시장 데이터를 불러오는 중
전체 종목
Bitzero Holdings Inc. - Common Shares 과거 주가
Bitzero Holdings Inc. - Common Shares · AIBZ · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bitzero Holdings Inc. - Common Shares · AIBZ · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,546 | ₩4,921 | ₩4,425 | ₩4,680 | +2.95% | 36.9만 |
| 2026.10.08 | ₩4,425 | ₩4,787 | ₩4,331 | ₩4,519 | +2.12% | 37.4만 |
| 2026.10.07 | ₩4,559 | ₩4,626 | ₩4,251 | ₩4,532 | -0.59% | 64.1만 |
| 2026.10.06 | ₩5,364 | ₩5,471 | ₩4,787 | ₩4,841 | -9.75% | 94.8만 |
| 2026.10.05 | ₩5,377 | ₩5,538 | ₩5,323 | ₩5,350 | -0.50% | 33.5만 |
| 2026.10.02 | ₩5,565 | ₩5,592 | ₩5,270 | ₩5,364 | -3.61% | 40.6만 |
| 2026.10.01 | ₩5,592 | ₩5,659 | ₩5,431 | ₩5,618 | +0.48% | 21.9만 |
| 2026.09.30 | ₩5,592 | ₩5,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,578 |
| -0.24% |
| 13.1만 |
| 2026.09.29 | ₩5,431 | ₩5,699 | ₩5,417 | ₩5,632 | +3.70% | 18.5만 |
|---|
| 2026.09.28 | ₩5,417 | ₩5,726 | ₩5,337 | ₩5,525 | +1.98% | 33.6만 |
|---|
| 2026.09.25 | ₩5,739 | ₩5,833 | ₩5,337 | ₩5,484 | -4.44% | 35.5만 |
|---|
| 2026.09.24 | ₩6,088 | ₩6,155 | ₩5,605 | ₩5,779 | -5.07% | 52.4만 |
|---|
| 2026.09.23 | ₩6,557 | ₩6,557 | ₩6,088 | ₩6,141 | -6.34% | 19.2만 |
|---|
| 2026.09.22 | ₩6,812 | ₩7,013 | ₩6,342 | ₩6,356 | -6.69% | 38만 |
|---|
| 2026.09.21 | ₩6,342 | ₩6,839 | ₩6,235 | ₩6,705 | +5.71% | 97만 |
|---|
| 2026.09.18 | ₩5,471 | ₩5,846 | ₩5,350 | ₩5,779 | +5.64% | 42.1만 |
|---|
| 2026.09.17 | ₩5,511 | ₩5,766 | ₩5,431 | ₩5,551 | +0.73% | 20.6만 |
|---|
| 2026.09.16 | ₩5,431 | ₩5,538 | ₩5,364 | ₩5,484 | +0.99% | 26.1만 |
|---|
| 2026.09.15 | ₩5,578 | ₩5,578 | ₩5,350 | ₩5,431 | -2.64% | 36.6만 |
|---|
| 2026.09.14 | ₩5,551 | ₩5,820 | ₩5,538 | ₩5,592 | +0.72% | 24.1만 |
|---|
| 2026.09.11 | ₩5,887 | ₩5,940 | ₩5,511 | ₩5,752 | -2.28% | 42만 |
|---|
| 2026.09.10 | ₩6,074 | ₩6,182 | ₩5,699 | ₩6,021 | -0.88% | 33만 |
|---|
| 2026.09.09 | ₩6,047 | ₩6,182 | ₩5,954 | ₩6,128 | +1.33% | 33만 |
|---|
| 2026.09.08 | ₩6,490 | ₩6,624 | ₩6,101 | ₩6,195 | -4.55% | 32.2만 |
|---|
| 2026.09.04 | ₩6,235 | ₩6,745 | ₩6,101 | ₩6,637 | +6.45% | 23.4만 |
|---|
| 2026.09.03 | ₩6,316 | ₩6,436 | ₩6,034 | ₩6,249 | -1.06% | 29.3만 |
|---|
| 2026.09.02 | ₩6,235 | ₩6,544 | ₩6,034 | ₩6,034 | -3.23% | 48.9만 |
