시장 데이터를 불러오는 중
전체 종목
빅베어 AI 홀딩스 과거 주가
BigBear.ai, Inc. Common Stock · BBAI · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BigBear.ai, Inc. Common Stock · BBAI · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,256 | ₩3,296 | ₩3,162 | ₩3,189 | -2.05% | 1232.1만 |
| 2026.10.08 | ₩3,309 | ₩3,323 | ₩3,122 | ₩3,229 | -2.42% | 2497.7만 |
| 2026.10.07 | ₩3,403 | ₩3,403 | ₩3,309 | ₩3,349 | -1.57% | 1938.5만 |
| 2026.10.06 | ₩3,536 | ₩3,563 | ₩3,416 | ₩3,443 | -2.64% | 1481만 |
| 2026.10.05 | ₩3,529 | ₩3,549 | ₩3,429 | ₩3,483 | -1.32% | 1565.8만 |
| 2026.10.02 | ₩3,763 | ₩3,776 | ₩3,443 | ₩3,536 | -6.03% | 2527.4만 |
| 2026.10.01 | ₩3,563 | ₩3,814 | ₩3,509 | ₩3,656 | +2.62% | 2238.2만 |
| 2026.09.30 | ₩3,589 | ₩3,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,536 |
| ₩3,536 |
| -1.49% |
| 1173.8만 |
| 2026.09.29 | ₩3,603 | ₩3,616 | ₩3,523 | ₩3,536 | -1.85% | 973.3만 |
|---|
| 2026.09.28 | ₩3,670 | ₩3,696 | ₩3,549 | ₩3,549 | -3.27% | 1274.5만 |
|---|
| 2026.09.25 | ₩3,790 | ₩3,803 | ₩3,683 | ₩3,736 | -1.41% | 1072.3만 |
|---|
| 2026.09.24 | ₩3,736 | ₩3,776 | ₩3,603 | ₩3,736 | 0.00% | 1750.9만 |
|---|
| 2026.09.23 | ₩3,843 | ₩3,870 | ₩3,790 | ₩3,790 | -1.39% | 1183.8만 |
|---|
| 2026.09.22 | ₩3,936 | ₩3,936 | ₩3,816 | ₩3,856 | -2.03% | 1148.3만 |
|---|
| 2026.09.21 | ₩3,830 | ₩3,896 | ₩3,776 | ₩3,870 | +1.05% | 1379.1만 |
|---|
| 2026.09.18 | ₩3,856 | ₩3,895 | ₩3,683 | ₩3,736 | -3.11% | 2036.7만 |
|---|
| 2026.09.17 | ₩3,736 | ₩3,823 | ₩3,696 | ₩3,790 | +1.43% | 1440.6만 |
|---|
| 2026.09.16 | ₩3,763 | ₩3,803 | ₩3,603 | ₩3,643 | -3.19% | 1623만 |
|---|
| 2026.09.15 | ₩3,776 | ₩3,843 | ₩3,643 | ₩3,763 | -0.35% | 2166.3만 |
|---|
| 2026.09.14 | ₩3,736 | ₩3,923 | ₩3,723 | ₩3,843 | +2.86% | 1421.6만 |
|---|
| 2026.09.11 | ₩3,790 | ₩3,896 | ₩3,750 | ₩3,830 | +1.06% | 1612.7만 |
|---|
| 2026.09.10 | ₩3,710 | ₩3,830 | ₩3,670 | ₩3,763 | +1.44% | 1684.9만 |
|---|
| 2026.09.09 | ₩3,910 | ₩3,923 | ₩3,763 | ₩3,776 | -3.41% | 1216.1만 |
|---|
| 2026.09.08 | ₩3,910 | ₩3,976 | ₩3,843 | ₩3,896 | -0.34% | 1509.4만 |
|---|
| 2026.09.04 | ₩3,950 | ₩4,003 | ₩3,890 | ₩3,896 | -1.35% | 1027만 |
|---|
| 2026.09.03 | ₩4,016 | ₩4,083 | ₩3,923 | ₩3,976 | -1.00% | 1279.9만 |
|---|
| 2026.09.02 | ₩3,910 | ₩4,030 | ₩3,903 | ₩3,936 | +0.68% | 1411만 |
|---|
| 2026.09.01 | ₩4,057 | ₩4,057 | ₩3,910 | ₩3,936 | -2.96% | 1709.6만 |
|---|
| 2026.08.31 | ₩4,030 | ₩4,190 | ₩4,030 | ₩4,177 | +3.64% | 1961.9만 |
