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 | ₩3,253 | ₩3,293 | ₩3,160 | ₩3,187 | -2.05% | 1232.1만 |
| 2026.10.08 | ₩3,307 | ₩3,320 | ₩3,120 | ₩3,227 | -2.42% | 2497.7만 |
| 2026.10.07 | ₩3,400 | ₩3,400 | ₩3,307 | ₩3,347 | -1.57% | 1938.5만 |
| 2026.10.06 | ₩3,533 | ₩3,560 | ₩3,413 | ₩3,440 | -2.64% | 1481만 |
| 2026.10.05 | ₩3,527 | ₩3,547 | ₩3,427 | ₩3,480 | -1.32% | 1565.8만 |
| 2026.10.02 | ₩3,760 | ₩3,773 | ₩3,440 | ₩3,533 | -6.03% | 2527.4만 |
| 2026.10.01 | ₩3,560 | ₩3,811 | ₩3,507 | ₩3,653 | +2.62% | 2238.2만 |
| 2026.09.30 | ₩3,587 | ₩3,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,533 |
| ₩3,533 |
| -1.49% |
| 1173.8만 |
| 2026.09.29 | ₩3,600 | ₩3,613 | ₩3,520 | ₩3,533 | -1.85% | 973.3만 |
|---|
| 2026.09.28 | ₩3,667 | ₩3,693 | ₩3,547 | ₩3,547 | -3.27% | 1274.5만 |
|---|
| 2026.09.25 | ₩3,787 | ₩3,800 | ₩3,680 | ₩3,733 | -1.41% | 1072.3만 |
|---|
| 2026.09.24 | ₩3,733 | ₩3,773 | ₩3,600 | ₩3,733 | 0.00% | 1750.9만 |
|---|
| 2026.09.23 | ₩3,840 | ₩3,867 | ₩3,787 | ₩3,787 | -1.39% | 1183.8만 |
|---|
| 2026.09.22 | ₩3,933 | ₩3,933 | ₩3,813 | ₩3,853 | -2.03% | 1148.3만 |
|---|
| 2026.09.21 | ₩3,827 | ₩3,893 | ₩3,773 | ₩3,867 | +1.05% | 1379.1만 |
|---|
| 2026.09.18 | ₩3,853 | ₩3,892 | ₩3,680 | ₩3,733 | -3.11% | 2036.7만 |
|---|
| 2026.09.17 | ₩3,733 | ₩3,820 | ₩3,693 | ₩3,787 | +1.43% | 1440.6만 |
|---|
| 2026.09.16 | ₩3,760 | ₩3,800 | ₩3,600 | ₩3,640 | -3.19% | 1623만 |
|---|
| 2026.09.15 | ₩3,773 | ₩3,840 | ₩3,640 | ₩3,760 | -0.35% | 2166.3만 |
|---|
| 2026.09.14 | ₩3,733 | ₩3,920 | ₩3,720 | ₩3,840 | +2.86% | 1421.6만 |
|---|
| 2026.09.11 | ₩3,787 | ₩3,893 | ₩3,747 | ₩3,827 | +1.06% | 1612.7만 |
|---|
| 2026.09.10 | ₩3,707 | ₩3,827 | ₩3,667 | ₩3,760 | +1.44% | 1684.9만 |
|---|
| 2026.09.09 | ₩3,907 | ₩3,920 | ₩3,760 | ₩3,773 | -3.41% | 1216.1만 |
|---|
| 2026.09.08 | ₩3,907 | ₩3,973 | ₩3,840 | ₩3,893 | -0.34% | 1509.4만 |
|---|
| 2026.09.04 | ₩3,947 | ₩4,000 | ₩3,887 | ₩3,893 | -1.35% | 1027만 |
|---|
| 2026.09.03 | ₩4,013 | ₩4,080 | ₩3,920 | ₩3,973 | -1.00% | 1279.9만 |
|---|
| 2026.09.02 | ₩3,907 | ₩4,027 | ₩3,900 | ₩3,933 | +0.68% | 1411만 |
|---|
| 2026.09.01 | ₩4,053 | ₩4,053 | ₩3,907 | ₩3,933 | -2.96% | 1709.6만 |
|---|
| 2026.08.31 | ₩4,027 | ₩4,187 | ₩4,027 | ₩4,173 | +3.64% | 1961.9만 |
|---|
| 2026.08.28 | ₩4,200 | ₩4,293 | ₩4,053 | ₩4,067 | -3.17% | 1646.2만 |
|---|
| 2026.08.27 | ₩4,153 | ₩4,373 | ₩4,093 | ₩4,253 | +2.41% | 2576.9만 |