|---|
| 2026.09.01 | ₩6,852 | ₩6,919 | ₩6,477 | ₩6,705 | -2.15% | 32.7만 |
|---|
| 2026.08.31 | ₩7,160 | ₩7,187 | ₩6,798 | ₩6,932 | -3.18% | 30만 |
|---|
| 2026.08.28 | ₩7,308 | ₩7,630 | ₩7,040 | ₩7,201 | -1.47% | 33.6만 |
|---|
| 2026.08.27 | ₩7,710 | ₩7,710 | ₩7,067 | ₩7,308 | -5.22% | 48.2만 |
|---|
| 2026.08.26 | ₩8,193 | ₩8,260 | ₩7,469 | ₩7,522 | -8.18% | 49.1만 |
|---|
| 2026.08.25 | ₩8,367 | ₩8,515 | ₩8,139 | ₩8,300 | -0.80% | 18.8만 |
|---|
| 2026.08.24 | ₩8,247 | ₩8,528 | ₩8,139 | ₩8,407 | +1.95% | 48.7만 |
|---|
| 2026.08.21 | ₩8,582 | ₩8,716 | ₩7,925 | ₩8,367 | -2.50% | 39만 |
|---|
| 2026.08.20 | ₩9,507 | ₩9,507 | ₩8,193 | ₩8,327 | -12.41% | 52.8만 |
|---|
| 2026.08.19 | ₩8,327 | ₩9,252 | ₩8,005 | ₩9,024 | +8.37% | 65.3만 |
|---|
| 2026.08.18 | ₩8,528 | ₩8,622 | ₩8,314 | ₩8,314 | -2.52% | 17만 |
|---|
| 2026.08.17 | ₩9,145 | ₩9,319 | ₩8,461 | ₩8,783 | -3.96% | 39.2만 |
|---|
| 2026.08.14 | ₩8,126 | ₩9,172 | ₩7,710 | ₩9,051 | +11.39% | 59.7만 |
|---|
| 2026.08.13 | ₩8,314 | ₩8,314 | ₩7,952 | ₩8,112 | -2.42% | 29.4만 |
|---|
| 2026.08.12 | ₩8,206 | ₩8,367 | ₩7,925 | ₩8,367 | +1.96% | 34.7만 |
|---|
| 2026.08.11 | ₩8,233 | ₩8,515 | ₩7,992 | ₩8,314 | +0.98% | 40.5만 |
|---|
| 2026.08.10 | ₩8,877 | ₩8,944 | ₩8,099 | ₩8,287 | -6.65% | 38.4만 |
|---|
| 2026.08.07 | ₩9,654 | ₩9,681 | ₩8,823 | ₩8,971 | -7.08% | 27.1만 |
|---|
| 2026.08.06 | ₩9,494 | ₩9,668 | ₩9,051 | ₩9,534 | +0.42% | 35만 |
|---|
| 2026.08.05 | ₩9,789 | ₩9,789 | ₩9,279 | ₩9,695 | -0.96% | 27.4만 |
|---|
| 2026.08.04 | ₩9,252 | ₩9,815 | ₩9,091 | ₩9,695 | +4.78% | 40.1만 |
|---|
| 2026.08.03 | ₩8,394 | ₩9,654 | ₩8,273 | ₩9,091 | +8.31% | 48.6만 |
|---|
| 2026.07.31 | ₩9,641 | ₩9,641 | ₩8,340 | ₩8,609 | -10.71% | 40.2만 |
|---|
| 2026.07.30 | ₩7,710 | ₩9,118 | ₩7,522 | ₩8,957 | +16.17% | 73.3만 |
|---|
| 2026.07.29 | ₩6,745 | ₩7,227 | ₩6,477 | ₩7,147 | +5.96% | 72.5만 |
|---|
| 2026.07.28 | ₩6,852 | ₩6,973 | ₩6,530 | ₩6,705 | -2.15% | 67.6만 |
|---|
| 2026.07.27 | ₩8,059 | ₩8,059 | ₩6,906 | ₩7,147 | -11.31% | 80.2만 |
|---|
| 2026.07.24 | ₩8,273 | ₩8,421 | ₩7,965 | ₩8,032 | -2.92% | 23.3만 |
|---|
| 2026.07.23 | ₩8,729 | ₩8,796 | ₩8,045 | ₩8,153 | -6.61% | 67.9만 |
|---|
| 2026.07.22 | ₩9,467 | ₩9,681 | ₩8,984 | ₩9,252 | -2.27% | 25.9만 |
|---|