|---|
| 2026.08.28 | ₩4,203 | ₩4,297 | ₩4,057 | ₩4,070 | -3.17% | 1646.2만 |
|---|
| 2026.08.27 | ₩4,157 | ₩4,377 | ₩4,097 | ₩4,257 | +2.41% | 2576.9만 |
|---|
| 2026.08.26 | ₩4,083 | ₩4,203 | ₩4,043 | ₩4,070 | -0.33% | 1225.6만 |
|---|
| 2026.08.25 | ₩4,177 | ₩4,203 | ₩4,083 | ₩4,123 | -1.28% | 1161.4만 |
|---|
| 2026.08.24 | ₩4,203 | ₩4,217 | ₩4,097 | ₩4,097 | -2.54% | 1748.8만 |
|---|
| 2026.08.21 | ₩4,203 | ₩4,330 | ₩4,177 | ₩4,297 | +2.22% | 2000.9만 |
|---|
| 2026.08.20 | ₩4,217 | ₩4,243 | ₩4,043 | ₩4,097 | -2.85% | 1805.8만 |
|---|
| 2026.08.19 | ₩4,190 | ₩4,270 | ₩4,070 | ₩4,230 | +0.96% | 1993.6만 |
|---|
| 2026.08.18 | ₩4,150 | ₩4,310 | ₩4,110 | ₩4,163 | +0.32% | 1969.4만 |
|---|
| 2026.08.17 | ₩4,323 | ₩4,346 | ₩4,217 | ₩4,283 | -0.93% | 1778.1만 |
|---|
| 2026.08.14 | ₩4,510 | ₩4,550 | ₩4,323 | ₩4,363 | -3.25% | 1444.5만 |
|---|
| 2026.08.13 | ₩4,337 | ₩4,484 | ₩4,283 | ₩4,457 | +2.77% | 1861.6만 |
|---|
| 2026.08.12 | ₩4,484 | ₩4,508 | ₩4,310 | ₩4,350 | -2.98% | 1580.2만 |
|---|
| 2026.08.11 | ₩4,353 | ₩4,470 | ₩4,263 | ₩4,443 | +2.08% | 1815.1만 |
|---|
| 2026.08.10 | ₩4,323 | ₩4,363 | ₩4,217 | ₩4,310 | -0.31% | 1706.9만 |
|---|
| 2026.08.07 | ₩4,123 | ₩4,377 | ₩4,070 | ₩4,363 | +5.83% | 3332.2만 |
|---|
| 2026.08.06 | ₩3,963 | ₩4,083 | ₩3,938 | ₩4,016 | +1.35% | 2464.5만 |
|---|
| 2026.08.05 | ₩4,190 | ₩4,203 | ₩3,976 | ₩4,043 | -3.50% | 1861.7만 |
|---|
| 2026.08.04 | ₩3,896 | ₩4,263 | ₩3,863 | ₩4,203 | +7.88% | 4256.5만 |
|---|
| 2026.08.03 | ₩3,656 | ₩3,876 | ₩3,576 | ₩3,816 | +4.38% | 2554.2만 |
|---|
| 2026.07.31 | ₩3,736 | ₩4,003 | ₩3,563 | ₩3,723 | -0.36% | 3951.1만 |
|---|
| 2026.07.30 | ₩3,483 | ₩3,803 | ₩3,483 | ₩3,776 | +8.43% | 3088.8만 |
|---|
| 2026.07.29 | ₩3,670 | ₩3,703 | ₩3,456 | ₩3,456 | -5.82% | 2499.9만 |
|---|
| 2026.07.28 | ₩3,710 | ₩3,830 | ₩3,563 | ₩3,683 | -0.72% | 2442.5만 |
|---|
| 2026.07.27 | ₩3,816 | ₩3,883 | ₩3,710 | ₩3,776 | -1.05% | 2689.7만 |
|---|
| 2026.07.24 | ₩3,803 | ₩3,830 | ₩3,643 | ₩3,683 | -3.16% | 2008.5만 |
|---|
| 2026.07.23 | ₩3,790 | ₩3,976 | ₩3,763 | ₩3,803 | +0.35% | 2076.7만 |
|---|
| 2026.07.22 | ₩3,910 | ₩3,990 | ₩3,790 | ₩3,843 | -1.71% | 2185.1만 |
|---|
| 2026.07.21 | ₩3,816 | ₩3,990 | ₩3,810 | ₩3,923 | +2.80% | 1689.5만 |
|---|
| 2026.07.20 | ₩3,803 | ₩3,856 | ₩3,696 | ₩3,763 | -1.05% | 2214.6만 |
|---|
| 2026.07.17 | ₩3,776 | ₩3,896 | ₩3,723 | ₩3,790 | +0.35% | 2744.6만 |
|---|
