39% | 1.7만 |
|---|
| 2026.09.10 | ₩20,986 | ₩22,515 | ₩20,785 | ₩21,107 | +0.58% | 2.2만 |
|---|
| 2026.09.09 | ₩23,990 | ₩23,990 | ₩20,933 | ₩20,933 | -12.74% | 2만 |
|---|
| 2026.09.08 | ₩21,523 | ₩24,138 | ₩20,772 | ₩22,515 | +4.61% | 2.1만 |
|---|
| 2026.09.04 | ₩18,814 | ₩21,509 | ₩18,076 | ₩20,812 | +10.62% | 6만 |
|---|
| 2026.09.03 | ₩20,450 | ₩22,823 | ₩18,076 | ₩20,369 | -0.39% | 7.5만 |
|---|
| 2026.09.02 | ₩17,822 | ₩23,293 | ₩17,822 | ₩20,074 | +12.64% | 8.9만 |
|---|
| 2026.09.01 | ₩18,036 | ₩18,841 | ₩17,835 | ₩18,304 | +1.49% | 12.4만 |
|---|
| 2026.08.31 | ₩18,345 | ₩18,385 | ₩17,453 | ₩18,211 | -0.73% | 8.3천 |
|---|
| 2026.08.28 | ₩17,205 | ₩17,996 | ₩16,454 | ₩17,433 | +1.33% | 15.8만 |
|---|
| 2026.08.27 | ₩16,628 | ₩16,856 | ₩16,387 | ₩16,856 | +1.37% | 3.3천 |
|---|
| 2026.08.26 | ₩19,498 | ₩19,498 | ₩16,078 | ₩16,266 | -16.57% | 1.6만 |
|---|
| 2026.08.25 | ₩19,310 | ₩20,128 | ₩18,774 | ₩19,659 | +1.81% | 1.8만 |
|---|
| 2026.08.24 | ₩19,605 | ₩20,061 | ₩18,921 | ₩19,096 | -2.60% | 9.8천 |
|---|
| 2026.08.21 | ₩18,398 | ₩21,709 | ₩18,371 | ₩19,927 | +8.31% | 1.1만 |
|---|
| 2026.08.20 | ₩19,391 | ₩19,391 | ₩17,996 | ₩17,996 | -7.19% | 6.5만 |
|---|
| 2026.08.19 | ₩19,873 | ₩20,758 | ₩18,371 | ₩18,774 | -5.53% | 1.7만 |
|---|
| 2026.08.18 | ₩19,431 | ₩20,705 | ₩18,438 | ₩20,222 | +4.07% | 11.9만 |
|---|
| 2026.08.17 | ₩19,277 | ₩20,758 | ₩19,277 | ₩19,578 | +1.57% | 4.8천 |
|---|
| 2026.08.14 | ₩20,396 | ₩20,544 | ₩20,155 | ₩20,155 | -1.18% | 4.7천 |
|---|
| 2026.08.13 | ₩17,540 | ₩20,289 | ₩17,071 | ₩20,155 | +14.91% | 1.7만 |
|---|
| 2026.08.12 | ₩19,431 | ₩20,168 | ₩17,620 | ₩17,620 | -9.32% | 18.2만 |
|---|
| 2026.08.11 | ₩17,647 | ₩19,163 | ₩16,279 | ₩18,881 | +6.99% | 7.4만 |
|---|
| 2026.08.10 | ₩17,057 | ₩18,103 | ₩17,051 | ₩17,205 | +0.86% | 2.1만 |
|---|
| 2026.08.07 | ₩14,509 | ₩17,077 | ₩14,416 | ₩16,829 | +15.99% | 6.6만 |
|---|
| 2026.08.06 | ₩14,483 | ₩15,247 | ₩14,228 | ₩14,402 | -0.56% | 2.5만 |
|---|
| 2026.08.05 | ₩15,689 | ₩16,534 | ₩14,281 | ₩14,483 | -7.69% | 3.1만 |
|---|
| 2026.08.04 | ₩13,826 | ₩15,649 | ₩13,826 | ₩15,649 | +13.19% | 13.2만 |
|---|
| 2026.08.03 | ₩14,456 | ₩15,877 | ₩13,933 | ₩14,027 | -2.97% | 7.2만 |
|---|
| 2026.07.31 | ₩13,986 | ₩15,193 | ₩13,745 | ₩14,992 | +7.19% | 28.3만 |
|---|
| 2026.07.30 | ₩14,335 | ₩15,140 | ₩14,214 | ₩14,630 | +2.06% | 2.8만 |
|---|
| 2026.07.29 | ₩14,027 | ₩14,027 | ₩14,027 | ₩14,027 | 0.00% | 1.8천 |
|---|
| 2026.07.28 | ₩13,611 | ₩14,268 | ₩13,611 | ₩14,268 | +4.83% | 2.6천 |
|---|
