시장 데이터를 불러오는 중
전체 종목
Biddance AI Systems, Inc. - Class A Ordinary Share 과거 주가
Biddance AI Systems, Inc. - Class A Ordinary Share · BDAI · NASDAQ
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Biddance AI Systems, Inc. - Class A Ordinary Share · BDAI · NASDAQ
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,327 | ₩4,327 | ₩3,606 | ₩3,846 | -11.11% | 613.9만 |
| 2026.10.08 | ₩3,112 | ₩4,648 | ₩2,885 | ₩3,379 | +8.58% | 1284.9만 |
| 2026.10.07 | ₩3,245 | ₩3,339 | ₩3,139 | ₩3,219 | -0.82% | 2만 |
| 2026.10.06 | ₩3,245 | ₩3,326 | ₩3,152 | ₩3,284 | +1.19% | 8.7천 |
| 2026.10.05 | ₩3,312 | ₩3,366 | ₩3,205 | ₩3,339 | +0.81% | 2.9만 |
| 2026.10.02 | ₩3,446 | ₩3,513 | ₩3,272 | ₩3,312 | -3.88% | 1.6만 |
| 2026.10.01 | ₩3,406 | ₩3,659 | ₩3,395 | ₩3,486 | +2.35% | 2만 |
| 2026.09.30 | ₩3,659 | ₩3,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,473 |
| -5.11% |
| 2만 |
| 2026.09.29 | ₩3,526 | ₩3,562 | ₩3,319 | ₩3,392 | -3.79% | 1.5만 |
|---|
| 2026.09.28 | ₩3,893 | ₩3,900 | ₩3,344 | ₩3,432 | -11.84% | 7.7만 |
|---|
| 2026.09.25 | ₩3,499 | ₩3,860 | ₩3,499 | ₩3,846 | +9.92% | 7.7만 |
|---|
| 2026.09.24 | ₩3,579 | ₩3,980 | ₩3,419 | ₩3,720 | +3.92% | 8.8만 |
|---|
| 2026.09.23 | ₩3,419 | ₩3,940 | ₩3,366 | ₩3,713 | +8.59% | 10.3만 |
|---|
| 2026.09.22 | ₩3,432 | ₩3,432 | ₩3,272 | ₩3,286 | -4.28% | 9.7천 |
|---|
| 2026.09.21 | ₩3,259 | ₩3,439 | ₩3,259 | ₩3,286 | +0.82% | 1.5만 |
|---|
| 2026.09.18 | ₩3,352 | ₩3,426 | ₩3,312 | ₩3,346 | -0.20% | 1.2만 |
|---|
| 2026.09.17 | ₩3,473 | ₩3,619 | ₩3,299 | ₩3,326 | -4.23% | 3.8만 |
|---|
| 2026.09.16 | ₩3,205 | ₩3,726 | ₩3,112 | ₩3,419 | +6.67% | 7.5만 |
|---|
| 2026.09.15 | ₩3,312 | ₩3,312 | ₩3,145 | ₩3,232 | -2.42% | 2.1만 |
|---|
| 2026.09.14 | ₩3,299 | ₩3,473 | ₩3,205 | ₩3,446 | +4.45% | 6.7만 |
|---|
| 2026.09.11 | ₩3,312 | ₩3,366 | ₩3,205 | ₩3,259 | -1.61% | 3.1만 |
|---|
| 2026.09.10 | ₩3,526 | ₩3,698 | ₩3,165 | ₩3,379 | -4.17% | 6.2만 |
|---|
| 2026.09.09 | ₩3,673 | ₩3,673 | ₩3,486 | ₩3,513 | -4.36% | 1.5만 |
|---|
