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
2023-12-29 35.88 36.37 32.77 36.13 0.0M
2023-12-28 36.26 36.26 35.80 35.88 0.0M
2023-12-27 36.23 36.48 36.13 36.26 0.0M
2023-12-26 36.25 36.35 36.14 36.23 0.0M
2023-12-25 36.35 36.36 36.25 36.25 0.0M
2023-12-22 36.21 36.47 36.21 36.32 0.0M
2023-12-21 36.51 36.65 36.20 36.21 0.0M
2023-12-20 36.46 36.65 36.44 36.51 0.0M
2023-12-19 36.65 36.80 36.46 36.46 0.0M
2023-12-18 36.50 36.79 36.43 36.65 0.0M
2023-12-15 36.14 36.70 36.14 36.50 0.0M
2023-12-14 36.24 36.52 36.14 36.14 0.0M
2023-12-13 36.85 37.13 36.24 36.24 0.0M
2023-12-12 36.94 37.07 36.72 36.85 0.0M
2023-12-11 37.06 37.15 36.94 36.94 0.0M
2023-12-08 37.12 37.12 36.70 37.06 0.0M
2023-12-07 37.02 37.37 36.93 37.12 0.0M
2023-12-06 37.03 37.60 36.94 37.19 0.0M
2023-12-05 36.88 37.11 36.81 37.03 0.0M
2023-12-04 36.54 36.93 36.41 36.88 0.0M
2023-12-01 36.61 36.88 36.50 36.51 0.0M
2023-11-30 36.42 37.20 36.30 36.61 0.0M
2023-11-29 36.37 36.53 36.30 36.42 0.0M
2023-11-28 36.65 36.89 36.30 36.37 0.0M
2023-11-27 36.89 36.94 36.60 36.65 0.0M
2023-11-24 37.23 37.23 36.64 36.89 0.0M
2023-11-23 36.65 38.57 34.29 37.23 0.0M
2023-11-22 36.61 36.87 36.47 36.66 0.0M
2023-11-21 36.37 36.63 36.24 36.60 0.0M
2023-11-20 36.66 36.74 36.30 36.37 0.0M
2023-11-17 36.56 36.77 36.46 36.64 0.0M
2023-11-16 36.97 37.06 36.45 36.56 0.0M
2023-11-15 36.94 37.01 36.68 36.97 0.0M
2023-11-14 37.35 37.65 36.88 36.94 0.0M
2023-11-13 37.50 37.67 37.30 37.35 0.0M
2023-11-10 37.41 37.51 37.30 37.48 0.0M
2023-11-09 37.28 37.52 34.86 37.41 0.0M
2023-11-08 37.08 37.35 36.91 37.29 0.0M
2023-11-07 36.90 37.30 36.90 37.08 0.0M
2023-11-06 37.26 37.37 36.78 36.90 0.0M
2023-11-03 38.10 38.15 37.14 37.28 0.0M
2023-11-02 38.50 38.50 37.94 38.10 0.0M
2023-11-01 38.53 38.74 38.45 38.51 0.0M
2023-10-31 38.43 38.63 38.38 38.51 0.0M
2023-10-30 38.77 38.77 38.32 38.43 0.0M
2023-10-27 38.63 38.81 38.54 38.78 0.0M
2023-10-26 38.68 39.20 38.61 38.63 0.0M
2023-10-25 38.48 38.72 38.47 38.68 0.0M
2023-10-24 38.26 38.57 38.14 38.48 0.0M
2023-10-23 38.79 38.92 38.26 38.47 0.0M
2023-10-20 39.01 39.04 38.76 38.78 0.0M
2023-10-19 38.99 39.13 38.85 39.01 0.0M
2023-10-18 38.93 39.07 38.78 38.99 0.0M
2023-10-17 38.70 39.00 38.70 38.93 0.0M
2023-10-16 38.82 38.91 38.64 38.70 0.0M
