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 | ₩4,527 | ₩4,901 | ₩4,407 | ₩4,660 | +2.95% | 36.9만 |
| 2026.10.08 | ₩4,407 | ₩4,767 | ₩4,313 | ₩4,500 | +2.12% | 37.4만 |
| 2026.10.07 | ₩4,540 | ₩4,607 | ₩4,233 | ₩4,514 | -0.59% | 64.1만 |
| 2026.10.06 | ₩5,342 | ₩5,448 | ₩4,767 | ₩4,821 | -9.75% | 94.8만 |
| 2026.10.05 | ₩5,355 | ₩5,515 | ₩5,301 | ₩5,328 | -0.50% | 33.5만 |
| 2026.10.02 | ₩5,542 | ₩5,569 | ₩5,248 | ₩5,342 | -3.61% | 40.6만 |
| 2026.10.01 | ₩5,569 | ₩5,635 | ₩5,408 | ₩5,595 | +0.48% | 21.9만 |
| 2026.09.30 | ₩5,569 | ₩5,609 | ₩5,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,555 |
| -0.24% |
| 13.1만 |
| 2026.09.29 | ₩5,408 | ₩5,675 | ₩5,395 | ₩5,609 | +3.70% | 18.5만 |
|---|
| 2026.09.28 | ₩5,395 | ₩5,702 | ₩5,315 | ₩5,502 | +1.98% | 33.6만 |
|---|
| 2026.09.25 | ₩5,715 | ₩5,809 | ₩5,315 | ₩5,462 | -4.44% | 35.5만 |
|---|
| 2026.09.24 | ₩6,063 | ₩6,129 | ₩5,582 | ₩5,755 | -5.07% | 52.4만 |
|---|
| 2026.09.23 | ₩6,530 | ₩6,530 | ₩6,063 | ₩6,116 | -6.34% | 19.2만 |
|---|
| 2026.09.22 | ₩6,784 | ₩6,984 | ₩6,316 | ₩6,330 | -6.69% | 38만 |
|---|
| 2026.09.21 | ₩6,316 | ₩6,810 | ₩6,210 | ₩6,677 | +5.71% | 97만 |
|---|
| 2026.09.18 | ₩5,448 | ₩5,822 | ₩5,328 | ₩5,755 | +5.64% | 42.1만 |
|---|
| 2026.09.17 | ₩5,488 | ₩5,742 | ₩5,408 | ₩5,528 | +0.73% | 20.6만 |
|---|
| 2026.09.16 | ₩5,408 | ₩5,515 | ₩5,342 | ₩5,462 | +0.99% | 26.1만 |
|---|
| 2026.09.15 | ₩5,555 | ₩5,555 | ₩5,328 | ₩5,408 | -2.64% | 36.6만 |
|---|
| 2026.09.14 | ₩5,528 | ₩5,796 | ₩5,515 | ₩5,569 | +0.72% | 24.1만 |
|---|
| 2026.09.11 | ₩5,862 | ₩5,916 | ₩5,488 | ₩5,729 | -2.28% | 42만 |
|---|
| 2026.09.10 | ₩6,049 | ₩6,156 | ₩5,675 | ₩5,996 | -0.88% | 33만 |
|---|
| 2026.09.09 | ₩6,023 | ₩6,156 | ₩5,929 | ₩6,103 | +1.33% | 33만 |
|---|
| 2026.09.08 | ₩6,463 | ₩6,597 | ₩6,076 | ₩6,169 | -4.55% | 32.2만 |
|---|
| 2026.09.04 | ₩6,210 | ₩6,717 | ₩6,076 | ₩6,610 | +6.45% | 23.4만 |
|---|
| 2026.09.03 | ₩6,290 | ₩6,410 | ₩6,009 | ₩6,223 | -1.06% | 29.3만 |
|---|
| 2026.09.02 | ₩6,210 | ₩6,517 | ₩6,009 | ₩6,009 | -3.23% | 48.9만 |
|---|
| 2026.09.01 | ₩6,824 | ₩6,891 | ₩6,450 | ₩6,677 | -2.15% | 32.7만 |
|---|
| 2026.08.31 | ₩7,131 | ₩7,158 | ₩6,770 | ₩6,904 | -3.18% | 30만 |
