VES/KRW - 베네주엘라 볼리바르 원

VES/KRW
🏛️ 대한민국 →
8.12
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 73.05 73.31 72.07 72.07 0.0M
2022-12-29 74.56 74.56 72.97 73.05 0.0M
2022-12-28 75.83 76.06 74.53 74.56 0.0M
2022-12-27 77.09 77.09 75.75 75.83 0.0M
2022-12-26 77.38 77.46 77.03 77.09 0.0M
2022-12-25 77.38 77.38 77.38 77.38 0.0M
2022-12-23 78.64 78.64 77.22 77.39 0.0M
2022-12-22 79.29 79.83 78.39 78.64 0.0M
2022-12-21 80.14 80.47 79.23 79.29 0.0M
2022-12-20 81.45 81.66 80.04 80.14 0.0M
2022-12-19 83.19 83.19 81.41 81.45 0.0M
2022-12-18 83.19 83.19 83.19 83.19 0.0M
2022-12-16 84.75 84.77 83.17 83.19 0.0M
2022-12-15 85.17 86.76 84.75 84.75 0.0M
2022-12-14 87.44 88.38 85.07 85.17 0.0M
2022-12-13 92.65 92.80 87.35 87.44 0.0M
2022-12-12 92.45 93.07 92.38 92.64 0.0M
2022-12-11 92.45 92.45 92.45 92.45 0.0M
2022-12-09 96.98 97.01 92.36 92.45 0.0M
2022-12-08 103.95 104.61 96.91 96.98 0.0M
2022-12-07 111.44 111.92 103.95 103.95 0.0M
2022-12-06 113.27 114.82 111.40 111.44 0.0M
2022-12-05 111.34 113.37 110.44 113.27 0.0M
2022-12-04 111.34 111.34 111.34 111.34 0.0M
2022-12-02 116.05 116.44 111.08 111.19 0.0M
2022-12-01 118.08 118.22 115.74 116.05 0.0M
2022-11-30 121.17 121.50 117.57 118.08 0.0M
2022-11-29 124.27 124.34 121.00 121.17 0.0M
2022-11-28 124.68 125.31 124.14 124.27 0.0M
2022-11-27 124.68 124.68 124.68 124.68 0.0M
2022-11-25 127.58 128.55 124.66 124.68 0.0M
2022-11-24 130.81 131.09 127.57 127.58 0.0M
2022-11-23 135.63 135.89 130.68 130.81 0.0M
2022-11-22 136.44 136.66 135.58 135.63 0.0M
2022-11-21 134.46 136.71 134.46 136.44 0.0M
2022-11-20 134.45 134.46 134.45 134.46 0.0M
2022-11-18 136.94 137.32 134.44 134.46 0.0M
2022-11-17 139.84 141.62 137.21 137.29 0.0M
2022-11-16 139.80 142.12 139.74 140.00 0.0M
2022-11-15 142.39 142.68 139.25 139.80 0.0M
2022-11-14 141.59 143.50 141.15 142.40 0.0M
2022-11-13 141.59 141.59 141.59 141.59 0.0M
2022-11-11 149.87 149.88 141.53 141.59 0.0M
2022-11-10 153.76 155.11 149.83 149.87 0.0M
2022-11-09 155.88 156.52 153.47 153.76 0.0M
2022-11-08 158.95 159.94 155.88 155.88 0.0M
2022-11-07 160.21 161.14 158.59 158.95 0.0M
2022-11-06 160.21 160.21 160.21 160.21 0.0M
2022-11-04 164.58 165.14 159.87 160.20 0.0M
2022-11-03 164.91 165.39 164.24 164.58 0.0M
2022-11-02 165.47 166.21 164.28 164.91 0.0M
2022-11-01 166.12 166.47 164.55 165.47 0.0M
2022-10-31 165.71 166.56 165.30 166.12 0.0M
2022-10-30 165.71 165.71 165.71 165.71 0.0M
2022-10-28 166.93 167.77 165.71 165.71 0.0M
2022-10-27 167.43 168.86 166.66 166.93 0.0M
2022-10-26 169.93 170.54 167.20 167.43 0.0M
2022-10-25 172.08 172.08 169.60 169.93 0.0M
2022-10-24 170.19 172.27 170.19 172.08 0.0M