2023-10-13 38.71 38.84 38.66 38.82 0.0M
2023-10-12 38.47 38.77 38.38 38.71 0.0M
2023-10-11 38.58 38.59 38.42 38.42 0.0M
2023-10-10 38.83 38.95 38.52 38.58 0.0M
2023-10-09 38.74 39.04 38.08 38.83 0.0M
2023-10-06 38.80 39.10 38.69 38.75 0.0M
2023-10-05 39.05 39.10 38.51 38.80 0.0M
2023-10-04 39.51 39.61 38.30 39.05 0.0M
2023-10-03 39.36 39.74 39.36 39.51 0.0M
2023-10-02 39.49 39.67 39.36 39.36 0.0M
2023-09-29 39.37 39.51 39.17 39.49 0.0M
2023-09-28 39.58 39.67 39.36 39.37 0.0M
2023-09-27 39.77 40.55 39.55 39.58 0.0M
2023-09-26 39.46 39.90 39.41 39.77 0.0M
2023-09-25 39.42 39.58 38.91 39.46 0.0M
2023-09-22 39.60 39.60 39.28 39.40 0.0M
2023-09-21 39.46 39.78 39.46 39.60 0.0M
2023-09-20 39.35 39.55 39.20 39.43 0.0M
2023-09-19 39.60 39.60 39.25 39.35 0.0M
2023-09-18 39.73 39.73 39.31 39.31 0.0M
2023-09-15 39.76 39.83 39.59 39.72 0.0M
2023-09-14 39.97 39.97 39.74 39.76 0.0M
2023-09-13 39.79 40.17 39.76 39.84 0.0M
2023-09-12 39.73 39.91 39.73 39.79 0.0M
2023-09-11 39.09 39.87 38.82 39.73 0.0M
2023-09-08 40.37 40.39 39.18 39.83 0.0M
2023-09-07 41.10 41.23 39.19 40.37 0.0M
2023-09-06 41.49 41.49 40.40 41.10 0.0M
2023-09-05 41.04 41.55 41.04 41.49 0.0M
2023-09-04 41.03 41.14 40.94 41.04 0.0M
2023-09-01 41.25 41.25 40.81 41.02 0.0M
2023-08-31 41.20 41.43 41.09 41.25 0.0M
2023-08-30 41.14 41.26 41.04 41.20 0.0M
2023-08-29 41.18 41.35 41.02 41.14 0.0M
2023-08-28 41.22 42.13 41.01 41.18 0.0M
2023-08-25 41.31 41.38 41.10 41.21 0.0M
2023-08-24 41.80 41.82 41.02 41.31 0.0M
2023-08-23 42.17 42.69 41.71 41.90 0.0M
2023-08-22 42.17 42.33 41.96 42.17 0.0M
2023-08-21 42.45 42.57 42.10 42.17 0.0M
2023-08-18 42.44 42.59 42.22 42.45 0.0M
2023-08-17 42.70 42.70 42.37 42.44 0.0M
2023-08-16 42.55 42.76 42.40 42.70 0.0M
2023-08-15 44.45 44.58 42.43 42.55 0.0M
2023-08-14 44.26 44.59 44.16 44.45 0.0M
2023-08-11 43.86 44.35 43.81 44.26 0.0M
2023-08-10 43.72 44.05 43.45 43.86 0.0M
2023-08-09 43.80 43.97 43.57 43.74 0.0M
2023-08-08 43.51 44.18 43.43 43.80 0.0M
2023-08-07 43.37 43.52 43.20 43.51 0.0M
2023-08-04 43.15 43.64 43.15 43.38 0.0M
2023-08-03 43.87 44.09 43.14 43.15 0.0M
2023-08-02 43.76 44.04 43.63 43.87 0.0M
2023-08-01 43.37 43.80 43.27 43.76 0.0M
2023-07-31 43.51 43.71 43.29 43.37 0.0M
2023-07-28 43.86 43.87 43.50 43.52 0.0M
2023-07-27 43.56 43.91 43.30 43.86 0.0M