| 2026.07.27 | ₩14,657 | ₩15,676 | ₩14,483 | ₩14,751 | +0.64% | 9.5천 |
|---|
| 2026.07.24 | ₩15,555 | ₩15,555 | ₩14,040 | ₩14,040 | -9.74% | 13.6만 |
|---|
| 2026.07.23 | ₩14,023 | ₩14,871 | ₩14,023 | ₩14,322 | +2.13% | 5.7천 |
|---|
| 2026.07.22 | ₩14,664 | ₩14,664 | ₩14,590 | ₩14,590 | -0.50% | 900 |
|---|
| 2026.07.21 | ₩14,322 | ₩17,232 | ₩13,490 | ₩14,308 | -0.09% | 4.4만 |
|---|
| 2026.07.20 | ₩14,536 | ₩14,536 | ₩14,536 | ₩14,536 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩15,234 | ₩15,234 | ₩14,536 | ₩14,536 | -4.58% | 1.8천 |
|---|
| 2026.07.16 | ₩14,751 | ₩14,898 | ₩14,308 | ₩14,898 | +1.00% | 3.1천 |
|---|
| 2026.07.15 | ₩15,180 | ₩15,180 | ₩15,019 | ₩15,019 | -1.06% | 1.7천 |
|---|
| 2026.07.14 | ₩15,931 | ₩17,473 | ₩13,544 | ₩15,180 | -4.71% | 2만 |
|---|
| 2026.07.13 | ₩12,163 | ₩17,848 | ₩12,163 | ₩15,703 | +29.11% | 4만 |
|---|
| 2026.07.10 | ₩13,812 | ₩17,245 | ₩13,504 | ₩13,504 | -2.23% | 2.8만 |
|---|
| 2026.07.09 | ₩13,544 | ₩13,909 | ₩12,873 | ₩12,873 | -4.95% | 6.1천 |
|---|
| 2026.07.08 | ₩12,082 | ₩15,287 | ₩12,082 | ₩13,537 | +12.04% | 2.6만 |
|---|
| 2026.07.07 | ₩11,532 | ₩11,653 | ₩11,412 | ₩11,412 | -1.05% | 2.3천 |
|---|
| 2026.07.06 | ₩11,412 | ₩12,069 | ₩11,412 | ₩12,069 | +5.76% | 1만 |
|---|
| 2026.07.02 | ₩13,638 | ₩15,166 | ₩10,808 | ₩11,452 | -16.03% | 1.9만 |
|---|
| 2026.07.01 | ₩14,080 | ₩14,348 | ₩13,638 | ₩13,638 | -3.14% | 2.2천 |
|---|
| 2026.06.30 | ₩14,348 | ₩15,354 | ₩13,517 | ₩14,080 | -1.87% | 2만 |
|---|
| 2026.06.29 | ₩13,678 | ₩13,812 | ₩11,988 | ₩13,812 | +0.98% | 1.3만 |
|---|
| 2026.06.26 | ₩13,946 | ₩16,601 | ₩12,739 | ₩12,739 | -8.65% | 9.9천 |
|---|
| 2026.06.25 | ₩12,726 | ₩13,008 | ₩11,854 | ₩11,854 | -6.85% | 1.1천 |
|---|
| 2026.06.24 | ₩13,772 | ₩15,746 | ₩12,431 | ₩12,431 | -9.74% | 1.3만 |
|---|
| 2026.06.23 | ₩15,797 | ₩19,176 | ₩13,410 | ₩13,410 | -15.11% | 1.5만 |
|---|
| 2026.06.22 | ₩16,092 | ₩16,092 | ₩15,166 | ₩15,234 | -5.33% | 1.7천 |
|---|
| 2026.06.18 | ₩16,266 | ₩17,433 | ₩16,078 | ₩16,293 | +0.16% | 1.4천 |
|---|
| 2026.06.17 | ₩18,063 | ₩18,063 | ₩18,063 | ₩18,063 | 0.00% | 1.1천 |
|---|
| 2026.06.16 | ₩16,427 | ₩17,956 | ₩15,234 | ₩17,956 | +9.31% | 2.3만 |
|---|
| 2026.06.15 | ₩15,381 | ₩15,897 | ₩15,193 | ₩15,193 | -1.22% | 2.5천 |
|---|
| 2026.06.12 | ₩18,076 | ₩19,444 | ₩15,153 | ₩15,153 | -16.17% | 4.5천 |
|---|
| 2026.06.11 | ₩13,678 | ₩19,149 | ₩13,678 | ₩18,398 | +34.51% | 1.4만 |
|---|
| 2026.06.10 | ₩14,059 | ₩15,153 | ₩13,571 | ₩15,153 | +7.78% | 1.6만 |
|---|
| 2026.06.09 | ₩11,398 | ₩16,082 | ₩10,835 | ₩15,810 | +38.71% | 54.1만 |