| 2026.07.16 | ₩4,150 | ₩4,177 | ₩3,883 | ₩3,896 | -6.11% | 3590만 |
|---|
| 2026.07.15 | ₩4,217 | ₩4,377 | ₩4,137 | ₩4,190 | -0.63% | 2380.4만 |
|---|
| 2026.07.14 | ₩4,097 | ₩4,230 | ₩4,057 | ₩4,137 | +0.98% | 2134.4만 |
|---|
| 2026.07.13 | ₩4,363 | ₩4,390 | ₩4,070 | ₩4,123 | -5.50% | 3316만 |
|---|
| 2026.07.10 | ₩4,524 | ₩4,577 | ₩4,323 | ₩4,363 | -3.54% | 2312.9만 |
|---|
| 2026.07.09 | ₩4,390 | ₩4,497 | ₩4,323 | ₩4,430 | +0.91% | 2052.2만 |
|---|
| 2026.07.08 | ₩4,490 | ₩4,604 | ₩4,363 | ₩4,417 | -1.63% | 2336.2만 |
|---|
| 2026.07.07 | ₩4,750 | ₩4,817 | ₩4,510 | ₩4,577 | -3.65% | 3424.8만 |
|---|
| 2026.07.06 | ₩4,670 | ₩4,937 | ₩4,644 | ₩4,777 | +2.29% | 2623.1만 |
|---|
| 2026.07.02 | ₩4,870 | ₩4,977 | ₩4,697 | ₩4,710 | -3.29% | 2408.1만 |
|---|
| 2026.07.01 | ₩4,857 | ₩5,044 | ₩4,817 | ₩4,857 | 0.00% | 2304.1만 |
|---|
| 2026.06.30 | ₩4,777 | ₩4,964 | ₩4,737 | ₩4,897 | +2.51% | 3030.3만 |
|---|
| 2026.06.29 | ₩4,737 | ₩4,870 | ₩4,597 | ₩4,804 | +1.41% | 2989.2만 |
|---|
| 2026.06.26 | ₩4,470 | ₩4,744 | ₩4,443 | ₩4,644 | +3.88% | 4178.3만 |
|---|
| 2026.06.25 | ₩4,724 | ₩4,757 | ₩4,484 | ₩4,550 | -3.67% | 3198만 |
|---|
| 2026.06.24 | ₩5,004 | ₩5,017 | ₩4,684 | ₩4,697 | -6.13% | 4401.9만 |
|---|
| 2026.06.23 | ₩5,024 | ₩5,177 | ₩5,017 | ₩5,031 | +0.13% | 2624만 |
|---|
| 2026.06.22 | ₩5,137 | ₩5,338 | ₩5,031 | ₩5,111 | -0.52% | 3103만 |
|---|
| 2026.06.18 | ₩5,231 | ₩5,257 | ₩5,017 | ₩5,231 | 0.00% | 3438.5만 |
|---|
| 2026.06.17 | ₩5,204 | ₩5,378 | ₩5,177 | ₩5,177 | -0.51% | 2302만 |
|---|
| 2026.06.16 | ₩5,324 | ₩5,484 | ₩5,151 | ₩5,284 | -0.75% | 2911.3만 |
|---|
| 2026.06.15 | ₩5,604 | ₩5,631 | ₩5,391 | ₩5,404 | -3.57% | 3022.3만 |
|---|
| 2026.06.12 | ₩5,524 | ₩5,631 | ₩5,338 | ₩5,364 | -2.90% | 2621.3만 |
|---|
| 2026.06.11 | ₩5,297 | ₩5,538 | ₩5,217 | ₩5,524 | +4.28% | 3034.4만 |
|---|
| 2026.06.10 | ₩5,257 | ₩5,591 | ₩5,224 | ₩5,364 | +2.03% | 3663.5만 |
|---|
| 2026.06.09 | ₩5,711 | ₩5,845 | ₩5,111 | ₩5,324 | -6.78% | 4391.6만 |
|---|
| 2026.06.08 | ₩5,765 | ₩5,991 | ₩5,604 | ₩5,751 | -0.23% | 3438.1만 |
|---|
| 2026.06.05 | ₩6,165 | ₩6,232 | ₩5,484 | ₩5,604 | -9.09% | 3812.2만 |
|---|
| 2026.06.04 | ₩6,432 | ₩6,645 | ₩6,298 | ₩6,365 | -1.04% | 4243.1만 |
|---|
| 2026.06.03 | ₩6,645 | ₩6,672 | ₩6,258 | ₩6,445 | -3.01% | 5245.1만 |
|---|
| 2026.06.02 | ₩6,899 | ₩6,952 | ₩6,685 | ₩6,819 | -1.16% | 4992.4만 |
|---|
| 2026.06.01 | ₩6,899 | ₩7,286 | ₩6,685 | ₩7,126 | +3.29% | 8368.2만 |
|---|