2023-07-26 43.87 44.14 43.40 43.56 0.0M
2023-07-25 44.09 44.23 43.86 43.87 0.0M
2023-07-24 44.29 44.36 43.96 44.09 0.0M
2023-07-21 44.33 44.73 44.27 44.29 0.0M
2023-07-20 43.90 44.37 43.75 44.33 0.0M
2023-07-19 44.19 44.32 43.85 43.90 0.0M
2023-07-18 44.21 44.24 43.91 44.19 0.0M
2023-07-17 44.66 44.69 44.13 44.21 0.0M
2023-07-14 44.75 44.88 44.50 44.66 0.0M
2023-07-13 45.03 45.19 44.68 44.75 0.0M
2023-07-12 45.86 45.99 44.96 45.03 0.0M
2023-07-11 45.98 46.05 45.64 45.86 0.0M
2023-07-10 45.93 46.24 45.92 45.98 0.0M
2023-07-07 46.55 46.58 45.83 45.96 0.0M
2023-07-06 46.36 46.72 46.22 46.55 0.0M
2023-07-05 46.33 46.67 46.30 46.36 0.0M
2023-07-04 46.69 46.71 46.23 46.33 0.0M
2023-07-03 47.32 47.33 46.62 46.69 0.0M
2023-06-30 47.60 47.62 47.28 47.32 0.0M
2023-06-29 47.09 47.60 46.97 47.60 0.0M
2023-06-28 47.05 47.61 47.03 47.09 0.0M
2023-06-27 47.29 47.43 46.97 47.05 0.0M
2023-06-26 48.00 48.00 47.29 47.29 0.0M
2023-06-23 47.21 48.08 47.21 48.00 0.0M
2023-06-22 47.27 47.78 47.13 47.21 0.0M
2023-06-21 47.34 47.62 47.18 47.27 0.0M
2023-06-20 49.86 50.09 47.26 47.34 0.0M
2023-06-19 46.88 49.86 46.86 49.86 0.0M
2023-06-16 46.93 47.30 46.81 46.87 0.0M
2023-06-15 47.07 47.51 46.85 46.93 0.0M
2023-06-14 46.99 47.43 46.97 47.07 0.0M
2023-06-13 46.05 47.10 45.42 46.99 0.0M
2023-06-12 46.28 46.51 45.97 46.05 0.0M
2023-06-09 48.62 48.65 46.23 46.28 0.0M
2023-06-08 49.20 49.20 48.54 48.62 0.0M
2023-06-07 48.86 49.21 48.76 49.20 0.0M
2023-06-06 48.97 49.33 48.78 48.86 0.0M
2023-06-05 49.41 49.59 48.97 48.97 0.0M
2023-06-02 50.25 50.26 49.36 49.41 0.0M
2023-06-01 50.59 50.69 50.18 50.25 0.0M
2023-05-31 50.59 50.83 50.43 50.59 0.0M
2023-05-30 50.77 50.83 50.48 50.59 0.0M
2023-05-29 50.71 50.83 50.63 50.77 0.0M
2023-05-28 50.71 50.71 50.71 50.71 0.0M
2023-05-26 51.19 51.19 50.70 50.71 0.0M
2023-05-25 50.74 51.21 50.72 51.19 0.0M
2023-05-24 50.84 359.74 50.64 50.74 0.0M
2023-05-23 50.60 50.90 50.38 50.84 0.0M
2023-05-22 48.41 50.69 47.98 50.60 0.0M
2023-05-21 51.32 51.32 48.41 48.41 0.0M
2023-05-19 51.79 51.80 48.55 51.32 0.0M
2023-05-18 52.11 52.23 51.71 51.79 0.0M
2023-05-17 52.22 52.52 51.91 52.11 0.0M
2023-05-16 52.58 52.77 52.13 52.22 0.0M
2023-05-15 52.85 52.93 52.52 52.58 0.0M
2023-05-14 52.85 52.85 52.85 52.85 0.0M
2023-05-12 52.57 53.04 52.52 52.86 0.0M