|---|
| 2026.08.28 | ₩7,278 | ₩7,598 | ₩7,011 | ₩7,171 | -1.47% | 33.6만 |
|---|
| 2026.08.27 | ₩7,678 | ₩7,678 | ₩7,037 | ₩7,278 | -5.22% | 48.2만 |
|---|
| 2026.08.26 | ₩8,159 | ₩8,226 | ₩7,438 | ₩7,491 | -8.18% | 49.1만 |
|---|
| 2026.08.25 | ₩8,333 | ₩8,480 | ₩8,106 | ₩8,266 | -0.80% | 18.8만 |
|---|
| 2026.08.24 | ₩8,213 | ₩8,493 | ₩8,106 | ₩8,373 | +1.95% | 48.7만 |
|---|
| 2026.08.21 | ₩8,546 | ₩8,680 | ₩7,892 | ₩8,333 | -2.50% | 39만 |
|---|
| 2026.08.20 | ₩9,468 | ₩9,468 | ₩8,159 | ₩8,293 | -12.41% | 52.8만 |
|---|
| 2026.08.19 | ₩8,293 | ₩9,214 | ₩7,972 | ₩8,987 | +8.37% | 65.3만 |
|---|
| 2026.08.18 | ₩8,493 | ₩8,586 | ₩8,279 | ₩8,279 | -2.52% | 17만 |
|---|
| 2026.08.17 | ₩9,107 | ₩9,281 | ₩8,426 | ₩8,747 | -3.96% | 39.2만 |
|---|
| 2026.08.14 | ₩8,092 | ₩9,134 | ₩7,678 | ₩9,014 | +11.39% | 59.7만 |
|---|
| 2026.08.13 | ₩8,279 | ₩8,279 | ₩7,919 | ₩8,079 | -2.42% | 29.4만 |
|---|
| 2026.08.12 | ₩8,173 | ₩8,333 | ₩7,892 | ₩8,333 | +1.96% | 34.7만 |
|---|
| 2026.08.11 | ₩8,199 | ₩8,480 | ₩7,959 | ₩8,279 | +0.98% | 40.5만 |
|---|
| 2026.08.10 | ₩8,840 | ₩8,907 | ₩8,066 | ₩8,253 | -6.65% | 38.4만 |
|---|
| 2026.08.07 | ₩9,615 | ₩9,641 | ₩8,787 | ₩8,934 | -7.08% | 27.1만 |
|---|
| 2026.08.06 | ₩9,454 | ₩9,628 | ₩9,014 | ₩9,495 | +0.42% | 35만 |
|---|
| 2026.08.05 | ₩9,748 | ₩9,748 | ₩9,241 | ₩9,655 | -0.96% | 27.4만 |
|---|
| 2026.08.04 | ₩9,214 | ₩9,775 | ₩9,054 | ₩9,655 | +4.78% | 40.1만 |
|---|
| 2026.08.03 | ₩8,359 | ₩9,615 | ₩8,239 | ₩9,054 | +8.31% | 48.6만 |
|---|
| 2026.07.31 | ₩9,601 | ₩9,601 | ₩8,306 | ₩8,573 | -10.71% | 40.2만 |
|---|
| 2026.07.30 | ₩7,678 | ₩9,081 | ₩7,491 | ₩8,920 | +16.17% | 73.3만 |
|---|
| 2026.07.29 | ₩6,717 | ₩7,198 | ₩6,450 | ₩7,118 | +5.96% | 72.5만 |
|---|
| 2026.07.28 | ₩6,824 | ₩6,944 | ₩6,503 | ₩6,677 | -2.15% | 67.6만 |
|---|
| 2026.07.27 | ₩8,026 | ₩8,026 | ₩6,877 | ₩7,118 | -11.31% | 80.2만 |
|---|
| 2026.07.24 | ₩8,239 | ₩8,386 | ₩7,932 | ₩7,999 | -2.92% | 23.3만 |
|---|
| 2026.07.23 | ₩8,693 | ₩8,760 | ₩8,012 | ₩8,119 | -6.61% | 67.9만 |
|---|
| 2026.07.22 | ₩9,428 | ₩9,641 | ₩8,947 | ₩9,214 | -2.27% | 25.9만 |
|---|
| 2026.07.21 | ₩9,041 | ₩9,748 | ₩8,854 | ₩9,495 | +5.02% | 53.1만 |