2022-10-23 170.19 170.19 170.19 170.19 0.0M
2022-10-21 170.67 172.40 170.15 170.19 0.0M
2022-10-20 171.66 171.80 170.11 170.67 0.0M
2022-10-19 170.33 171.69 168.95 171.66 0.0M
2022-10-18 172.99 173.04 170.29 170.33 0.0M
2022-10-17 173.76 173.76 172.30 172.99 0.0M
2022-10-16 173.75 173.76 173.75 173.76 0.0M
2022-10-14 173.35 174.75 172.62 173.73 0.0M
2022-10-13 172.55 175.14 172.44 173.35 0.0M
2022-10-12 173.39 173.90 172.24 172.55 0.0M
2022-10-11 174.22 175.38 173.37 173.39 0.0M
2022-10-10 172.80 174.29 172.80 174.22 0.0M
2022-10-09 173.76 173.76 172.80 172.80 0.0M
2022-10-07 171.79 173.83 171.00 173.77 0.0M
2022-10-06 172.85 172.85 170.47 171.82 0.0M
2022-10-05 173.61 174.29 172.25 172.85 0.0M
2022-10-04 175.39 175.99 173.52 173.61 0.0M
2022-10-03 176.21 176.88 175.11 175.39 0.0M
2022-10-02 176.21 176.21 176.21 176.21 0.0M
2022-09-30 175.02 176.43 174.83 176.20 0.0M
2022-09-29 174.85 177.25 174.62 175.02 0.0M
2022-09-28 175.44 177.91 174.75 174.85 0.0M
2022-09-27 176.82 176.85 175.33 175.44 0.0M
2022-09-26 175.49 177.13 175.08 176.82 0.0M
2022-09-25 175.48 175.49 175.48 175.49 0.0M
2022-09-23 173.33 175.67 173.32 175.52 0.0M
2022-09-22 172.87 174.94 172.87 173.33 0.0M
2022-09-21 173.25 174.09 172.65 172.87 0.0M
2022-09-20 173.43 173.99 173.10 173.25 0.0M
2022-09-19 172.40 173.61 172.37 173.43 0.0M
2022-09-18 172.37 172.43 172.37 172.40 0.0M
2022-09-16 174.51 174.51 172.01 172.37 0.0M
2022-09-15 173.52 174.70 173.52 174.51 0.0M
2022-09-14 174.35 174.73 173.34 173.52 0.0M
2022-09-13 172.75 175.11 172.18 174.35 0.0M
2022-09-12 173.08 173.54 172.20 172.75 0.0M
2022-09-11 173.08 173.08 173.08 173.08 0.0M
2022-09-09 173.17 173.27 171.96 173.08 0.0M
2022-09-08 172.31 173.92 172.31 173.17 0.0M
2022-09-07 172.93 174.49 172.16 172.31 0.0M
2022-09-06 172.32 174.11 171.99 172.93 0.0M
2022-09-05 171.39 172.84 171.27 172.32 0.0M
2022-09-04 171.30 171.32 171.29 171.29 0.0M
2022-09-02 171.72 172.88 171.26 171.30 0.0M
2022-09-01 170.33 172.41 170.33 171.72 0.0M
2022-08-31 172.14 172.30 170.15 170.33 0.0M
2022-08-30 172.31 173.24 172.07 172.14 0.0M
2022-08-29 171.18 172.42 171.18 172.31 0.0M
2022-08-28 171.18 171.18 171.18 171.18 0.0M
2022-08-26 170.56 171.52 169.66 171.18 0.0M
2022-08-25 191.41 191.48 170.44 170.56 0.0M
2022-08-24 213.50 214.28 191.35 191.41 0.0M
2022-08-23 215.55 216.05 213.43 213.50 0.0M
2022-08-22 216.43 218.15 215.48 215.55 0.0M
2022-08-21 216.43 216.43 216.43 216.43 0.0M
2022-08-19 218.06 219.95 216.39 216.40 0.0M
2022-08-18 220.36 222.70 217.98 218.06 0.0M
2022-08-17 219.93 220.98 219.48 220.36 0.0M
2022-08-16 219.99 220.00 219.12 219.93 0.0M
2022-08-15 218.12 220.09 218.12 219.99 0.0M