|---|
| 2026.08.26 | ₩4,080 | ₩4,200 | ₩4,040 | ₩4,067 | -0.33% | 1225.6만 |
|---|
| 2026.08.25 | ₩4,173 | ₩4,200 | ₩4,080 | ₩4,120 | -1.28% | 1161.4만 |
|---|
| 2026.08.24 | ₩4,200 | ₩4,213 | ₩4,093 | ₩4,093 | -2.54% | 1748.8만 |
|---|
| 2026.08.21 | ₩4,200 | ₩4,327 | ₩4,173 | ₩4,293 | +2.22% | 2000.9만 |
|---|
| 2026.08.20 | ₩4,213 | ₩4,240 | ₩4,040 | ₩4,093 | -2.85% | 1805.8만 |
|---|
| 2026.08.19 | ₩4,187 | ₩4,267 | ₩4,067 | ₩4,227 | +0.96% | 1993.6만 |
|---|
| 2026.08.18 | ₩4,147 | ₩4,307 | ₩4,107 | ₩4,160 | +0.32% | 1969.4만 |
|---|
| 2026.08.17 | ₩4,320 | ₩4,343 | ₩4,213 | ₩4,280 | -0.93% | 1778.1만 |
|---|
| 2026.08.14 | ₩4,507 | ₩4,547 | ₩4,320 | ₩4,360 | -3.25% | 1444.5만 |
|---|
| 2026.08.13 | ₩4,333 | ₩4,480 | ₩4,280 | ₩4,453 | +2.77% | 1861.6만 |
|---|
| 2026.08.12 | ₩4,480 | ₩4,504 | ₩4,307 | ₩4,347 | -2.98% | 1580.2만 |
|---|
| 2026.08.11 | ₩4,349 | ₩4,467 | ₩4,260 | ₩4,440 | +2.08% | 1815.1만 |
|---|
| 2026.08.10 | ₩4,320 | ₩4,360 | ₩4,213 | ₩4,307 | -0.31% | 1706.9만 |
|---|
| 2026.08.07 | ₩4,120 | ₩4,373 | ₩4,067 | ₩4,360 | +5.83% | 3332.2만 |
|---|
| 2026.08.06 | ₩3,960 | ₩4,080 | ₩3,935 | ₩4,013 | +1.35% | 2464.5만 |
|---|
| 2026.08.05 | ₩4,187 | ₩4,200 | ₩3,973 | ₩4,040 | -3.50% | 1861.7만 |
|---|
| 2026.08.04 | ₩3,893 | ₩4,260 | ₩3,860 | ₩4,200 | +7.88% | 4256.5만 |
|---|
| 2026.08.03 | ₩3,653 | ₩3,873 | ₩3,573 | ₩3,813 | +4.38% | 2554.2만 |
|---|
| 2026.07.31 | ₩3,733 | ₩4,000 | ₩3,560 | ₩3,720 | -0.36% | 3951.1만 |
|---|
| 2026.07.30 | ₩3,480 | ₩3,800 | ₩3,480 | ₩3,773 | +8.43% | 3088.8만 |
|---|
| 2026.07.29 | ₩3,667 | ₩3,700 | ₩3,453 | ₩3,453 | -5.82% | 2499.9만 |
|---|
| 2026.07.28 | ₩3,707 | ₩3,827 | ₩3,560 | ₩3,680 | -0.72% | 2442.5만 |
|---|
| 2026.07.27 | ₩3,813 | ₩3,880 | ₩3,707 | ₩3,773 | -1.05% | 2689.7만 |
|---|
| 2026.07.24 | ₩3,800 | ₩3,827 | ₩3,640 | ₩3,680 | -3.16% | 2008.5만 |
|---|
| 2026.07.23 | ₩3,787 | ₩3,973 | ₩3,760 | ₩3,800 | +0.35% | 2076.7만 |
|---|
| 2026.07.22 | ₩3,907 | ₩3,987 | ₩3,787 | ₩3,840 | -1.71% | 2185.1만 |
|---|
| 2026.07.21 | ₩3,813 | ₩3,987 | ₩3,807 | ₩3,920 | +2.80% | 1689.5만 |
|---|
| 2026.07.20 | ₩3,800 | ₩3,853 | ₩3,693 | ₩3,760 | -1.05% | 2214.6만 |
|---|
| 2026.07.17 | ₩3,773 | ₩3,893 | ₩3,720 | ₩3,787 | +0.35% | 2744.6만 |
|---|
| 2026.07.16 | ₩4,147 | ₩4,173 | ₩3,880 | ₩3,893 | -6.11% | 3590만 |
|---|
| 2026.07.15 | ₩4,213 | ₩4,373 | ₩4,133 | ₩4,187 | -0.63% | 2380.4만 |
|---|