| 2026.05.29 | ₩6,779 | ₩6,885 | ₩6,285 | ₩6,725 | -0.79% | 1.1억 |
|---|
| 2026.05.28 | ₩5,711 | ₩6,659 | ₩5,638 | ₩6,592 | +15.42% | 7010.8만 |
|---|
| 2026.05.27 | ₩5,522 | ₩5,998 | ₩5,431 | ₩5,831 | +5.61% | 6009.3만 |
|---|
| 2026.05.26 | ₩5,658 | ₩5,724 | ₩5,424 | ₩5,578 | -1.42% | 4667.8만 |
|---|
| 2026.05.22 | ₩5,631 | ₩6,125 | ₩5,484 | ₩5,578 | -0.95% | 6559.6만 |
|---|
| 2026.05.21 | ₩5,431 | ₩5,698 | ₩5,297 | ₩5,604 | +3.19% | 5162만 |
|---|
| 2026.05.20 | ₩5,177 | ₩5,524 | ₩5,137 | ₩5,444 | +5.15% | 3762.7만 |
|---|
| 2026.05.19 | ₩5,137 | ₩5,215 | ₩5,004 | ₩5,124 | -0.26% | 2553.4만 |
|---|
| 2026.05.18 | ₩5,404 | ₩5,404 | ₩5,084 | ₩5,231 | -3.21% | 3250.6만 |
|---|
| 2026.05.15 | ₩5,644 | ₩5,658 | ₩5,444 | ₩5,444 | -3.55% | 3393.1만 |
|---|
| 2026.05.14 | ₩5,578 | ₩5,845 | ₩5,498 | ₩5,845 | +4.78% | 3756.9만 |
|---|
| 2026.05.13 | ₩5,591 | ₩5,791 | ₩5,418 | ₩5,618 | +0.48% | 3905.3만 |
|---|
| 2026.05.12 | ₩5,644 | ₩5,751 | ₩5,418 | ₩5,591 | -0.95% | 3488.4만 |
|---|
| 2026.05.11 | ₩5,538 | ₩5,898 | ₩5,431 | ₩5,765 | +4.10% | 4540.5만 |
|---|
| 2026.05.08 | ₩5,578 | ₩5,604 | ₩5,297 | ₩5,578 | 0.00% | 3518.8만 |
|---|
| 2026.05.07 | ₩5,831 | ₩5,858 | ₩5,471 | ₩5,564 | -4.58% | 3910.9만 |
|---|
| 2026.05.06 | ₩5,444 | ₩5,951 | ₩5,318 | ₩5,831 | +7.11% | 6621.3만 |
|---|
| 2026.05.05 | ₩5,571 | ₩5,578 | ₩5,311 | ₩5,524 | -0.84% | 4339.6만 |
|---|
| 2026.05.04 | ₩5,527 | ₩5,805 | ₩5,524 | ₩5,564 | +0.68% | 4705.5만 |
|---|
| 2026.05.01 | ₩5,324 | ₩5,564 | ₩5,164 | ₩5,524 | +3.76% | 4087.2만 |
|---|
| 2026.04.30 | ₩5,017 | ₩5,378 | ₩4,984 | ₩5,311 | +5.85% | 3829.3만 |
|---|
| 2026.04.29 | ₩5,618 | ₩5,631 | ₩5,044 | ₩5,097 | -9.26% | 5744만 |
|---|
| 2026.04.28 | ₩4,937 | ₩5,551 | ₩4,864 | ₩5,498 | +11.35% | 7014만 |
|---|
| 2026.04.27 | ₩4,911 | ₩5,077 | ₩4,857 | ₩4,977 | +1.36% | 2190만 |
|---|
| 2026.04.24 | ₩5,057 | ₩5,093 | ₩4,817 | ₩4,937 | -2.37% | 2184.3만 |
|---|
| 2026.04.23 | ₩5,204 | ₩5,244 | ₩4,857 | ₩4,977 | -4.36% | 3302.7만 |
|---|
| 2026.04.22 | ₩5,177 | ₩5,404 | ₩5,057 | ₩5,324 | +2.84% | 3682.2만 |
|---|
| 2026.04.21 | ₩5,204 | ₩5,431 | ₩5,031 | ₩5,057 | -2.82% | 3935.3만 |
|---|
| 2026.04.20 | ₩5,004 | ₩5,151 | ₩4,937 | ₩5,124 | +2.40% | 2605만 |
|---|
| 2026.04.17 | ₩5,191 | ₩5,511 | ₩5,111 | ₩5,137 | -1.03% | 4628.9만 |
|---|
| 2026.04.16 | ₩5,244 | ₩5,271 | ₩4,951 | ₩5,004 | -4.58% | 3714만 |
|---|
| 2026.04.15 | ₩4,750 | ₩5,084 | ₩4,737 | ₩5,057 | +6.46% | 3917.5만 |