2022-08-14 218.12 218.12 218.12 218.12 0.0M
2022-08-12 220.11 220.11 217.85 218.12 0.0M
2022-08-11 219.17 221.17 219.17 220.11 0.0M
2022-08-10 222.06 222.91 219.05 219.17 0.0M
2022-08-09 222.39 223.81 221.96 222.06 0.0M
2022-08-08 222.52 223.04 221.70 222.39 0.0M
2022-08-07 222.52 222.52 222.52 222.52 0.0M
2022-08-05 223.27 223.82 221.76 222.51 0.0M
2022-08-04 226.14 226.85 223.17 223.27 0.0M
2022-08-03 227.10 227.10 225.72 226.14 0.0M
2022-08-02 226.66 228.18 226.09 227.10 0.0M
2022-08-01 225.24 226.88 224.83 226.66 0.0M
2022-07-31 225.24 225.24 225.24 225.24 0.0M
2022-07-29 224.37 226.62 224.37 225.24 0.0M
2022-07-28 226.62 227.12 224.28 224.37 0.0M
2022-07-27 228.50 229.60 226.54 226.62 0.0M
2022-07-26 229.41 229.73 228.37 228.50 0.0M
2022-07-25 228.86 229.66 228.43 229.42 0.0M
2022-07-24 228.84 228.86 228.84 228.86 0.0M
2022-07-22 228.34 230.07 228.25 228.98 0.0M
2022-07-21 229.50 230.09 228.22 228.34 0.0M
2022-07-20 229.33 230.70 228.79 229.50 0.0M
2022-07-19 232.54 232.54 229.26 229.33 0.0M
2022-07-18 231.76 232.68 230.67 232.54 0.0M
2022-07-17 231.73 231.76 231.73 231.76 0.0M
2022-07-15 232.23 234.42 231.37 231.78 0.0M
2022-07-14 231.00 235.02 230.97 232.23 0.0M
2022-07-13 232.73 233.83 230.61 231.00 0.0M
2022-07-12 234.44 235.34 232.68 232.73 0.0M
2022-07-11 231.00 234.67 231.00 234.44 0.0M
2022-07-10 231.00 231.00 231.00 231.00 0.0M
2022-07-08 233.13 234.33 230.99 231.00 0.0M
2022-07-07 235.47 236.00 233.07 233.13 0.0M
2022-07-06 235.93 236.20 234.84 235.47 0.0M
2022-07-05 233.58 237.18 233.24 235.93 0.0M
2022-07-04 234.88 235.06 233.44 233.58 0.0M
2022-07-03 234.88 234.88 234.88 234.88 0.0M
2022-07-01 233.02 235.79 233.02 234.89 0.0M
2022-06-30 236.47 236.72 232.86 233.02 0.0M
2022-06-29 236.20 238.07 235.75 236.47 0.0M
2022-06-28 235.13 236.31 234.15 236.20 0.0M
2022-06-27 234.38 235.19 232.82 235.13 0.0M
2022-06-26 234.38 234.38 234.38 234.38 0.0M
2022-06-24 236.36 236.68 234.25 234.38 0.0M
2022-06-23 237.56 239.40 236.26 236.36 0.0M
2022-06-22 237.04 239.47 237.04 237.56 0.0M
2022-06-21 236.77 237.04 235.93 237.04 0.0M
2022-06-20 238.54 239.39 236.61 236.77 0.0M
2022-06-19 238.54 238.54 238.54 238.54 0.0M
2022-06-17 237.98 239.45 236.93 238.56 0.0M
2022-06-16 238.64 242.00 237.79 237.98 0.0M
2022-06-15 243.16 243.95 238.51 238.64 0.0M
2022-06-14 243.58 243.60 242.32 243.16 0.0M
2022-06-13 241.19 244.02 241.19 243.58 0.0M
2022-06-12 241.19 241.19 241.19 241.19 0.0M
2022-06-10 240.98 244.66 240.81 241.23 0.0M
2022-06-09 242.18 243.96 240.94 240.98 0.0M
2022-06-08 243.45 244.10 242.11 242.18 0.0M
2022-06-07 243.77 244.76 243.22 243.45 0.0M