| 2026.07.14 | ₩4,093 | ₩4,227 | ₩4,053 | ₩4,133 | +0.98% | 2134.4만 |
|---|
| 2026.07.13 | ₩4,360 | ₩4,387 | ₩4,067 | ₩4,120 | -5.50% | 3316만 |
|---|
| 2026.07.10 | ₩4,520 | ₩4,573 | ₩4,320 | ₩4,360 | -3.54% | 2312.9만 |
|---|
| 2026.07.09 | ₩4,387 | ₩4,493 | ₩4,320 | ₩4,427 | +0.91% | 2052.2만 |
|---|
| 2026.07.08 | ₩4,487 | ₩4,600 | ₩4,360 | ₩4,413 | -1.63% | 2336.2만 |
|---|
| 2026.07.07 | ₩4,747 | ₩4,813 | ₩4,507 | ₩4,573 | -3.65% | 3424.8만 |
|---|
| 2026.07.06 | ₩4,667 | ₩4,933 | ₩4,640 | ₩4,773 | +2.29% | 2623.1만 |
|---|
| 2026.07.02 | ₩4,867 | ₩4,973 | ₩4,693 | ₩4,707 | -3.29% | 2408.1만 |
|---|
| 2026.07.01 | ₩4,853 | ₩5,040 | ₩4,813 | ₩4,853 | 0.00% | 2304.1만 |
|---|
| 2026.06.30 | ₩4,773 | ₩4,960 | ₩4,733 | ₩4,893 | +2.51% | 3030.3만 |
|---|
| 2026.06.29 | ₩4,733 | ₩4,867 | ₩4,593 | ₩4,800 | +1.41% | 2989.2만 |
|---|
| 2026.06.26 | ₩4,467 | ₩4,740 | ₩4,440 | ₩4,640 | +3.88% | 4178.3만 |
|---|
| 2026.06.25 | ₩4,720 | ₩4,753 | ₩4,480 | ₩4,547 | -3.67% | 3198만 |
|---|
| 2026.06.24 | ₩5,000 | ₩5,013 | ₩4,680 | ₩4,693 | -6.13% | 4401.9만 |
|---|
| 2026.06.23 | ₩5,020 | ₩5,173 | ₩5,013 | ₩5,027 | +0.13% | 2624만 |
|---|
| 2026.06.22 | ₩5,133 | ₩5,333 | ₩5,027 | ₩5,107 | -0.52% | 3103만 |
|---|
| 2026.06.18 | ₩5,227 | ₩5,253 | ₩5,013 | ₩5,227 | 0.00% | 3438.5만 |
|---|
| 2026.06.17 | ₩5,200 | ₩5,373 | ₩5,173 | ₩5,173 | -0.51% | 2302만 |
|---|
| 2026.06.16 | ₩5,320 | ₩5,480 | ₩5,147 | ₩5,280 | -0.75% | 2911.3만 |
|---|
| 2026.06.15 | ₩5,600 | ₩5,627 | ₩5,387 | ₩5,400 | -3.57% | 3022.3만 |
|---|
| 2026.06.12 | ₩5,520 | ₩5,627 | ₩5,333 | ₩5,360 | -2.90% | 2621.3만 |
|---|
| 2026.06.11 | ₩5,293 | ₩5,533 | ₩5,213 | ₩5,520 | +4.28% | 3034.4만 |
|---|
| 2026.06.10 | ₩5,253 | ₩5,587 | ₩5,220 | ₩5,360 | +2.03% | 3663.5만 |
|---|
| 2026.06.09 | ₩5,707 | ₩5,840 | ₩5,107 | ₩5,320 | -6.78% | 4391.6만 |
|---|
| 2026.06.08 | ₩5,760 | ₩5,987 | ₩5,600 | ₩5,747 | -0.23% | 3438.1만 |
|---|
| 2026.06.05 | ₩6,160 | ₩6,227 | ₩5,480 | ₩5,600 | -9.09% | 3812.2만 |
|---|
| 2026.06.04 | ₩6,427 | ₩6,640 | ₩6,293 | ₩6,360 | -1.04% | 4243.1만 |
|---|
| 2026.06.03 | ₩6,640 | ₩6,667 | ₩6,253 | ₩6,440 | -3.01% | 5245.1만 |
|---|
| 2026.06.02 | ₩6,893 | ₩6,947 | ₩6,680 | ₩6,813 | -1.16% | 4992.4만 |
|---|
| 2026.06.01 | ₩6,893 | ₩7,280 | ₩6,680 | ₩7,120 | +3.29% | 8368.2만 |
|---|
| 2026.05.29 | ₩6,773 | ₩6,880 | ₩6,280 | ₩6,720 | -0.79% | 1.1억 |
|---|