| 2026.07.21 | ₩9,078 | ₩9,789 | ₩8,890 | ₩9,534 | +5.02% | 53.1만 |
|---|
| 2026.07.20 | ₩9,252 | ₩9,292 | ₩8,340 | ₩8,501 | -8.12% | 64.2만 |
|---|
| 2026.07.17 | ₩9,681 | ₩9,909 | ₩9,252 | ₩9,346 | -3.46% | 41.3만 |
|---|
| 2026.07.16 | ₩10,526 | ₩10,526 | ₩9,654 | ₩10,070 | -4.33% | 37.4만 |
|---|
| 2026.07.15 | ₩11,290 | ₩11,384 | ₩9,789 | ₩10,244 | -9.26% | 79.1만 |
|---|
| 2026.07.14 | ₩10,620 | ₩11,116 | ₩10,057 | ₩11,009 | +3.66% | 44.5만 |
|---|
| 2026.07.13 | ₩10,727 | ₩10,955 | ₩10,057 | ₩10,459 | -2.50% | 69.7만 |
|---|
| 2026.07.10 | ₩10,164 | ₩10,794 | ₩9,869 | ₩10,459 | +2.90% | 90.4만 |
|---|
| 2026.07.09 | ₩10,365 | ₩10,446 | ₩9,199 | ₩9,641 | -6.99% | 124.1만 |
|---|
| 2026.07.08 | ₩8,716 | ₩10,298 | ₩8,314 | ₩9,480 | +8.77% | 91.4만 |
|---|
| 2026.07.07 | ₩9,574 | ₩9,574 | ₩8,743 | ₩8,769 | -8.40% | 44.2만 |
|---|
| 2026.07.06 | ₩10,727 | ₩10,955 | ₩9,386 | ₩9,400 | -12.37% | 80.3만 |
|---|
| 2026.07.02 | ₩9,561 | ₩10,325 | ₩8,944 | ₩9,708 | +1.54% | 79.8만 |
|---|
| 2026.07.01 | ₩8,944 | ₩9,333 | ₩8,220 | ₩9,051 | +1.20% | 63만 |
|---|
| 2026.06.30 | ₩10,472 | ₩10,499 | ₩8,783 | ₩9,172 | -12.42% | 78.1만 |
|---|
| 2026.06.29 | ₩12,403 | ₩12,524 | ₩10,124 | ₩10,191 | -17.84% | 78.1만 |
|---|
| 2026.06.26 | ₩12,082 | ₩12,202 | ₩11,800 | ₩12,014 | -0.55% | 49.7만 |
|---|
| 2026.06.25 | ₩11,800 | ₩12,390 | ₩11,478 | ₩11,706 | -0.80% | 63.4만 |
|---|
| 2026.06.24 | ₩12,739 | ₩13,288 | ₩11,062 | ₩11,223 | -11.89% | 72.6만 |
|---|
| 2026.06.23 | ₩11,746 | ₩12,645 | ₩11,197 | ₩12,055 | +2.63% | 67.7만 |
|---|
| 2026.06.22 | ₩12,591 | ₩12,819 | ₩11,813 | ₩11,947 | -5.11% | 108.2만 |
|---|
| 2026.06.18 | ₩12,564 | ₩12,564 | ₩11,760 | ₩12,095 | -3.74% | 66.2만 |
|---|
| 2026.06.17 | ₩11,398 | ₩12,269 | ₩10,741 | ₩11,760 | +3.18% | 102.1만 |
|---|
| 2026.06.16 | ₩10,057 | ₩10,607 | ₩9,628 | ₩10,191 | +1.33% | 89.3만 |
|---|
| 2026.06.15 | ₩7,777 | ₩9,266 | ₩7,710 | ₩8,381 | +7.76% | 25.8만 |
|---|
| 2026.06.12 | ₩8,904 | ₩8,944 | ₩6,758 | ₩7,522 | -15.51% | 35.9만 |
|---|
| 2026.06.11 | ₩11,129 | ₩11,304 | ₩8,676 | ₩8,702 | -21.81% | 36.3만 |
|---|
| 2026.06.10 | ₩12,739 | ₩12,739 | ₩9,722 | ₩10,191 | -20.00% | 28.5만 |
|---|
| 2026.06.09 | ₩12,068 | ₩13,744 | ₩11,532 | ₩12,672 | +5.00% | 57.1만 |
|---|