|---|
| 2026.06.08 | ₩10,098 | ₩14,992 | ₩10,098 | ₩12,464 | +23.44% | 16.2만 |
|---|
| 2026.06.05 | ₩13,289 | ₩14,201 | ₩12,726 | ₩13,544 | +1.92% | 2.1천 |
|---|
| 2026.06.04 | ₩12,873 | ₩13,678 | ₩12,873 | ₩13,088 | +1.67% | 2.1천 |
|---|
| 2026.06.03 | ₩13,008 | ₩13,008 | ₩12,873 | ₩12,873 | -1.03% | 1.4천 |
|---|
| 2026.06.02 | ₩13,061 | ₩13,866 | ₩12,750 | ₩12,750 | -2.38% | 4.6천 |
|---|
| 2026.06.01 | ₩12,994 | ₩14,094 | ₩12,659 | ₩13,356 | +2.79% | 2.4천 |
|---|
| 2026.05.29 | ₩11,620 | ₩14,214 | ₩11,620 | ₩13,021 | +12.06% | 3.7천 |
|---|
| 2026.05.28 | ₩12,726 | ₩12,726 | ₩12,726 | ₩12,726 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩12,726 | ₩12,726 | ₩12,726 | ₩12,726 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩12,954 | ₩12,954 | ₩12,726 | ₩12,726 | -1.76% | 900 |
|---|
| 2026.05.22 | ₩13,812 | ₩13,812 | ₩13,812 | ₩13,812 | 0.00% | 600 |
|---|
| 2026.05.21 | ₩14,308 | ₩14,308 | ₩14,308 | ₩14,308 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩14,348 | ₩14,348 | ₩14,308 | ₩14,308 | -0.28% | 900 |
|---|
| 2026.05.19 | ₩15,019 | ₩15,877 | ₩12,887 | ₩13,222 | -11.96% | 2만 |
|---|
| 2026.05.18 | ₩13,450 | ₩14,348 | ₩13,343 | ₩14,134 | +5.08% | 6.1천 |
|---|
| 2026.05.15 | ₩12,377 | ₩14,952 | ₩12,377 | ₩13,571 | +9.64% | 9.7천 |
|---|
| 2026.05.14 | ₩12,471 | ₩12,471 | ₩12,471 | ₩12,471 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩12,216 | ₩12,605 | ₩11,452 | ₩12,471 | +2.09% | 1.1천 |
|---|
| 2026.05.12 | ₩12,712 | ₩12,753 | ₩12,498 | ₩12,753 | +0.32% | 1.3천 |
|---|
| 2026.05.11 | ₩13,276 | ₩13,276 | ₩12,485 | ₩12,672 | -4.55% | 2.4천 |
|---|
| 2026.05.08 | ₩13,282 | ₩13,282 | ₩12,337 | ₩12,337 | -7.12% | 2.1천 |
|---|
| 2026.05.07 | ₩14,617 | ₩14,617 | ₩14,102 | ₩14,102 | -3.52% | 1천 |
|---|
| 2026.05.06 | ₩13,544 | ₩13,893 | ₩12,190 | ₩13,758 | +1.58% | 1.6천 |
|---|
| 2026.05.05 | ₩14,241 | ₩14,583 | ₩13,879 | ₩14,583 | +2.40% | 800 |
|---|
| 2026.05.04 | ₩12,873 | ₩13,893 | ₩12,873 | ₩13,879 | +7.81% | 4천 |
|---|
| 2026.05.01 | ₩12,739 | ₩14,469 | ₩12,739 | ₩13,879 | +8.95% | 2.7천 |
|---|
| 2026.04.30 | ₩14,214 | ₩14,214 | ₩14,147 | ₩14,214 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩14,308 | ₩14,308 | ₩13,758 | ₩13,973 | -2.34% | 1.1천 |
|---|
| 2026.04.28 | ₩13,450 | ₩14,161 | ₩13,450 | ₩14,161 | +5.28% | 700 |
|---|
| 2026.04.27 | ₩13,410 | ₩14,737 | ₩13,410 | ₩14,737 | +9.90% | 2.7천 |
|---|
| 2026.04.24 | ₩13,249 | ₩14,563 | ₩13,155 | ₩13,732 | +3.64% | 4.5천 |
|---|