| 2026.05.28 | ₩5,707 | ₩6,653 | ₩5,633 | ₩6,587 | +15.42% | 7010.8만 |
|---|
| 2026.05.27 | ₩5,517 | ₩5,993 | ₩5,427 | ₩5,827 | +5.61% | 6009.3만 |
|---|
| 2026.05.26 | ₩5,653 | ₩5,720 | ₩5,420 | ₩5,573 | -1.42% | 4667.8만 |
|---|
| 2026.05.22 | ₩5,627 | ₩6,120 | ₩5,480 | ₩5,573 | -0.95% | 6559.6만 |
|---|
| 2026.05.21 | ₩5,427 | ₩5,693 | ₩5,293 | ₩5,600 | +3.19% | 5162만 |
|---|
| 2026.05.20 | ₩5,173 | ₩5,520 | ₩5,133 | ₩5,440 | +5.15% | 3762.7만 |
|---|
| 2026.05.19 | ₩5,133 | ₩5,211 | ₩5,000 | ₩5,120 | -0.26% | 2553.4만 |
|---|
| 2026.05.18 | ₩5,400 | ₩5,400 | ₩5,080 | ₩5,227 | -3.21% | 3250.6만 |
|---|
| 2026.05.15 | ₩5,640 | ₩5,653 | ₩5,440 | ₩5,440 | -3.55% | 3393.1만 |
|---|
| 2026.05.14 | ₩5,573 | ₩5,840 | ₩5,493 | ₩5,840 | +4.78% | 3756.9만 |
|---|
| 2026.05.13 | ₩5,587 | ₩5,787 | ₩5,413 | ₩5,613 | +0.48% | 3905.3만 |
|---|
| 2026.05.12 | ₩5,640 | ₩5,747 | ₩5,413 | ₩5,587 | -0.95% | 3488.4만 |
|---|
| 2026.05.11 | ₩5,533 | ₩5,893 | ₩5,427 | ₩5,760 | +4.10% | 4540.5만 |
|---|
| 2026.05.08 | ₩5,573 | ₩5,600 | ₩5,293 | ₩5,573 | 0.00% | 3518.8만 |
|---|
| 2026.05.07 | ₩5,827 | ₩5,853 | ₩5,467 | ₩5,560 | -4.58% | 3910.9만 |
|---|
| 2026.05.06 | ₩5,440 | ₩5,947 | ₩5,313 | ₩5,827 | +7.11% | 6621.3만 |
|---|
| 2026.05.05 | ₩5,567 | ₩5,573 | ₩5,307 | ₩5,520 | -0.84% | 4339.6만 |
|---|
| 2026.05.04 | ₩5,523 | ₩5,800 | ₩5,520 | ₩5,560 | +0.68% | 4705.5만 |
|---|
| 2026.05.01 | ₩5,320 | ₩5,560 | ₩5,160 | ₩5,520 | +3.76% | 4087.2만 |
|---|
| 2026.04.30 | ₩5,013 | ₩5,373 | ₩4,980 | ₩5,307 | +5.85% | 3829.3만 |
|---|
| 2026.04.29 | ₩5,613 | ₩5,627 | ₩5,040 | ₩5,093 | -9.26% | 5744만 |
|---|
| 2026.04.28 | ₩4,933 | ₩5,547 | ₩4,860 | ₩5,493 | +11.35% | 7014만 |
|---|
| 2026.04.27 | ₩4,907 | ₩5,073 | ₩4,853 | ₩4,973 | +1.36% | 2190만 |
|---|
| 2026.04.24 | ₩5,053 | ₩5,089 | ₩4,813 | ₩4,933 | -2.37% | 2184.3만 |
|---|
| 2026.04.23 | ₩5,200 | ₩5,240 | ₩4,853 | ₩4,973 | -4.36% | 3302.7만 |
|---|
| 2026.04.22 | ₩5,173 | ₩5,400 | ₩5,053 | ₩5,320 | +2.84% | 3682.2만 |
|---|
| 2026.04.21 | ₩5,200 | ₩5,427 | ₩5,027 | ₩5,053 | -2.82% | 3935.3만 |
|---|
| 2026.04.20 | ₩5,000 | ₩5,147 | ₩4,933 | ₩5,120 | +2.40% | 2605만 |
|---|
| 2026.04.17 | ₩5,187 | ₩5,507 | ₩5,107 | ₩5,133 | -1.03% | 4628.9만 |
|---|
| 2026.04.16 | ₩5,240 | ₩5,267 | ₩4,947 | ₩5,000 | -4.58% | 3714만 |
|---|
| 2026.04.15 | ₩4,747 | ₩5,080 | ₩4,733 | ₩5,053 | +6.46% | 3917.5만 |
|---|
| 2026.04.14 | ₩4,680 | ₩4,827 | ₩4,627 | ₩4,693 | +0.28% | 2423만 |