|---|
| 2026.04.14 | ₩4,684 | ₩4,830 | ₩4,630 | ₩4,697 | +0.28% | 2423만 |
|---|
| 2026.04.13 | ₩4,363 | ₩4,537 | ₩4,283 | ₩4,470 | +2.45% | 1906.9만 |
|---|
| 2026.04.10 | ₩4,430 | ₩4,537 | ₩4,363 | ₩4,430 | 0.00% | 1822.6만 |
|---|
| 2026.04.09 | ₩4,564 | ₩4,644 | ₩4,377 | ₩4,390 | -3.80% | 2222.2만 |
|---|
| 2026.04.08 | ₩5,031 | ₩5,057 | ₩4,577 | ₩4,657 | -7.43% | 2447만 |
|---|
| 2026.04.07 | ₩4,630 | ₩4,684 | ₩4,470 | ₩4,604 | -0.58% | 1982.6만 |
|---|
| 2026.04.06 | ₩4,670 | ₩4,870 | ₩4,670 | ₩4,684 | +0.29% | 1796.8만 |
|---|
| 2026.04.02 | ₩4,410 | ₩4,817 | ₩4,377 | ₩4,777 | +8.32% | 2315만 |
|---|
| 2026.04.01 | ₩4,724 | ₩4,844 | ₩4,537 | ₩4,564 | -3.39% | 3069.4만 |
|---|
| 2026.03.31 | ₩4,190 | ₩4,750 | ₩4,190 | ₩4,697 | +12.10% | 3407.2만 |
|---|
| 2026.03.30 | ₩4,203 | ₩4,266 | ₩4,016 | ₩4,057 | -3.49% | 3250.9만 |
|---|
| 2026.03.27 | ₩4,337 | ₩4,390 | ₩4,177 | ₩4,190 | -3.38% | 2530.3만 |
|---|
| 2026.03.26 | ₩4,657 | ₩4,730 | ₩4,417 | ₩4,430 | -4.87% | 2417.2만 |
|---|
| 2026.03.25 | ₩4,857 | ₩4,941 | ₩4,604 | ₩4,750 | -2.20% | 3037.2만 |
|---|
| 2026.03.24 | ₩4,830 | ₩4,924 | ₩4,657 | ₩4,724 | -2.21% | 2566.8만 |
|---|
| 2026.03.23 | ₩4,817 | ₩5,031 | ₩4,764 | ₩4,911 | +1.94% | 2768.4만 |
|---|
| 2026.03.20 | ₩4,911 | ₩4,925 | ₩4,670 | ₩4,777 | -2.72% | 3255.1만 |
|---|
| 2026.03.19 | ₩4,951 | ₩5,111 | ₩4,830 | ₩4,977 | +0.54% | 2589.9만 |
|---|
| 2026.03.18 | ₩5,271 | ₩5,297 | ₩5,071 | ₩5,071 | -3.80% | 2993.5만 |
|---|
| 2026.03.17 | ₩5,271 | ₩5,471 | ₩5,257 | ₩5,284 | +0.25% | 3234만 |
|---|
| 2026.03.16 | ₩5,338 | ₩5,471 | ₩5,204 | ₩5,271 | -1.25% | 4487.8만 |
|---|
| 2026.03.13 | ₩5,444 | ₩5,591 | ₩5,204 | ₩5,257 | -3.43% | 3665.6만 |
|---|
| 2026.03.12 | ₩5,431 | ₩5,604 | ₩5,351 | ₩5,378 | -0.98% | 3475만 |
|---|
| 2026.03.11 | ₩5,458 | ₩5,698 | ₩5,404 | ₩5,524 | +1.22% | 4206.4만 |
|---|
| 2026.03.10 | ₩5,684 | ₩5,724 | ₩5,351 | ₩5,431 | -4.46% | 2912.1만 |
|---|
| 2026.03.09 | ₩5,551 | ₩5,691 | ₩5,297 | ₩5,604 | +0.96% | 3710.5만 |
|---|
| 2026.03.06 | ₩5,311 | ₩5,898 | ₩5,297 | ₩5,671 | +6.78% | 6960.4만 |
|---|
| 2026.03.05 | ₩5,031 | ₩5,404 | ₩4,977 | ₩5,391 | +7.16% | 5421.8만 |
|---|
| 2026.03.04 | ₩5,131 | ₩5,277 | ₩5,017 | ₩5,111 | -0.39% | 3216.4만 |
|---|
| 2026.03.03 | ₩5,244 | ₩5,364 | ₩4,937 | ₩5,071 | -3.31% | 5213.2만 |
|---|
| 2026.03.02 | ₩5,071 | ₩5,584 | ₩5,044 | ₩5,471 | +7.89% | 5300.1만 |
|---|