| 2026.09.08 | ₩3,806 | ₩3,858 | ₩3,339 | ₩3,673 | -3.51% | 3.7만 |
|---|
| 2026.09.04 | ₩3,806 | ₩3,836 | ₩3,726 | ₩3,790 | -0.42% | 7.3천 |
|---|
| 2026.09.03 | ₩3,806 | ₩3,814 | ₩3,753 | ₩3,753 | -1.40% | 8.3천 |
|---|
| 2026.09.02 | ₩3,780 | ₩3,833 | ₩3,760 | ₩3,806 | +0.71% | 8.1천 |
|---|
| 2026.09.01 | ₩4,041 | ₩4,041 | ₩3,700 | ₩3,753 | -7.14% | 3.5만 |
|---|
| 2026.08.31 | ₩4,047 | ₩4,087 | ₩3,993 | ₩4,020 | -0.66% | 1.6만 |
|---|
| 2026.08.28 | ₩3,976 | ₩4,180 | ₩3,907 | ₩3,976 | 0.00% | 1.5만 |
|---|
| 2026.08.27 | ₩4,033 | ₩4,460 | ₩3,887 | ₩4,140 | +2.65% | 17.5만 |
|---|
| 2026.08.26 | ₩4,127 | ₩4,127 | ₩3,940 | ₩3,940 | -4.53% | 1.2만 |
|---|
| 2026.08.25 | ₩4,007 | ₩4,127 | ₩3,913 | ₩4,007 | 0.00% | 3만 |
|---|
| 2026.08.24 | ₩4,107 | ₩4,134 | ₩3,900 | ₩3,913 | -4.72% | 2.3만 |
|---|
| 2026.08.21 | ₩3,967 | ₩4,330 | ₩3,873 | ₩4,207 | +6.06% | 2.8만 |
|---|
| 2026.08.20 | ₩3,793 | ₩4,127 | ₩3,753 | ₩4,127 | +8.80% | 4.4만 |
|---|
| 2026.08.19 | ₩4,114 | ₩4,140 | ₩3,673 | ₩3,700 | -10.06% | 11.4만 |
|---|
| 2026.08.18 | ₩4,154 | ₩4,204 | ₩3,860 | ₩4,074 | -1.93% | 154.2만 |
|---|
| 2026.08.17 | ₩4,127 | ₩4,140 | ₩4,007 | ₩4,047 | -1.94% | 1만 |
|---|
| 2026.08.14 | ₩4,208 | ₩4,208 | ₩4,074 | ₩4,154 | -1.30% | 2.3만 |
|---|
| 2026.08.13 | ₩4,060 | ₩4,179 | ₩3,900 | ₩4,047 | -0.33% | 1.8만 |
|---|
| 2026.08.12 | ₩4,154 | ₩4,154 | ₩3,806 | ₩4,087 | -1.61% | 2.5만 |
|---|
| 2026.08.11 | ₩4,568 | ₩4,568 | ₩4,127 | ₩4,180 | -8.48% | 3.9만 |
|---|
| 2026.08.10 | ₩3,993 | ₩4,581 | ₩3,887 | ₩4,367 | +9.36% | 110.8만 |
|---|
| 2026.08.07 | ₩4,755 | ₩4,755 | ₩3,646 | ₩4,060 | -14.61% | 7.4만 |
|---|
| 2026.08.06 | ₩4,033 | ₩4,795 | ₩3,980 | ₩4,594 | +13.91% | 35.2만 |
|---|
| 2026.08.05 | ₩3,940 | ₩3,980 | ₩3,725 | ₩3,873 | -1.69% | 2.3만 |
|---|
| 2026.08.04 | ₩3,740 | ₩3,980 | ₩3,407 | ₩3,833 | +2.50% | 6.1만 |
|---|
| 2026.08.03 | ₩3,673 | ₩3,686 | ₩3,145 | ₩3,673 | 0.00% | 27.7만 |
|---|
| 2026.07.31 | ₩4,274 | ₩4,274 | ₩4,047 | ₩4,047 | -5.31% | 1.5만 |
|---|