|---|
| 2026.04.13 | ₩4,360 | ₩4,533 | ₩4,280 | ₩4,467 | +2.45% | 1906.9만 |
|---|
| 2026.04.10 | ₩4,427 | ₩4,533 | ₩4,360 | ₩4,427 | 0.00% | 1822.6만 |
|---|
| 2026.04.09 | ₩4,560 | ₩4,640 | ₩4,373 | ₩4,387 | -3.80% | 2222.2만 |
|---|
| 2026.04.08 | ₩5,027 | ₩5,053 | ₩4,573 | ₩4,653 | -7.43% | 2447만 |
|---|
| 2026.04.07 | ₩4,627 | ₩4,680 | ₩4,467 | ₩4,600 | -0.58% | 1982.6만 |
|---|
| 2026.04.06 | ₩4,667 | ₩4,867 | ₩4,667 | ₩4,680 | +0.29% | 1796.8만 |
|---|
| 2026.04.02 | ₩4,407 | ₩4,813 | ₩4,373 | ₩4,773 | +8.32% | 2315만 |
|---|
| 2026.04.01 | ₩4,720 | ₩4,840 | ₩4,533 | ₩4,560 | -3.39% | 3069.4만 |
|---|
| 2026.03.31 | ₩4,187 | ₩4,747 | ₩4,187 | ₩4,693 | +12.10% | 3407.2만 |
|---|
| 2026.03.30 | ₩4,200 | ₩4,263 | ₩4,013 | ₩4,053 | -3.49% | 3250.9만 |
|---|
| 2026.03.27 | ₩4,333 | ₩4,387 | ₩4,173 | ₩4,187 | -3.38% | 2530.3만 |
|---|
| 2026.03.26 | ₩4,653 | ₩4,727 | ₩4,413 | ₩4,427 | -4.87% | 2417.2만 |
|---|
| 2026.03.25 | ₩4,853 | ₩4,937 | ₩4,600 | ₩4,747 | -2.20% | 3037.2만 |
|---|
| 2026.03.24 | ₩4,827 | ₩4,920 | ₩4,653 | ₩4,720 | -2.21% | 2566.8만 |
|---|
| 2026.03.23 | ₩4,813 | ₩5,027 | ₩4,760 | ₩4,907 | +1.94% | 2768.4만 |
|---|
| 2026.03.20 | ₩4,907 | ₩4,921 | ₩4,667 | ₩4,773 | -2.72% | 3255.1만 |
|---|
| 2026.03.19 | ₩4,947 | ₩5,107 | ₩4,827 | ₩4,973 | +0.54% | 2589.9만 |
|---|
| 2026.03.18 | ₩5,267 | ₩5,293 | ₩5,067 | ₩5,067 | -3.80% | 2993.5만 |
|---|
| 2026.03.17 | ₩5,267 | ₩5,467 | ₩5,253 | ₩5,280 | +0.25% | 3234만 |
|---|
| 2026.03.16 | ₩5,333 | ₩5,467 | ₩5,200 | ₩5,267 | -1.25% | 4487.8만 |
|---|
| 2026.03.13 | ₩5,440 | ₩5,587 | ₩5,200 | ₩5,253 | -3.43% | 3665.6만 |
|---|
| 2026.03.12 | ₩5,427 | ₩5,600 | ₩5,347 | ₩5,373 | -0.98% | 3475만 |
|---|
| 2026.03.11 | ₩5,453 | ₩5,693 | ₩5,400 | ₩5,520 | +1.22% | 4206.4만 |
|---|
| 2026.03.10 | ₩5,680 | ₩5,720 | ₩5,347 | ₩5,427 | -4.46% | 2912.1만 |
|---|
| 2026.03.09 | ₩5,547 | ₩5,687 | ₩5,293 | ₩5,600 | +0.96% | 3710.5만 |
|---|
| 2026.03.06 | ₩5,307 | ₩5,893 | ₩5,293 | ₩5,667 | +6.78% | 6960.4만 |
|---|
| 2026.03.05 | ₩5,027 | ₩5,400 | ₩4,973 | ₩5,387 | +7.16% | 5421.8만 |
|---|
| 2026.03.04 | ₩5,127 | ₩5,273 | ₩5,013 | ₩5,107 | -0.39% | 3216.4만 |
|---|
| 2026.03.03 | ₩5,240 | ₩5,360 | ₩4,933 | ₩5,067 | -3.31% | 5213.2만 |
|---|
| 2026.03.02 | ₩5,067 | ₩5,580 | ₩5,040 | ₩5,467 | +7.89% | 5300.1만 |
|---|
| 2026.02.27 | ₩5,333 | ₩5,373 | ₩5,107 | ₩5,280 | -1.00% | 3026.9만 |
|---|