| 2026.04.23 | ₩14,228 | ₩14,228 | ₩14,228 | ₩14,228 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩14,295 | ₩14,295 | ₩14,214 | ₩14,228 | -0.47% | 700 |
|---|
| 2026.04.21 | ₩14,335 | ₩14,335 | ₩14,335 | ₩14,335 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩14,335 | ₩14,335 | ₩14,335 | ₩14,335 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩14,335 | ₩14,335 | ₩14,335 | ₩14,335 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩14,590 | ₩14,711 | ₩14,174 | ₩14,174 | -2.85% | 2.4천 |
|---|
| 2026.04.15 | ₩14,416 | ₩14,751 | ₩13,443 | ₩14,483 | +0.47% | 6.1천 |
|---|
| 2026.04.14 | ₩14,952 | ₩14,952 | ₩14,952 | ₩14,952 | 0.00% | 800 |
|---|
| 2026.04.13 | ₩13,799 | ₩13,799 | ₩13,799 | ₩13,799 | 0.00% | 2천 |
|---|
| 2026.04.10 | ₩14,268 | ₩14,268 | ₩14,107 | ₩14,107 | -1.13% | 700 |
|---|
| 2026.04.09 | ₩14,080 | ₩14,080 | ₩14,080 | ₩14,080 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩14,121 | ₩14,121 | ₩14,080 | ₩14,080 | -0.28% | 700 |
|---|
| 2026.04.07 | ₩12,337 | ₩14,214 | ₩12,337 | ₩14,080 | +14.13% | 5.7천 |
|---|
| 2026.04.06 | ₩14,845 | ₩14,845 | ₩14,590 | ₩14,590 | -1.72% | 1.1천 |
|---|
| 2026.04.02 | ₩13,142 | ₩13,142 | ₩13,142 | ₩13,142 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩14,214 | ₩14,308 | ₩13,866 | ₩13,893 | -2.26% | 2.3천 |
|---|
| 2026.03.31 | ₩14,831 | ₩14,858 | ₩13,946 | ₩14,235 | -4.02% | 4.8천 |
|---|
| 2026.03.30 | ₩13,504 | ₩15,582 | ₩12,686 | ₩14,586 | +8.01% | 1.4만 |
|---|
| 2026.03.27 | ₩11,935 | ₩13,893 | ₩11,935 | ₩13,048 | +9.33% | 1만 |
|---|
| 2026.03.26 | ₩11,841 | ₩11,841 | ₩11,626 | ₩11,640 | -1.70% | 1.3천 |
|---|
| 2026.03.25 | ₩10,701 | ₩11,968 | ₩10,701 | ₩11,841 | +10.65% | 7.1천 |
|---|
| 2026.03.24 | ₩10,728 | ₩10,728 | ₩10,728 | ₩10,728 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩10,862 | ₩10,862 | ₩10,862 | ₩10,862 | 0.00% | 700 |
|---|
| 2026.03.20 | ₩10,862 | ₩11,251 | ₩10,862 | ₩11,197 | +3.09% | 1.2천 |
|---|
| 2026.03.19 | ₩10,755 | ₩10,755 | ₩10,755 | ₩10,755 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩11,345 | ₩11,398 | ₩11,083 | ₩11,083 | -2.30% | 900 |
|---|
| 2026.03.17 | ₩11,492 | ₩11,492 | ₩10,594 | ₩11,184 | -2.68% | 2.2천 |
|---|
| 2026.03.16 | ₩10,875 | ₩11,398 | ₩10,875 | ₩11,398 | +4.81% | 1.9천 |
|---|
| 2026.03.13 | ₩10,580 | ₩10,580 | ₩10,580 | ₩10,580 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩10,580 | ₩10,580 | ₩10,580 | ₩10,580 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩10,889 | ₩11,197 | ₩10,889 | ₩11,197 | +2.83% | 800 |
|---|
| 2026.03.10 | ₩10,594 | ₩11,023 | ₩10,594 | ₩10,929 | +3.16% | 3.6천 |