2023-05-11 52.43 53.06 52.34 52.57 0.0M
2023-05-10 52.86 52.87 52.34 52.43 0.0M
2023-05-09 52.91 53.04 52.78 52.86 0.0M
2023-05-08 52.66 52.96 52.66 52.91 0.0M
2023-05-07 52.66 52.66 52.66 52.66 0.0M
2023-05-05 52.85 52.98 52.63 52.66 0.0M
2023-05-04 53.76 53.76 52.85 52.85 0.0M
2023-05-03 54.17 54.17 53.62 53.76 0.0M
2023-05-02 54.34 54.35 54.08 54.17 0.0M
2023-05-01 54.13 54.36 54.10 54.34 0.0M
2023-04-30 54.13 54.13 54.13 54.13 0.0M
2023-04-28 54.24 54.32 54.04 54.13 0.0M
2023-04-27 54.40 54.73 54.14 54.24 0.0M
2023-04-26 54.48 54.48 54.23 54.40 0.0M
2023-04-25 54.23 54.64 54.06 54.48 0.0M
2023-04-24 54.04 54.31 53.97 54.23 0.0M
2023-04-23 54.04 54.04 54.04 54.04 0.0M
2023-04-21 53.94 54.30 53.93 54.03 0.0M
2023-04-20 54.12 54.30 53.78 53.94 0.0M
2023-04-19 53.68 54.47 53.58 54.12 0.0M
2023-04-18 53.69 53.85 53.65 53.68 0.0M
2023-04-17 53.15 53.87 53.15 53.69 0.0M
2023-04-16 53.15 53.15 53.15 53.15 0.0M
2023-04-14 53.11 53.34 52.83 53.15 0.0M
2023-04-13 54.10 54.25 53.03 53.11 0.0M
2023-04-12 54.10 54.34 53.96 54.10 0.0M
2023-04-11 54.23 54.35 54.01 54.10 0.0M
2023-04-10 53.83 54.24 53.83 54.23 0.0M
2023-04-09 53.83 53.83 53.83 53.83 0.0M
2023-04-07 53.93 53.97 53.76 53.82 0.0M
2023-04-06 53.86 54.06 53.76 53.93 0.0M
2023-04-05 53.78 53.99 53.64 53.86 0.0M
2023-04-04 53.49 53.85 53.34 53.78 0.0M
2023-04-03 53.34 53.91 53.34 53.49 0.0M
2023-04-02 53.34 53.34 53.34 53.34 0.0M
2023-03-31 53.01 53.45 52.67 53.35 0.0M
2023-03-30 53.46 53.47 52.91 53.01 0.0M
2023-03-29 53.20 53.64 53.14 53.46 0.0M
2023-03-28 53.29 53.40 53.10 53.20 0.0M
2023-03-27 53.17 53.48 53.17 53.29 0.0M
2023-03-26 53.17 53.17 53.17 53.17 0.0M
2023-03-24 52.99 53.86 52.88 53.17 0.0M
2023-03-23 53.73 53.75 52.79 52.99 0.0M
2023-03-22 53.85 54.11 53.09 53.73 0.0M
2023-03-21 53.96 54.19 53.74 53.85 0.0M
2023-03-20 54.14 54.34 53.81 53.96 0.0M
2023-03-19 54.14 54.14 54.14 54.14 0.0M
2023-03-17 54.03 54.33 53.88 54.14 0.0M
2023-03-16 54.62 54.77 53.92 54.03 0.0M
2023-03-15 54.44 55.19 54.09 54.62 0.0M
2023-03-14 53.83 54.59 53.83 54.44 0.0M
2023-03-13 54.76 54.76 53.72 53.83 0.0M
2023-03-12 54.76 54.76 54.76 54.76 0.0M
2023-03-10 55.01 55.14 54.33 54.76 0.0M
2023-03-09 54.55 55.04 54.49 55.01 0.0M
2023-03-08 54.64 54.88 54.41 54.55 0.0M