| 2026.02.26 | ₩5,280 | ₩5,533 | ₩5,245 | ₩5,533 | +4.80% | 4034.7만 |
|---|
| 2026.02.25 | ₩5,293 | ₩5,413 | ₩5,173 | ₩5,240 | -1.01% | 2686.7만 |
|---|
| 2026.02.24 | ₩4,933 | ₩5,293 | ₩4,920 | ₩5,200 | +5.41% | 3659.6만 |
|---|
| 2026.02.23 | ₩5,067 | ₩5,213 | ₩4,893 | ₩4,947 | -2.37% | 3726.6만 |
|---|
| 2026.02.20 | ₩5,480 | ₩5,693 | ₩5,093 | ₩5,147 | -6.08% | 3997.9만 |
|---|
| 2026.02.19 | ₩5,347 | ₩5,600 | ₩5,280 | ₩5,587 | +4.49% | 3635.1만 |
|---|
| 2026.02.18 | ₩5,267 | ₩5,613 | ₩5,187 | ₩5,453 | +3.54% | 3825만 |
|---|
| 2026.02.17 | ₩5,320 | ₩5,440 | ₩5,173 | ₩5,253 | -1.25% | 4354.4만 |
|---|
| 2026.02.13 | ₩5,560 | ₩5,707 | ₩5,373 | ₩5,440 | -2.16% | 3850.6만 |
|---|
| 2026.02.12 | ₩5,920 | ₩5,960 | ₩5,293 | ₩5,467 | -7.66% | 6195.2만 |
|---|
| 2026.02.11 | ₩6,147 | ₩6,187 | ₩5,680 | ₩5,907 | -3.90% | 5453.9만 |
|---|
| 2026.02.10 | ₩6,507 | ₩6,560 | ₩6,027 | ₩6,080 | -6.56% | 6729.2만 |
|---|
| 2026.02.09 | ₩6,080 | ₩6,560 | ₩6,067 | ₩6,493 | +6.80% | 5852.9만 |
|---|
| 2026.02.06 | ₩5,680 | ₩6,427 | ₩5,580 | ₩6,293 | +10.80% | 5684.3만 |
|---|
| 2026.02.05 | ₩5,733 | ₩5,973 | ₩5,333 | ₩5,440 | -5.12% | 7213.1만 |
|---|
| 2026.02.04 | ₩6,500 | ₩6,533 | ₩5,867 | ₩6,000 | -7.69% | 7011.9만 |
|---|
| 2026.02.03 | ₩6,600 | ₩6,667 | ₩6,267 | ₩6,600 | 0.00% | 7149.8만 |
|---|
| 2026.02.02 | ₩6,720 | ₩6,753 | ₩6,373 | ₩6,373 | -5.16% | 4907.5만 |
|---|
| 2026.01.30 | ₩7,213 | ₩7,367 | ₩6,620 | ₩6,720 | -6.84% | 8632.1만 |
|---|
| 2026.01.29 | ₩7,960 | ₩7,987 | ₩7,227 | ₩7,360 | -7.54% | 1억 |
|---|
| 2026.01.28 | ₩8,387 | ₩8,740 | ₩7,853 | ₩8,013 | -4.45% | 8793.2만 |
|---|
| 2026.01.27 | ₩7,627 | ₩8,267 | ₩7,560 | ₩8,213 | +7.69% | 9257.5만 |
|---|
| 2026.01.26 | ₩7,787 | ₩8,067 | ₩7,533 | ₩7,627 | -2.05% | 5477.4만 |
|---|
| 2026.01.23 | ₩7,827 | ₩8,040 | ₩7,653 | ₩7,760 | -0.85% | 8644.6만 |
|---|
| 2026.01.22 | ₩7,720 | ₩8,027 | ₩7,613 | ₩7,907 | +2.42% | 7725.6만 |
|---|
| 2026.01.21 | ₩7,987 | ₩8,173 | ₩7,107 | ₩7,613 | -4.67% | 1.2억 |
|---|
| 2026.01.20 | ₩7,827 | ₩8,253 | ₩7,747 | ₩7,920 | +1.19% | 1.2억 |
|---|
| 2026.01.16 | ₩8,267 | ₩8,480 | ₩8,053 | ₩8,160 | -1.29% | 9182.8만 |
|---|
| 2026.01.15 | ₩8,387 | ₩8,827 | ₩8,213 | ₩8,227 | -1.91% | 1.3억 |
|---|
| 2026.01.14 | ₩8,093 | ₩8,440 | ₩7,813 | ₩8,347 | +3.13% | 9127.2만 |
|---|
| 2026.01.13 | ₩8,520 | ₩8,613 | ₩7,973 | ₩8,120 | -4.69% | 6718.1만 |
|---|
| 2026.01.12 | ₩8,213 | ₩8,467 | ₩8,080 | ₩8,413 | +2.44% | 6288.1만 |