|---|
| 2026.03.09 | ₩10,554 | ₩10,554 | ₩10,252 | ₩10,554 | 0.00% | 1.9천 |
|---|
| 2026.03.06 | ₩10,072 | ₩10,072 | ₩10,072 | ₩10,072 | 0.00% | 800 |
|---|
| 2026.03.05 | ₩9,387 | ₩11,090 | ₩9,387 | ₩11,076 | +18.00% | 9.9천 |
|---|
| 2026.03.04 | ₩8,985 | ₩9,521 | ₩8,837 | ₩9,387 | +4.48% | 3.2천 |
|---|
| 2026.03.03 | ₩9,285 | ₩9,320 | ₩8,985 | ₩8,985 | -3.24% | 1.3천 |
|---|
| 2026.03.02 | ₩8,958 | ₩8,985 | ₩8,824 | ₩8,985 | +0.30% | 700 |
|---|
| 2026.02.27 | ₩8,582 | ₩9,427 | ₩8,314 | ₩9,427 | +9.84% | 5천 |
|---|
| 2026.02.26 | ₩9,186 | ₩9,186 | ₩9,186 | ₩9,186 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩8,636 | ₩9,186 | ₩8,636 | ₩9,186 | +6.37% | 1.3천 |
|---|
| 2026.02.24 | ₩8,985 | ₩9,615 | ₩8,985 | ₩9,280 | +3.28% | 2천 |
|---|
| 2026.02.23 | ₩9,655 | ₩9,655 | ₩9,655 | ₩9,655 | 0.00% | 3.1천 |
|---|
| 2026.02.20 | ₩10,071 | ₩10,084 | ₩10,071 | ₩10,084 | +0.13% | 1천 |
|---|
| 2026.02.19 | ₩9,508 | ₩9,508 | ₩9,508 | ₩9,508 | 0.00% | 500 |
|---|
| 2026.02.18 | ₩10,138 | ₩10,138 | ₩10,138 | ₩10,138 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩10,406 | ₩10,406 | ₩9,789 | ₩9,789 | -5.93% | 2.7천 |
|---|
| 2026.02.13 | ₩9,709 | ₩9,843 | ₩9,709 | ₩9,789 | +0.83% | 1.8천 |
|---|
| 2026.02.12 | ₩9,789 | ₩10,393 | ₩9,789 | ₩10,393 | +6.16% | 2.5천 |
|---|
| 2026.02.11 | ₩10,701 | ₩10,701 | ₩10,701 | ₩10,701 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩10,701 | ₩10,701 | ₩10,701 | ₩10,701 | 0.00% | 800 |
|---|
| 2026.02.09 | ₩10,835 | ₩10,983 | ₩10,835 | ₩10,835 | 0.00% | 4.6천 |
|---|
| 2026.02.06 | ₩11,653 | ₩11,653 | ₩11,291 | ₩11,291 | -3.11% | 1.1천 |
|---|
| 2026.02.05 | ₩11,935 | ₩11,935 | ₩11,318 | ₩11,318 | -5.17% | 2.2천 |
|---|
| 2026.02.04 | ₩12,002 | ₩12,002 | ₩11,103 | ₩11,908 | -0.78% | 2.1천 |
|---|
| 2026.02.03 | ₩11,653 | ₩12,136 | ₩11,653 | ₩11,975 | +2.76% | 5.8천 |
|---|
| 2026.02.02 | ₩11,774 | ₩12,109 | ₩11,680 | ₩12,015 | +2.05% | 5.1천 |
|---|
| 2026.01.30 | ₩10,875 | ₩12,069 | ₩10,875 | ₩11,774 | +8.26% | 3.9천 |
|---|
| 2026.01.29 | ₩11,251 | ₩12,739 | ₩11,251 | ₩12,739 | +13.23% | 2.3천 |
|---|
| 2026.01.28 | ₩11,184 | ₩12,297 | ₩11,184 | ₩12,297 | +9.95% | 3.3천 |
|---|
| 2026.01.27 | ₩12,096 | ₩12,364 | ₩11,653 | ₩12,055 | -0.33% | 5천 |
|---|
| 2026.01.26 | ₩11,640 | ₩12,699 | ₩11,640 | ₩11,814 | +1.50% | 7.6천 |
|---|
| 2026.01.23 | ₩12,991 | ₩12,991 | ₩12,069 | ₩12,069 | -7.10% | 9.6천 |
|---|
| 2026.01.22 | ₩13,148 | ₩13,209 | ₩12,726 | ₩12,726 | -3.21% | 3.7천 |
|---|
| 2026.01.21 | ₩13,209 | ₩13,762 | ₩13,195 | ₩13,504 | +2.23% | 6.1천 |