2022-06-06 243.26 243.93 242.68 243.77 0.0M
2022-06-05 243.26 243.26 243.26 243.26 0.0M
2022-06-03 242.69 244.85 242.21 243.32 0.0M
2022-06-02 245.33 246.78 242.64 242.69 0.0M
2022-06-01 245.67 246.75 245.23 245.33 0.0M
2022-05-31 244.48 246.05 244.11 245.67 0.0M
2022-05-30 247.53 247.57 244.06 244.48 0.0M
2022-05-29 248.67 248.67 247.53 247.53 0.0M
2022-05-27 250.90 251.27 247.29 248.67 0.0M
2022-05-26 253.01 253.51 250.84 250.90 0.0M
2022-05-25 254.65 256.84 252.78 253.01 0.0M
2022-05-24 255.33 256.81 254.61 254.65 0.0M
2022-05-23 257.98 257.98 254.96 255.33 0.0M
2022-05-22 257.89 257.98 257.89 257.98 0.0M
2022-05-20 258.46 261.18 257.87 257.89 0.0M
2022-05-19 264.39 265.31 258.39 258.46 0.0M
2022-05-18 263.98 265.84 260.64 264.39 0.0M
2022-05-17 268.03 268.03 263.98 263.98 0.0M
2022-05-16 268.35 269.92 267.80 268.03 0.0M
2022-05-15 268.35 268.35 268.35 268.35 0.0M
2022-05-13 273.94 273.94 268.34 268.35 0.0M
2022-05-12 275.84 278.70 273.92 273.95 0.0M
2022-05-11 277.47 278.24 275.74 275.84 0.0M
2022-05-10 278.48 279.24 277.45 277.47 0.0M
2022-05-09 278.11 279.65 278.11 278.48 0.0M
2022-05-08 278.11 278.11 278.11 278.11 0.0M
2022-05-06 278.75 280.13 277.61 277.87 0.0M
2022-05-05 275.56 280.59 275.42 278.75 0.0M
2022-05-04 279.21 280.46 275.24 275.57 0.0M
2022-05-03 281.63 281.81 278.77 279.21 0.0M
2022-05-02 281.36 282.93 281.30 281.63 0.0M
2022-05-01 281.35 281.36 281.35 281.36 0.0M
2022-04-29 283.95 283.95 280.12 281.35 0.0M
2022-04-28 283.90 286.27 283.43 283.95 0.0M
2022-04-27 283.75 285.91 283.75 283.90 0.0M
2022-04-26 282.00 284.58 280.92 283.75 0.0M
2022-04-25 280.73 282.91 280.70 282.00 0.0M
2022-04-24 280.80 280.80 280.73 280.73 0.0M
2022-04-22 280.34 281.50 279.43 280.68 0.0M
2022-04-21 278.02 280.52 277.97 280.34 0.0M
2022-04-20 279.30 279.56 277.66 278.02 0.0M
2022-04-19 278.33 279.98 277.86 279.30 0.0M
2022-04-18 277.33 278.87 277.33 278.33 0.0M
2022-04-17 277.33 277.33 277.33 277.33 0.0M
2022-04-15 277.59 277.96 276.59 277.33 0.0M
2022-04-14 276.01 277.74 275.90 277.59 0.0M
2022-04-13 277.40 277.94 275.78 276.01 0.0M
2022-04-12 279.50 280.20 276.99 277.40 0.0M
2022-04-11 278.32 279.96 278.31 279.50 0.0M
2022-04-10 278.30 278.32 278.30 278.32 0.0M
2022-04-08 277.07 278.99 276.77 278.30 0.0M
2022-04-07 276.32 277.63 276.08 277.07 0.0M
2022-04-06 276.18 276.84 275.57 276.37 0.0M
2022-04-05 275.63 276.83 274.67 276.18 0.0M
2022-04-04 277.05 277.15 275.58 275.63 0.0M
2022-04-03 277.05 277.05 277.05 277.05 0.0M
2022-04-01 277.62 279.08 277.01 277.05 0.0M
2022-03-31 276.91 277.95 276.35 277.62 0.0M
2022-03-30 277.11 277.91 276.64 276.91 0.0M
2022-03-29 280.44 280.47 276.83 277.11 0.0M