|---|
| 2026.01.09 | ₩8,320 | ₩8,680 | ₩8,200 | ₩8,267 | -0.64% | 7138.3만 |
|---|
| 2026.01.08 | ₩7,933 | ₩8,373 | ₩7,867 | ₩8,227 | +3.70% | 6008만 |
|---|
| 2026.01.07 | ₩8,200 | ₩8,467 | ₩7,947 | ₩7,987 | -2.60% | 6579.8만 |
|---|
| 2026.01.06 | ₩7,880 | ₩8,547 | ₩7,767 | ₩8,547 | +8.46% | 9367.6만 |
|---|
| 2026.01.05 | ₩7,827 | ₩7,927 | ₩7,413 | ₩7,840 | +0.17% | 7499.1만 |
|---|
| 2026.01.02 | ₩7,467 | ₩7,800 | ₩7,227 | ₩7,787 | +4.29% | 5602만 |
|---|
| 2025.12.31 | ₩7,280 | ₩7,387 | ₩7,067 | ₩7,200 | -1.10% | 3453.4만 |
|---|
| 2025.12.30 | ₩7,587 | ₩7,600 | ₩7,259 | ₩7,333 | -3.34% | 4226만 |
|---|
| 2025.12.29 | ₩7,500 | ₩7,813 | ₩7,453 | ₩7,560 | +0.80% | 4350.9만 |
|---|
| 2025.12.26 | ₩8,067 | ₩8,067 | ₩7,587 | ₩7,640 | -5.29% | 4112.8만 |
|---|
| 2025.12.24 | ₩8,120 | ₩8,156 | ₩7,947 | ₩8,040 | -0.99% | 2815만 |
|---|
| 2025.12.23 | ₩8,333 | ₩8,607 | ₩8,093 | ₩8,160 | -2.08% | 5290만 |
|---|
| 2025.12.22 | ₩8,467 | ₩8,733 | ₩8,227 | ₩8,520 | +0.63% | 7814.9만 |
|---|
| 2025.12.19 | ₩7,653 | ₩8,453 | ₩7,600 | ₩8,347 | +9.06% | 2.2억 |
|---|
| 2025.12.18 | ₩7,560 | ₩7,720 | ₩7,360 | ₩7,507 | -0.71% | 1.9억 |
|---|
| 2025.12.17 | ₩7,853 | ₩7,973 | ₩7,227 | ₩7,253 | -7.64% | 1.3억 |
|---|
| 2025.12.16 | ₩7,940 | ₩8,153 | ₩7,751 | ₩7,813 | -1.60% | 1억 |
|---|
| 2025.12.15 | ₩8,507 | ₩8,547 | ₩7,707 | ₩7,960 | -6.43% | 1.3억 |
|---|
| 2025.12.12 | ₩8,893 | ₩9,293 | ₩8,227 | ₩8,507 | -4.35% | 1.6억 |
|---|
| 2025.12.11 | ₩8,647 | ₩9,133 | ₩8,413 | ₩8,987 | +3.93% | 1.1억 |
|---|
| 2025.12.10 | ₩8,827 | ₩9,333 | ₩8,627 | ₩8,813 | -0.15% | 1억 |
|---|
| 2025.12.09 | ₩8,580 | ₩8,960 | ₩8,467 | ₩8,947 | +4.27% | 9492.2만 |
|---|
| 2025.12.08 | ₩9,333 | ₩9,347 | ₩8,547 | ₩8,747 | -6.29% | 1억 |
|---|
| 2025.12.05 | ₩9,120 | ₩9,387 | ₩8,720 | ₩9,093 | -0.29% | 1.1억 |
|---|
| 2025.12.04 | ₩8,133 | ₩9,573 | ₩8,060 | ₩9,360 | +15.08% | 1.7억 |
|---|
| 2025.12.03 | ₩7,733 | ₩8,160 | ₩7,493 | ₩8,133 | +5.17% | 8014.8만 |
|---|
| 2025.12.02 | ₩8,120 | ₩8,213 | ₩7,707 | ₩7,720 | -4.93% | 5996만 |
|---|
| 2025.12.01 | ₩8,187 | ₩8,307 | ₩7,973 | ₩8,067 | -1.47% | 7302.4만 |
|---|
| 2025.11.28 | ₩8,093 | ₩8,587 | ₩8,053 | ₩8,453 | +4.45% | 7167만 |
|---|
| 2025.11.26 | ₩8,360 | ₩8,403 | ₩7,987 | ₩8,027 | -3.99% | 8774만 |
|---|
| 2025.11.25 | ₩8,173 | ₩8,287 | ₩7,867 | ₩8,253 | +0.98% | 8503만 |
|---|
| 2025.11.24 | ₩7,387 | ₩8,367 | ₩7,333 | ₩8,360 | +13.18% | 9967.7만 |