2023-03-07 53.60 54.68 53.51 54.64 0.0M
2023-03-06 53.35 53.62 53.29 53.60 0.0M
2023-03-05 53.35 53.35 53.35 53.35 0.0M
2023-03-03 53.91 53.92 53.21 53.35 0.0M
2023-03-02 53.69 54.15 53.62 53.91 0.0M
2023-03-01 54.34 54.42 53.39 53.69 0.0M
2023-02-28 54.19 54.52 54.04 54.34 0.0M
2023-02-27 53.92 54.35 53.82 54.19 0.0M
2023-02-26 53.92 53.92 53.92 53.92 0.0M
2023-02-24 53.35 54.14 53.28 53.92 0.0M
2023-02-23 53.49 53.61 53.11 53.35 0.0M
2023-02-22 53.60 53.65 53.30 53.50 0.0M
2023-02-21 53.20 53.94 53.09 53.60 0.0M
2023-02-20 53.18 53.28 53.06 53.20 0.0M
2023-02-19 53.17 53.17 53.17 53.17 0.0M
2023-02-17 52.95 53.52 52.95 53.16 0.0M
2023-02-16 52.77 53.22 52.58 52.95 0.0M
2023-02-15 52.34 53.01 52.34 52.77 0.0M
2023-02-14 52.57 52.62 51.99 52.34 0.0M
2023-02-13 52.46 52.96 52.46 52.57 0.0M
2023-02-12 52.46 52.46 52.46 52.46 0.0M
2023-02-10 52.34 52.52 52.11 52.46 0.0M
2023-02-09 53.02 53.24 52.29 52.34 0.0M
2023-02-08 53.25 53.55 52.98 53.03 0.0M
2023-02-07 54.57 54.69 53.20 53.25 0.0M
2023-02-06 54.55 55.23 54.39 54.57 0.0M
2023-02-05 54.55 54.55 54.55 54.55 0.0M
2023-02-03 54.09 55.17 54.06 54.55 0.0M
2023-02-02 54.54 54.70 54.04 54.09 0.0M
2023-02-01 55.16 55.21 54.47 54.54 0.0M
2023-01-31 56.19 56.51 55.16 55.16 0.0M
2023-01-30 56.06 56.22 55.90 56.19 0.0M
2023-01-29 56.06 56.06 56.06 56.06 0.0M
2023-01-27 56.78 56.96 56.06 56.06 0.0M
2023-01-26 57.91 58.02 56.74 56.78 0.0M
2023-01-25 58.31 58.52 57.86 57.91 0.0M
2023-01-24 59.41 59.77 58.26 58.31 0.0M
2023-01-23 60.05 60.15 59.37 59.41 0.0M
2023-01-22 60.05 60.05 60.05 60.05 0.0M
2023-01-20 60.81 61.07 60.01 60.05 0.0M
2023-01-19 62.04 62.21 60.78 60.81 0.0M
2023-01-18 62.03 62.49 61.45 62.04 0.0M
2023-01-17 63.23 63.25 61.97 62.03 0.0M
2023-01-16 63.71 63.94 63.16 63.23 0.0M
2023-01-15 63.71 63.71 63.71 63.71 0.0M
2023-01-13 64.37 64.70 63.66 63.71 0.0M
2023-01-12 65.29 65.55 64.32 64.37 0.0M
2023-01-11 66.07 66.53 65.23 65.29 0.0M
2023-01-10 66.68 67.15 66.01 66.07 0.0M
2023-01-09 67.45 67.45 66.43 66.68 0.0M
2023-01-08 67.45 67.45 67.45 67.45 0.0M
2023-01-06 69.37 69.37 67.35 67.45 0.0M
2023-01-05 70.94 71.35 69.32 69.37 0.0M
2023-01-04 71.71 71.74 70.88 70.94 0.0M
2023-01-03 72.42 73.03 71.66 71.71 0.0M
2023-01-02 72.25 72.96 72.25 72.42 0.0M
2023-01-01 72.25 72.25 72.25 72.25 0.0M