| 2026.02.27 | ₩5,338 | ₩5,378 | ₩5,111 | ₩5,284 | -1.00% | 3026.9만 |
|---|
| 2026.02.26 | ₩5,284 | ₩5,538 | ₩5,249 | ₩5,538 | +4.80% | 4034.7만 |
|---|
| 2026.02.25 | ₩5,297 | ₩5,418 | ₩5,177 | ₩5,244 | -1.01% | 2686.7만 |
|---|
| 2026.02.24 | ₩4,937 | ₩5,297 | ₩4,924 | ₩5,204 | +5.41% | 3659.6만 |
|---|
| 2026.02.23 | ₩5,071 | ₩5,217 | ₩4,897 | ₩4,951 | -2.37% | 3726.6만 |
|---|
| 2026.02.20 | ₩5,484 | ₩5,698 | ₩5,097 | ₩5,151 | -6.08% | 3997.9만 |
|---|
| 2026.02.19 | ₩5,351 | ₩5,604 | ₩5,284 | ₩5,591 | +4.49% | 3635.1만 |
|---|
| 2026.02.18 | ₩5,271 | ₩5,618 | ₩5,191 | ₩5,458 | +3.54% | 3825만 |
|---|
| 2026.02.17 | ₩5,324 | ₩5,444 | ₩5,177 | ₩5,257 | -1.25% | 4354.4만 |
|---|
| 2026.02.13 | ₩5,564 | ₩5,711 | ₩5,378 | ₩5,444 | -2.16% | 3850.6만 |
|---|
| 2026.02.12 | ₩5,925 | ₩5,965 | ₩5,297 | ₩5,471 | -7.66% | 6195.2만 |
|---|
| 2026.02.11 | ₩6,151 | ₩6,192 | ₩5,684 | ₩5,911 | -3.90% | 5453.9만 |
|---|
| 2026.02.10 | ₩6,512 | ₩6,565 | ₩6,031 | ₩6,085 | -6.56% | 6729.2만 |
|---|
| 2026.02.09 | ₩6,085 | ₩6,565 | ₩6,071 | ₩6,498 | +6.80% | 5852.9만 |
|---|
| 2026.02.06 | ₩5,684 | ₩6,432 | ₩5,584 | ₩6,298 | +10.80% | 5684.3만 |
|---|
| 2026.02.05 | ₩5,738 | ₩5,978 | ₩5,338 | ₩5,444 | -5.12% | 7213.1만 |
|---|
| 2026.02.04 | ₩6,505 | ₩6,538 | ₩5,871 | ₩6,005 | -7.69% | 7011.9만 |
|---|
| 2026.02.03 | ₩6,605 | ₩6,672 | ₩6,272 | ₩6,605 | 0.00% | 7149.8만 |
|---|
| 2026.02.02 | ₩6,725 | ₩6,759 | ₩6,378 | ₩6,378 | -5.16% | 4907.5만 |
|---|
| 2026.01.30 | ₩7,219 | ₩7,372 | ₩6,625 | ₩6,725 | -6.84% | 8632.1만 |
|---|
| 2026.01.29 | ₩7,966 | ₩7,993 | ₩7,232 | ₩7,366 | -7.54% | 1억 |
|---|
| 2026.01.28 | ₩8,393 | ₩8,747 | ₩7,859 | ₩8,020 | -4.45% | 8793.2만 |
|---|
| 2026.01.27 | ₩7,633 | ₩8,273 | ₩7,566 | ₩8,220 | +7.69% | 9257.5만 |
|---|
| 2026.01.26 | ₩7,793 | ₩8,073 | ₩7,539 | ₩7,633 | -2.05% | 5477.4만 |
|---|
| 2026.01.23 | ₩7,833 | ₩8,046 | ₩7,659 | ₩7,766 | -0.85% | 8644.6만 |
|---|
| 2026.01.22 | ₩7,726 | ₩8,033 | ₩7,619 | ₩7,913 | +2.42% | 7725.6만 |
|---|
| 2026.01.21 | ₩7,993 | ₩8,180 | ₩7,112 | ₩7,619 | -4.67% | 1.2억 |
|---|
| 2026.01.20 | ₩7,833 | ₩8,260 | ₩7,753 | ₩7,926 | +1.19% | 1.2억 |
|---|
| 2026.01.16 | ₩8,273 | ₩8,487 | ₩8,060 | ₩8,166 | -1.29% | 9182.8만 |
|---|
| 2026.01.15 | ₩8,393 | ₩8,834 | ₩8,220 | ₩8,233 | -1.91% | 1.3억 |
|---|
| 2026.01.14 | ₩8,100 | ₩8,447 | ₩7,819 | ₩8,353 | +3.13% | 9127.2만 |
|---|
| 2026.01.13 | ₩8,527 | ₩8,620 | ₩7,980 | ₩8,126 | -4.69% | 6718.1만 |
|---|
