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 | ₩4,525 | ₩4,899 | ₩4,405 | ₩4,659 | +2.95% | 36.9만 |
| 2026.10.08 | ₩4,405 | ₩4,765 | ₩4,312 | ₩4,498 | +2.12% | 37.4만 |
| 2026.10.07 | ₩4,538 | ₩4,605 | ₩4,231 | ₩4,512 | -0.59% | 64.1만 |
| 2026.10.06 | ₩5,339 | ₩5,446 | ₩4,765 | ₩4,819 | -9.75% | 94.8만 |
| 2026.10.05 | ₩5,353 | ₩5,513 | ₩5,299 | ₩5,326 | -0.50% | 33.5만 |
| 2026.10.02 | ₩5,540 | ₩5,566 | ₩5,246 | ₩5,339 | -3.61% | 40.6만 |
| 2026.10.01 | ₩5,566 | ₩5,633 | ₩5,406 | ₩5,593 | +0.48% | 21.9만 |
| 2026.09.30 | ₩5,566 | ₩5,606 | ₩5,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,553 |
| -0.24% |
| 13.1만 |
| 2026.09.29 | ₩5,406 | ₩5,673 | ₩5,393 | ₩5,606 | +3.70% | 18.5만 |
|---|
| 2026.09.28 | ₩5,393 | ₩5,700 | ₩5,313 | ₩5,499 | +1.98% | 33.6만 |
|---|
| 2026.09.25 | ₩5,713 | ₩5,807 | ₩5,313 | ₩5,459 | -4.44% | 35.5만 |
|---|
| 2026.09.24 | ₩6,060 | ₩6,127 | ₩5,580 | ₩5,753 | -5.07% | 52.4만 |
|---|
| 2026.09.23 | ₩6,527 | ₩6,527 | ₩6,060 | ₩6,114 | -6.34% | 19.2만 |
|---|
| 2026.09.22 | ₩6,781 | ₩6,981 | ₩6,314 | ₩6,327 | -6.69% | 38만 |
|---|
| 2026.09.21 | ₩6,314 | ₩6,808 | ₩6,207 | ₩6,674 | +5.71% | 97만 |
|---|
| 2026.09.18 | ₩5,446 | ₩5,820 | ₩5,326 | ₩5,753 | +5.64% | 42.1만 |
|---|
| 2026.09.17 | ₩5,486 | ₩5,740 | ₩5,406 | ₩5,526 | +0.73% | 20.6만 |
|---|
| 2026.09.16 | ₩5,406 | ₩5,513 | ₩5,339 | ₩5,459 | +0.99% | 26.1만 |
|---|
| 2026.09.15 | ₩5,553 | ₩5,553 | ₩5,326 | ₩5,406 | -2.64% | 36.6만 |
|---|
| 2026.09.14 | ₩5,526 | ₩5,793 | ₩5,513 | ₩5,566 | +0.72% | 24.1만 |
|---|
| 2026.09.11 | ₩5,860 | ₩5,913 | ₩5,486 | ₩5,726 | -2.28% | 42만 |
|---|
| 2026.09.10 | ₩6,047 | ₩6,154 | ₩5,673 | ₩5,993 | -0.88% | 33만 |
|---|
| 2026.09.09 | ₩6,020 | ₩6,154 | ₩5,927 | ₩6,100 | +1.33% | 33만 |
|---|
| 2026.09.08 | ₩6,461 | ₩6,594 | ₩6,073 | ₩6,167 | -4.55% | 32.2만 |
|---|
| 2026.09.04 | ₩6,207 | ₩6,714 | ₩6,073 | ₩6,607 | +6.45% | 23.4만 |
|---|
| 2026.09.03 | ₩6,287 | ₩6,407 | ₩6,007 | ₩6,220 | -1.06% | 29.3만 |
|---|
| 2026.09.02 | ₩6,207 | ₩6,514 | ₩6,007 | ₩6,007 | -3.23% | 48.9만 |
|---|
| 2026.09.01 | ₩6,821 | ₩6,888 | ₩6,447 | ₩6,674 | -2.15% | 32.7만 |
|---|
| 2026.08.31 | ₩7,128 | ₩7,155 | ₩6,768 | ₩6,901 | -3.18% | 30만 |