| 2026.07.30 | ₩4,194 | ₩4,365 | ₩4,167 | ₩4,261 | +1.59% | 2.7만 |
|---|
| 2026.07.29 | ₩4,127 | ₩4,488 | ₩4,074 | ₩4,167 | +0.97% | 2.2만 |
|---|
| 2026.07.28 | ₩4,568 | ₩4,688 | ₩4,167 | ₩4,167 | -8.77% | 4.3만 |
|---|
| 2026.07.27 | ₩4,888 | ₩4,888 | ₩4,447 | ₩4,715 | -3.55% | 3만 |
|---|
| 2026.07.24 | ₩4,341 | ₩4,853 | ₩4,341 | ₩4,755 | +9.54% | 6.7만 |
|---|
| 2026.07.23 | ₩4,594 | ₩4,888 | ₩4,341 | ₩4,421 | -3.78% | 9.9만 |
|---|
| 2026.07.22 | ₩4,047 | ₩5,035 | ₩4,047 | ₩4,942 | +22.11% | 37.7만 |
|---|
| 2026.07.21 | ₩4,087 | ₩4,434 | ₩3,900 | ₩4,154 | +1.63% | 15.3만 |
|---|
| 2026.07.20 | ₩4,447 | ₩4,447 | ₩4,007 | ₩4,047 | -9.01% | 5.1만 |
|---|
| 2026.07.17 | ₩4,982 | ₩4,982 | ₩4,341 | ₩4,488 | -9.92% | 7.4만 |
|---|
| 2026.07.16 | ₩4,808 | ₩5,142 | ₩4,541 | ₩4,875 | +1.39% | 20.6만 |
|---|
| 2026.07.15 | ₩4,915 | ₩5,663 | ₩4,902 | ₩5,276 | +7.34% | 18.4만 |
|---|
| 2026.07.14 | ₩5,169 | ₩5,209 | ₩4,888 | ₩4,888 | -5.43% | 7.5만 |
|---|
| 2026.07.13 | ₩5,489 | ₩5,616 | ₩4,968 | ₩5,235 | -4.62% | 7.4만 |
|---|
| 2026.07.10 | ₩5,623 | ₩5,816 | ₩5,342 | ₩5,503 | -2.14% | 5.1만 |
|---|
| 2026.07.09 | ₩5,690 | ₩6,224 | ₩5,489 | ₩5,716 | +0.47% | 13.4만 |
|---|
| 2026.07.08 | ₩5,195 | ₩6,010 | ₩5,195 | ₩5,703 | +9.77% | 11만 |
|---|
| 2026.07.07 | ₩5,329 | ₩6,491 | ₩5,110 | ₩5,569 | +4.51% | 47.8만 |
|---|
| 2026.07.06 | ₩6,210 | ₩7,025 | ₩4,875 | ₩5,716 | -7.96% | 39.7만 |
|---|
| 2026.07.02 | ₩6,010 | ₩6,077 | ₩5,109 | ₩5,509 | -8.33% | 37.3만 |
|---|
| 2026.07.01 | ₩7,780 | ₩8,013 | ₩6,745 | ₩7,212 | -7.30% | 24.2만 |
|---|
| 2026.06.30 | ₩10,017 | ₩10,017 | ₩8,347 | ₩9,483 | -5.33% | 10.7만 |
|---|
| 2026.06.29 | ₩8,314 | ₩11,853 | ₩8,281 | ₩10,150 | +22.09% | 66만 |
|---|
| 2026.06.26 | ₩7,412 | ₩12,488 | ₩7,179 | ₩9,483 | +27.93% | 519만 |
|---|
| 2026.06.25 | ₩8,214 | ₩8,848 | ₩6,778 | ₩7,446 | -9.35% | 12.8만 |
|---|
| 2026.06.24 | ₩9,182 | ₩9,282 | ₩8,381 | ₩8,948 | -2.55% | 10.4만 |
|---|
| 2026.06.23 | ₩9,349 | ₩9,783 | ₩9,249 | ₩9,716 | +3.93% | 7만 |