| 2026.01.12 | ₩8,220 | ₩8,473 | ₩8,086 | ₩8,420 | +2.44% | 6288.1만 |
|---|
| 2026.01.09 | ₩8,327 | ₩8,687 | ₩8,206 | ₩8,273 | -0.64% | 7138.3만 |
|---|
| 2026.01.08 | ₩7,940 | ₩8,380 | ₩7,873 | ₩8,233 | +3.70% | 6008만 |
|---|
| 2026.01.07 | ₩8,206 | ₩8,473 | ₩7,953 | ₩7,993 | -2.60% | 6579.8만 |
|---|
| 2026.01.06 | ₩7,886 | ₩8,553 | ₩7,773 | ₩8,553 | +8.46% | 9367.6만 |
|---|
| 2026.01.05 | ₩7,833 | ₩7,933 | ₩7,419 | ₩7,846 | +0.17% | 7499.1만 |
|---|
| 2026.01.02 | ₩7,473 | ₩7,806 | ₩7,232 | ₩7,793 | +4.29% | 5602만 |
|---|
| 2025.12.31 | ₩7,286 | ₩7,392 | ₩7,072 | ₩7,206 | -1.10% | 3453.4만 |
|---|
| 2025.12.30 | ₩7,593 | ₩7,606 | ₩7,264 | ₩7,339 | -3.34% | 4226만 |
|---|
| 2025.12.29 | ₩7,506 | ₩7,819 | ₩7,459 | ₩7,566 | +0.80% | 4350.9만 |
|---|
| 2025.12.26 | ₩8,073 | ₩8,073 | ₩7,593 | ₩7,646 | -5.29% | 4112.8만 |
|---|
| 2025.12.24 | ₩8,126 | ₩8,162 | ₩7,953 | ₩8,046 | -0.99% | 2815만 |
|---|
| 2025.12.23 | ₩8,340 | ₩8,613 | ₩8,100 | ₩8,166 | -2.08% | 5290만 |
|---|
| 2025.12.22 | ₩8,473 | ₩8,740 | ₩8,233 | ₩8,527 | +0.63% | 7814.9만 |
|---|
| 2025.12.19 | ₩7,659 | ₩8,460 | ₩7,606 | ₩8,353 | +9.06% | 2.2억 |
|---|
| 2025.12.18 | ₩7,566 | ₩7,726 | ₩7,366 | ₩7,513 | -0.71% | 1.9억 |
|---|
| 2025.12.17 | ₩7,859 | ₩7,980 | ₩7,232 | ₩7,259 | -7.64% | 1.3억 |
|---|
| 2025.12.16 | ₩7,946 | ₩8,160 | ₩7,757 | ₩7,819 | -1.60% | 1억 |
|---|
| 2025.12.15 | ₩8,513 | ₩8,553 | ₩7,713 | ₩7,966 | -6.43% | 1.3억 |
|---|
| 2025.12.12 | ₩8,900 | ₩9,301 | ₩8,233 | ₩8,513 | -4.35% | 1.6억 |
|---|
| 2025.12.11 | ₩8,653 | ₩9,141 | ₩8,420 | ₩8,994 | +3.93% | 1.1억 |
|---|
| 2025.12.10 | ₩8,834 | ₩9,341 | ₩8,633 | ₩8,820 | -0.15% | 1억 |
|---|
| 2025.12.09 | ₩8,587 | ₩8,967 | ₩8,473 | ₩8,954 | +4.27% | 9492.2만 |
|---|
| 2025.12.08 | ₩9,341 | ₩9,354 | ₩8,553 | ₩8,754 | -6.29% | 1억 |
|---|
| 2025.12.05 | ₩9,127 | ₩9,394 | ₩8,727 | ₩9,100 | -0.29% | 1.1억 |
|---|
| 2025.12.04 | ₩8,140 | ₩9,581 | ₩8,066 | ₩9,367 | +15.08% | 1.7억 |
|---|
| 2025.12.03 | ₩7,739 | ₩8,166 | ₩7,499 | ₩8,140 | +5.17% | 8014.8만 |
|---|
| 2025.12.02 | ₩8,126 | ₩8,220 | ₩7,713 | ₩7,726 | -4.93% | 5996만 |
|---|
| 2025.12.01 | ₩8,193 | ₩8,313 | ₩7,980 | ₩8,073 | -1.47% | 7302.4만 |
|---|
| 2025.11.28 | ₩8,100 | ₩8,593 | ₩8,060 | ₩8,460 | +4.45% | 7167만 |
|---|
| 2025.11.26 | ₩8,367 | ₩8,409 | ₩7,993 | ₩8,033 | -3.99% | 8774만 |
|---|
| 2025.11.25 | ₩8,180 | ₩8,293 | ₩7,873 | ₩8,260 | +0.98% | 8503만 |
|---|