|---|
| 2025.11.21 | ₩7,400 | ₩7,560 | ₩6,707 | ₩7,200 | -2.70% | 9737만 |
|---|
| 2025.11.20 | ₩8,200 | ₩8,653 | ₩7,320 | ₩7,347 | -10.41% | 9622.3만 |
|---|
| 2025.11.19 | ₩7,867 | ₩8,145 | ₩7,613 | ₩7,787 | -1.02% | 9045.9만 |
|---|
| 2025.11.18 | ₩7,373 | ₩8,280 | ₩7,240 | ₩7,973 | +8.14% | 1.1억 |
|---|
| 2025.11.17 | ₩7,947 | ₩8,047 | ₩7,173 | ₩7,427 | -6.54% | 8491.3만 |
|---|
| 2025.11.14 | ₩8,133 | ₩8,800 | ₩8,027 | ₩8,080 | -0.66% | 9075.2만 |
|---|
| 2025.11.13 | ₩9,333 | ₩9,400 | ₩8,187 | ₩8,453 | -9.43% | 9760.7만 |
|---|
| 2025.11.12 | ₩8,533 | ₩9,867 | ₩8,427 | ₩9,560 | +12.03% | 1.9억 |
|---|
| 2025.11.11 | ₩9,280 | ₩9,320 | ₩8,013 | ₩8,080 | -12.93% | 1.6억 |
|---|
| 2025.11.10 | ₩7,920 | ₩7,947 | ₩7,440 | ₩7,613 | -3.87% | 8637.7만 |
|---|
| 2025.11.07 | ₩7,253 | ₩7,627 | ₩7,053 | ₩7,573 | +4.41% | 7856.8만 |
|---|
| 2025.11.06 | ₩8,080 | ₩8,107 | ₩7,432 | ₩7,547 | -6.60% | 6557.6만 |
|---|
| 2025.11.05 | ₩7,787 | ₩8,280 | ₩7,660 | ₩8,173 | +4.97% | 6776.8만 |
|---|
| 2025.11.04 | ₩7,867 | ₩8,187 | ₩7,600 | ₩7,640 | -2.88% | 5460.6만 |
|---|
| 2025.11.03 | ₩9,200 | ₩9,227 | ₩8,300 | ₩8,400 | -8.70% | 9099.7만 |
|---|
| 2025.10.31 | ₩9,040 | ₩9,260 | ₩8,813 | ₩9,227 | +2.06% | 8674.2만 |
|---|
| 2025.10.30 | ₩8,920 | ₩9,240 | ₩8,733 | ₩8,987 | +0.75% | 9021.2만 |
|---|
| 2025.10.29 | ₩9,067 | ₩9,427 | ₩8,813 | ₩9,200 | +1.47% | 1.2억 |
|---|
| 2025.10.28 | ₩9,400 | ₩9,693 | ₩9,000 | ₩9,040 | -3.83% | 3.6억 |
|---|
| 2025.10.27 | ₩9,587 | ₩9,760 | ₩9,160 | ₩9,467 | -1.25% | 3.5억 |
|---|
| 2025.10.24 | ₩9,469 | ₩9,773 | ₩9,360 | ₩9,400 | -0.73% | 2.9억 |
|---|
| 2025.10.23 | ₩8,933 | ₩9,200 | ₩8,747 | ₩9,040 | +1.19% | 1.1억 |
|---|
| 2025.10.22 | ₩9,080 | ₩9,333 | ₩8,533 | ₩8,813 | -2.94% | 1.5억 |
|---|
| 2025.10.21 | ₩9,827 | ₩10,000 | ₩9,220 | ₩9,440 | -3.93% | 1.3억 |
|---|
| 2025.10.20 | ₩10,187 | ₩10,440 | ₩9,787 | ₩9,947 | -2.36% | 1.6억 |
|---|
| 2025.10.17 | ₩10,000 | ₩10,307 | ₩9,467 | ₩9,893 | -1.07% | 1.3억 |
|---|
| 2025.10.16 | ₩11,467 | ₩11,573 | ₩10,200 | ₩10,267 | -10.47% | 9610.2만 |
|---|
| 2025.10.15 | ₩12,147 | ₩12,360 | ₩10,667 | ₩11,360 | -6.48% | 1.3억 |
|---|
| 2025.10.14 | ₩11,827 | ₩12,520 | ₩11,213 | ₩11,880 | +0.45% | 1.8억 |
|---|
| 2025.10.13 | ₩10,133 | ₩12,260 | ₩10,067 | ₩11,747 | +15.92% | 2.1억 |
|---|
| 2025.10.10 | ₩10,080 | ₩11,733 | ₩9,600 | ₩9,627 | -4.50% | 2.4억 |
|---|