|---|
| 2026.07.20 | ₩9,214 | ₩9,254 | ₩8,306 | ₩8,466 | -8.12% | 64.2만 |
|---|
| 2026.07.17 | ₩9,641 | ₩9,868 | ₩9,214 | ₩9,308 | -3.46% | 41.3만 |
|---|
| 2026.07.16 | ₩10,483 | ₩10,483 | ₩9,615 | ₩10,029 | -4.33% | 37.4만 |
|---|
| 2026.07.15 | ₩11,244 | ₩11,337 | ₩9,748 | ₩10,202 | -9.26% | 79.1만 |
|---|
| 2026.07.14 | ₩10,576 | ₩11,070 | ₩10,015 | ₩10,963 | +3.66% | 44.5만 |
|---|
| 2026.07.13 | ₩10,683 | ₩10,910 | ₩10,015 | ₩10,416 | -2.50% | 69.7만 |
|---|
| 2026.07.10 | ₩10,122 | ₩10,750 | ₩9,828 | ₩10,416 | +2.90% | 90.4만 |
|---|
| 2026.07.09 | ₩10,322 | ₩10,403 | ₩9,161 | ₩9,601 | -6.99% | 124.1만 |
|---|
| 2026.07.08 | ₩8,680 | ₩10,256 | ₩8,279 | ₩9,441 | +8.77% | 91.4만 |
|---|
| 2026.07.07 | ₩9,535 | ₩9,535 | ₩8,707 | ₩8,733 | -8.40% | 44.2만 |
|---|
| 2026.07.06 | ₩10,683 | ₩10,910 | ₩9,348 | ₩9,361 | -12.37% | 80.3만 |
|---|
| 2026.07.02 | ₩9,521 | ₩10,282 | ₩8,907 | ₩9,668 | +1.54% | 79.8만 |
|---|
| 2026.07.01 | ₩8,907 | ₩9,294 | ₩8,186 | ₩9,014 | +1.20% | 63만 |
|---|
| 2026.06.30 | ₩10,429 | ₩10,456 | ₩8,747 | ₩9,134 | -12.42% | 78.1만 |
|---|
| 2026.06.29 | ₩12,352 | ₩12,472 | ₩10,082 | ₩10,149 | -17.84% | 78.1만 |
|---|
| 2026.06.26 | ₩12,032 | ₩12,152 | ₩11,751 | ₩11,965 | -0.55% | 49.7만 |
|---|
| 2026.06.25 | ₩11,751 | ₩12,339 | ₩11,431 | ₩11,658 | -0.80% | 63.4만 |
|---|
| 2026.06.24 | ₩12,686 | ₩13,234 | ₩11,017 | ₩11,177 | -11.89% | 72.6만 |
|---|
| 2026.06.23 | ₩11,698 | ₩12,593 | ₩11,150 | ₩12,005 | +2.63% | 67.7만 |
|---|
| 2026.06.22 | ₩12,539 | ₩12,766 | ₩11,765 | ₩11,898 | -5.11% | 108.2만 |
|---|
| 2026.06.18 | ₩12,513 | ₩12,513 | ₩11,711 | ₩12,045 | -3.74% | 66.2만 |
|---|
| 2026.06.17 | ₩11,351 | ₩12,219 | ₩10,696 | ₩11,711 | +3.18% | 102.1만 |
|---|
| 2026.06.16 | ₩10,015 | ₩10,563 | ₩9,588 | ₩10,149 | +1.33% | 89.3만 |
|---|
| 2026.06.15 | ₩7,745 | ₩9,227 | ₩7,678 | ₩8,346 | +7.76% | 25.8만 |
|---|
| 2026.06.12 | ₩8,867 | ₩8,907 | ₩6,730 | ₩7,491 | -15.51% | 35.9만 |
|---|
| 2026.06.11 | ₩11,084 | ₩11,257 | ₩8,640 | ₩8,667 | -21.81% | 36.3만 |
|---|
| 2026.06.10 | ₩12,686 | ₩12,686 | ₩9,682 | ₩10,149 | -20.00% | 28.5만 |
|---|
| 2026.06.09 | ₩12,018 | ₩13,688 | ₩11,484 | ₩12,619 | +5.00% | 57.1만 |
|---|