|---|
| 2026.01.20 | ₩13,410 | ₩13,879 | ₩12,942 | ₩13,785 | +2.80% | 4.6천 |
|---|
| 2026.01.16 | ₩13,411 | ₩14,697 | ₩13,411 | ₩13,826 | +3.09% | 7.1천 |
|---|
| 2026.01.15 | ₩14,121 | ₩14,456 | ₩13,812 | ₩14,288 | +1.19% | 6.3천 |
|---|
| 2026.01.14 | ₩14,228 | ₩14,456 | ₩13,115 | ₩14,053 | -1.23% | 1.5만 |
|---|
| 2026.01.13 | ₩14,483 | ₩15,529 | ₩14,429 | ₩15,073 | +4.07% | 2.4만 |
|---|
| 2026.01.12 | ₩14,027 | ₩15,354 | ₩13,960 | ₩14,764 | +5.26% | 4.4만 |
|---|
| 2026.01.09 | ₩14,214 | ₩14,711 | ₩13,913 | ₩14,670 | +3.21% | 1.4만 |
|---|
| 2026.01.08 | ₩13,678 | ₩14,697 | ₩13,571 | ₩14,657 | +7.16% | 1.2만 |
|---|
| 2026.01.07 | ₩14,737 | ₩14,885 | ₩13,410 | ₩13,906 | -5.64% | 1.5만 |
|---|
| 2026.01.06 | ₩16,615 | ₩17,433 | ₩14,751 | ₩15,515 | -6.62% | 7만 |
|---|
| 2026.01.05 | ₩18,640 | ₩20,119 | ₩14,979 | ₩19,779 | +6.12% | 15.8만 |
|---|
| 2026.01.02 | ₩1,623 | ₩1,877 | ₩1,408 | ₩1,877 | +15.70% | 1756.6만 |
|---|
| 2025.12.31 | ₩1,569 | ₩1,596 | ₩1,330 | ₩1,529 | -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 | ₩1,851 | ₩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 | ₩1,236 | -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 | ₩1,252 | ₩1,311 | ₩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 | ₩1,291 | +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 | ₩1,328 | -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 | ₩1,757 | ₩1,837 | ₩1,676 | ₩1,680 | -4.35% | 14.3만 |
|---|
| 2025.11.26 | ₩1,716 | ₩1,784 | ₩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 | ₩1,784 | +12.71% | 32.1만 |
|---|
| 2025.11.21 | ₩1,281 | ₩1,743 | ₩1,207 | ₩1,663 | +29.84% | 57만 |
|---|
| 2025.11.20 | ₩1,421 | ₩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 | ₩1,118 | ₩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 | ₩1,480 | ₩1,569 | ₩1,448 | ₩1,515 | +2.36% | 2만 |
|---|
| 2025.10.30 | ₩1,529 | ₩1,529 | ₩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 | ₩1,529 | ₩1,596 | ₩1,529 | ₩1,542 | +0.88% | 6.4천 |
|---|
| 2025.10.27 | ₩1,602 | ₩1,676 | ₩1,529 | ₩1,609 | +0.42% | 9.2천 |
|---|
| 2025.10.24 | ₩1,462 | ₩1,649 | ₩1,462 | ₩1,616 | +10.55% | 2.3만 |
|---|
| 2025.10.23 | ₩1,488 | ₩1,580 | ₩1,462 | ₩1,515 | +1.80% | 1.7만 |
|---|
| 2025.10.22 | ₩1,596 | ₩1,623 | ₩1,475 | ₩1,488 | -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 | ₩1,810 | -4.26% | 3.8만 |
|---|
| 2025.10.14 | ₩1,838 | ₩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 | ₩1,810 | ₩1,877 | ₩1,784 | ₩1,797 | -0.74% | 7.2만 |
|---|