|---|
| 2026.06.22 | ₩10,818 | ₩10,818 | ₩9,349 | ₩10,551 | -2.47% | 9.9만 |
|---|
| 2026.06.18 | ₩11,052 | ₩11,352 | ₩9,983 | ₩10,751 | -2.72% | 17.7만 |
|---|
| 2026.06.17 | ₩12,989 | ₩12,989 | ₩10,017 | ₩11,686 | -10.03% | 21만 |
|---|
| 2026.06.16 | ₩14,691 | ₩14,691 | ₩12,721 | ₩13,756 | -6.36% | 23만 |
|---|
| 2026.06.15 | ₩17,095 | ₩17,897 | ₩14,992 | ₩15,526 | -9.18% | 43.5만 |
|---|
| 2026.06.12 | ₩19,399 | ₩21,369 | ₩15,693 | ₩16,795 | -13.43% | 180.3만 |
|---|
| 2026.06.11 | ₩16,127 | ₩30,485 | ₩16,027 | ₩18,665 | +15.73% | 889.3만 |
|---|
| 2026.06.10 | ₩13,556 | ₩21,703 | ₩11,887 | ₩14,558 | +7.39% | 977.7만 |
|---|
| 2026.06.09 | ₩9,349 | ₩11,152 | ₩8,648 | ₩9,115 | -2.50% | 113.1만 |
|---|
| 2026.06.08 | ₩9,382 | ₩23,373 | ₩8,347 | ₩10,518 | +12.10% | 421.9만 |
|---|
| 2026.06.05 | ₩12,655 | ₩12,855 | ₩7,680 | ₩9,382 | -25.86% | 169.8만 |
|---|
| 2026.06.04 | ₩13,823 | ₩14,357 | ₩11,019 | ₩11,019 | -20.29% | 109.8만 |
|---|
| 2026.06.03 | ₩16,728 | ₩17,363 | ₩12,388 | ₩15,025 | -10.18% | 61.1만 |
|---|
| 2026.06.02 | ₩55,760 | ₩61,103 | ₩20,701 | ₩20,701 | -62.87% | 96.5만 |
|---|
| 2026.06.01 | ₩106,679 | ₩293,828 | ₩100,502 | ₩219,703 | +105.95% | 361.8만 |
|---|
| 2026.05.29 | ₩56,762 | ₩66,412 | ₩48,749 | ₩48,749 | -14.12% | 3.4만 |
|---|
| 2026.05.28 | ₩50,084 | ₩54,492 | ₩50,084 | ₩54,492 | +8.80% | 2.1천 |
|---|
| 2026.05.27 | ₩54,291 | ₩60,101 | ₩50,084 | ₩53,790 | -0.92% | 4.6천 |
|---|
| 2026.05.26 | ₩69,216 | ₩71,019 | ₩65,410 | ₩70,118 | +1.30% | 4.1천 |
|---|
| 2026.05.22 | ₩65,811 | ₩73,123 | ₩64,709 | ₩67,113 | +1.98% | 1.2천 |
|---|
| 2026.05.21 | ₩63,306 | ₩68,115 | ₩63,306 | ₩66,612 | +5.22% | 776 |
|---|
| 2026.05.20 | ₩66,612 | ₩71,320 | ₩63,106 | ₩70,118 | +5.26% | 1.9천 |
|---|
| 2026.05.19 | ₩66,312 | ₩67,714 | ₩62,104 | ₩67,514 | +1.81% | 2.6천 |
|---|
| 2026.05.18 | ₩68,515 | ₩69,116 | ₩63,106 | ₩69,116 | +0.88% | 3.6천 |
|---|
| 2026.05.15 | ₩72,121 | ₩77,230 | ₩65,110 | ₩68,816 | -4.58% | 7.6천 |
|---|