|---|
| 2026.08.28 | ₩7,275 | ₩7,595 | ₩7,008 | ₩7,168 | -1.47% | 33.6만 |
|---|
| 2026.08.27 | ₩7,675 | ₩7,675 | ₩7,035 | ₩7,275 | -5.22% | 48.2만 |
|---|
| 2026.08.26 | ₩8,156 | ₩8,223 | ₩7,435 | ₩7,488 | -8.18% | 49.1만 |
|---|
| 2026.08.25 | ₩8,329 | ₩8,476 | ₩8,102 | ₩8,263 | -0.80% | 18.8만 |
|---|
| 2026.08.24 | ₩8,209 | ₩8,490 | ₩8,102 | ₩8,369 | +1.95% | 48.7만 |
|---|
| 2026.08.21 | ₩8,543 | ₩8,676 | ₩7,889 | ₩8,329 | -2.50% | 39만 |
|---|
| 2026.08.20 | ₩9,464 | ₩9,464 | ₩8,156 | ₩8,289 | -12.41% | 52.8만 |
|---|
| 2026.08.19 | ₩8,289 | ₩9,210 | ₩7,969 | ₩8,983 | +8.37% | 65.3만 |
|---|
| 2026.08.18 | ₩8,490 | ₩8,583 | ₩8,276 | ₩8,276 | -2.52% | 17만 |
|---|
| 2026.08.17 | ₩9,104 | ₩9,277 | ₩8,423 | ₩8,743 | -3.96% | 39.2만 |
|---|
| 2026.08.14 | ₩8,089 | ₩9,130 | ₩7,675 | ₩9,010 | +11.39% | 59.7만 |
|---|
| 2026.08.13 | ₩8,276 | ₩8,276 | ₩7,916 | ₩8,076 | -2.42% | 29.4만 |
|---|
| 2026.08.12 | ₩8,169 | ₩8,329 | ₩7,889 | ₩8,329 | +1.96% | 34.7만 |
|---|
| 2026.08.11 | ₩8,196 | ₩8,476 | ₩7,956 | ₩8,276 | +0.98% | 40.5만 |
|---|
| 2026.08.10 | ₩8,837 | ₩8,903 | ₩8,062 | ₩8,249 | -6.65% | 38.4만 |
|---|
| 2026.08.07 | ₩9,611 | ₩9,637 | ₩8,783 | ₩8,930 | -7.08% | 27.1만 |
|---|
| 2026.08.06 | ₩9,451 | ₩9,624 | ₩9,010 | ₩9,491 | +0.42% | 35만 |
|---|
| 2026.08.05 | ₩9,744 | ₩9,744 | ₩9,237 | ₩9,651 | -0.96% | 27.4만 |
|---|
| 2026.08.04 | ₩9,210 | ₩9,771 | ₩9,050 | ₩9,651 | +4.78% | 40.1만 |
|---|
| 2026.08.03 | ₩8,356 | ₩9,611 | ₩8,236 | ₩9,050 | +8.31% | 48.6만 |
|---|
| 2026.07.31 | ₩9,597 | ₩9,597 | ₩8,303 | ₩8,570 | -10.71% | 40.2만 |
|---|
| 2026.07.30 | ₩7,675 | ₩9,077 | ₩7,488 | ₩8,917 | +16.17% | 73.3만 |
|---|
| 2026.07.29 | ₩6,714 | ₩7,195 | ₩6,447 | ₩7,115 | +5.96% | 72.5만 |
|---|
| 2026.07.28 | ₩6,821 | ₩6,941 | ₩6,501 | ₩6,674 | -2.15% | 67.6만 |
|---|
| 2026.07.27 | ₩8,022 | ₩8,022 | ₩6,874 | ₩7,115 | -11.31% | 80.2만 |
|---|
| 2026.07.24 | ₩8,236 | ₩8,383 | ₩7,929 | ₩7,996 | -2.92% | 23.3만 |
|---|
| 2026.07.23 | ₩8,690 | ₩8,756 | ₩8,009 | ₩8,116 | -6.61% | 67.9만 |
|---|
| 2026.07.22 | ₩9,424 | ₩9,637 | ₩8,943 | ₩9,210 | -2.27% | 25.9만 |
|---|
| 2026.07.21 | ₩9,037 | ₩9,744 | ₩8,850 | ₩9,491 | +5.02% | 53.1만 |