| 2025.11.24 | ₩7,392 | ₩8,373 | ₩7,339 | ₩8,367 | +13.18% | 9967.7만 |
|---|
| 2025.11.21 | ₩7,406 | ₩7,566 | ₩6,712 | ₩7,206 | -2.70% | 9737만 |
|---|
| 2025.11.20 | ₩8,206 | ₩8,660 | ₩7,326 | ₩7,352 | -10.41% | 9622.3만 |
|---|
| 2025.11.19 | ₩7,873 | ₩8,152 | ₩7,619 | ₩7,793 | -1.02% | 9045.9만 |
|---|
| 2025.11.18 | ₩7,379 | ₩8,286 | ₩7,246 | ₩7,980 | +8.14% | 1.1억 |
|---|
| 2025.11.17 | ₩7,953 | ₩8,053 | ₩7,179 | ₩7,432 | -6.54% | 8491.3만 |
|---|
| 2025.11.14 | ₩8,140 | ₩8,807 | ₩8,033 | ₩8,086 | -0.66% | 9075.2만 |
|---|
| 2025.11.13 | ₩9,341 | ₩9,407 | ₩8,193 | ₩8,460 | -9.43% | 9760.7만 |
|---|
| 2025.11.12 | ₩8,540 | ₩9,874 | ₩8,433 | ₩9,568 | +12.03% | 1.9억 |
|---|
| 2025.11.11 | ₩9,287 | ₩9,327 | ₩8,020 | ₩8,086 | -12.93% | 1.6억 |
|---|
| 2025.11.10 | ₩7,926 | ₩7,953 | ₩7,446 | ₩7,619 | -3.87% | 8637.7만 |
|---|
| 2025.11.07 | ₩7,259 | ₩7,633 | ₩7,059 | ₩7,579 | +4.41% | 7856.8만 |
|---|
| 2025.11.06 | ₩8,086 | ₩8,113 | ₩7,438 | ₩7,553 | -6.60% | 6557.6만 |
|---|
| 2025.11.05 | ₩7,793 | ₩8,286 | ₩7,666 | ₩8,180 | +4.97% | 6776.8만 |
|---|
| 2025.11.04 | ₩7,873 | ₩8,193 | ₩7,606 | ₩7,646 | -2.88% | 5460.6만 |
|---|
| 2025.11.03 | ₩9,207 | ₩9,234 | ₩8,307 | ₩8,407 | -8.70% | 9099.7만 |
|---|
| 2025.10.31 | ₩9,047 | ₩9,267 | ₩8,820 | ₩9,234 | +2.06% | 8674.2만 |
|---|
| 2025.10.30 | ₩8,927 | ₩9,247 | ₩8,740 | ₩8,994 | +0.75% | 9021.2만 |
|---|
| 2025.10.29 | ₩9,074 | ₩9,434 | ₩8,820 | ₩9,207 | +1.47% | 1.2억 |
|---|
| 2025.10.28 | ₩9,407 | ₩9,701 | ₩9,007 | ₩9,047 | -3.83% | 3.6억 |
|---|
| 2025.10.27 | ₩9,594 | ₩9,768 | ₩9,167 | ₩9,474 | -1.25% | 3.5억 |
|---|
| 2025.10.24 | ₩9,477 | ₩9,781 | ₩9,367 | ₩9,407 | -0.73% | 2.9억 |
|---|
| 2025.10.23 | ₩8,940 | ₩9,207 | ₩8,754 | ₩9,047 | +1.19% | 1.1억 |
|---|
| 2025.10.22 | ₩9,087 | ₩9,341 | ₩8,540 | ₩8,820 | -2.94% | 1.5억 |
|---|
| 2025.10.21 | ₩9,834 | ₩10,008 | ₩9,227 | ₩9,447 | -3.93% | 1.3억 |
|---|
| 2025.10.20 | ₩10,195 | ₩10,448 | ₩9,794 | ₩9,954 | -2.36% | 1.6억 |
|---|
| 2025.10.17 | ₩10,008 | ₩10,315 | ₩9,474 | ₩9,901 | -1.07% | 1.3억 |
|---|
| 2025.10.16 | ₩11,476 | ₩11,582 | ₩10,208 | ₩10,275 | -10.47% | 9610.2만 |
|---|
| 2025.10.15 | ₩12,156 | ₩12,370 | ₩10,675 | ₩11,369 | -6.48% | 1.3억 |
|---|
| 2025.10.14 | ₩11,836 | ₩12,530 | ₩11,222 | ₩11,889 | +0.45% | 1.8억 |
|---|
| 2025.10.13 | ₩10,141 | ₩12,270 | ₩10,075 | ₩11,756 | +15.92% | 2.1억 |
|---|
| 2025.10.10 | ₩10,088 | ₩11,743 | ₩9,608 | ₩9,634 | -4.50% | 2.4억 |
|---|