|---|
| 2026.07.20 | ₩9,210 | ₩9,250 | ₩8,303 | ₩8,463 | -8.12% | 64.2만 |
|---|
| 2026.07.17 | ₩9,637 | ₩9,864 | ₩9,210 | ₩9,304 | -3.46% | 41.3만 |
|---|
| 2026.07.16 | ₩10,478 | ₩10,478 | ₩9,611 | ₩10,025 | -4.33% | 37.4만 |
|---|
| 2026.07.15 | ₩11,239 | ₩11,333 | ₩9,744 | ₩10,198 | -9.26% | 79.1만 |
|---|
| 2026.07.14 | ₩10,572 | ₩11,066 | ₩10,011 | ₩10,959 | +3.66% | 44.5만 |
|---|
| 2026.07.13 | ₩10,679 | ₩10,906 | ₩10,011 | ₩10,412 | -2.50% | 69.7만 |
|---|
| 2026.07.10 | ₩10,118 | ₩10,745 | ₩9,824 | ₩10,412 | +2.90% | 90.4만 |
|---|
| 2026.07.09 | ₩10,318 | ₩10,398 | ₩9,157 | ₩9,597 | -6.99% | 124.1만 |
|---|
| 2026.07.08 | ₩8,676 | ₩10,251 | ₩8,276 | ₩9,437 | +8.77% | 91.4만 |
|---|
| 2026.07.07 | ₩9,531 | ₩9,531 | ₩8,703 | ₩8,730 | -8.40% | 44.2만 |
|---|
| 2026.07.06 | ₩10,679 | ₩10,906 | ₩9,344 | ₩9,357 | -12.37% | 80.3만 |
|---|
| 2026.07.02 | ₩9,517 | ₩10,278 | ₩8,903 | ₩9,664 | +1.54% | 79.8만 |
|---|
| 2026.07.01 | ₩8,903 | ₩9,290 | ₩8,183 | ₩9,010 | +1.20% | 63만 |
|---|
| 2026.06.30 | ₩10,425 | ₩10,452 | ₩8,743 | ₩9,130 | -12.42% | 78.1만 |
|---|
| 2026.06.29 | ₩12,347 | ₩12,467 | ₩10,078 | ₩10,145 | -17.84% | 78.1만 |
|---|
| 2026.06.26 | ₩12,027 | ₩12,147 | ₩11,747 | ₩11,960 | -0.55% | 49.7만 |
|---|
| 2026.06.25 | ₩11,747 | ₩12,334 | ₩11,426 | ₩11,653 | -0.80% | 63.4만 |
|---|
| 2026.06.24 | ₩12,681 | ₩13,228 | ₩11,012 | ₩11,173 | -11.89% | 72.6만 |
|---|
| 2026.06.23 | ₩11,693 | ₩12,587 | ₩11,146 | ₩12,000 | +2.63% | 67.7만 |
|---|
| 2026.06.22 | ₩12,534 | ₩12,761 | ₩11,760 | ₩11,893 | -5.11% | 108.2만 |
|---|
| 2026.06.18 | ₩12,507 | ₩12,507 | ₩11,706 | ₩12,040 | -3.74% | 66.2만 |
|---|
| 2026.06.17 | ₩11,346 | ₩12,214 | ₩10,692 | ₩11,706 | +3.18% | 102.1만 |
|---|
| 2026.06.16 | ₩10,011 | ₩10,559 | ₩9,584 | ₩10,145 | +1.33% | 89.3만 |
|---|
| 2026.06.15 | ₩7,742 | ₩9,224 | ₩7,675 | ₩8,343 | +7.76% | 25.8만 |
|---|
| 2026.06.12 | ₩8,863 | ₩8,903 | ₩6,728 | ₩7,488 | -15.51% | 35.9만 |
|---|
| 2026.06.11 | ₩11,079 | ₩11,253 | ₩8,636 | ₩8,663 | -21.81% | 36.3만 |
|---|
| 2026.06.10 | ₩12,681 | ₩12,681 | ₩9,678 | ₩10,145 | -20.00% | 28.5만 |
|---|
| 2026.06.09 | ₩12,013 | ₩13,682 | ₩11,480 | ₩12,614 | +5.00% | 57.1만 |
|---|