| 2026.05.14 | ₩69,016 | ₩93,457 | ₩67,313 | ₩87,447 | +26.71% | 3만 |
|---|
| 2026.05.13 | ₩73,424 | ₩79,734 | ₩61,203 | ₩70,118 | -4.50% | 22.6만 |
|---|
| 2026.05.12 | ₩66,312 | ₩69,216 | ₩65,009 | ₩67,614 | +1.96% | 3.8천 |
|---|
| 2026.05.11 | ₩69,216 | ₩70,118 | ₩64,308 | ₩66,111 | -4.49% | 1.9천 |
|---|
| 2026.05.08 | ₩71,120 | ₩73,123 | ₩68,014 | ₩70,118 | -1.41% | 1.7천 |
|---|
| 2026.05.07 | ₩73,524 | ₩80,135 | ₩68,115 | ₩72,923 | -0.82% | 1.4천 |
|---|
| 2026.05.06 | ₩72,622 | ₩78,532 | ₩67,413 | ₩75,026 | +3.31% | 3.1천 |
|---|
| 2026.05.05 | ₩81,838 | ₩83,040 | ₩70,619 | ₩74,125 | -9.42% | 3.7천 |
|---|
| 2026.05.04 | ₩75,227 | ₩85,744 | ₩71,120 | ₩85,143 | +13.18% | 1.2만 |
|---|
| 2026.05.01 | ₩80,135 | ₩81,337 | ₩70,118 | ₩71,120 | -11.25% | 2.5천 |
|---|
| 2026.04.30 | ₩82,639 | ₩82,739 | ₩78,131 | ₩82,138 | -0.61% | 1.2천 |
|---|
| 2026.04.29 | ₩82,940 | ₩85,644 | ₩79,233 | ₩84,342 | +1.69% | 1.3천 |
|---|
| 2026.04.28 | ₩80,135 | ₩86,045 | ₩74,626 | ₩85,143 | +6.25% | 2.3천 |
|---|
| 2026.04.27 | ₩88,449 | ₩92,155 | ₩75,126 | ₩80,235 | -9.29% | 7.1천 |
|---|
| 2026.04.24 | ₩95,160 | ₩115,194 | ₩94,659 | ₩99,167 | +4.21% | 3.9만 |
|---|
| 2026.04.23 | ₩92,656 | ₩101,170 | ₩92,656 | ₩100,169 | +8.11% | 1.2천 |
|---|
| 2026.04.22 | ₩93,457 | ₩100,169 | ₩89,150 | ₩100,169 | +7.18% | 2천 |
|---|
| 2026.04.21 | ₩96,162 | ₩98,165 | ₩92,255 | ₩93,157 | -3.13% | 1.2천 |
|---|
| 2026.04.20 | ₩100,169 | ₩102,172 | ₩97,163 | ₩99,067 | -1.10% | 1.2천 |
|---|
| 2026.04.17 | ₩109,184 | ₩110,085 | ₩100,169 | ₩101,170 | -7.34% | 2.9천 |
|---|
| 2026.04.16 | ₩104,175 | ₩113,190 | ₩101,170 | ₩109,184 | +4.81% | 3.9천 |
|---|
| 2026.04.15 | ₩99,067 | ₩103,374 | ₩95,461 | ₩101,170 | +2.12% | 2.8천 |
|---|
| 2026.04.14 | ₩109,184 | ₩109,184 | ₩93,157 | ₩102,172 | -6.42% | 6.1천 |
|---|
| 2026.04.13 | ₩115,194 | ₩115,194 | ₩102,172 | ₩111,187 | -3.48% | 5천 |
|---|
| 2026.04.10 | ₩123,207 | ₩172,290 | ₩111,187 | ₩120,202 | -2.44% | 4.9만 |
|---|
| 2026.04.09 | ₩117,197 | ₩125,211 | ₩109,184 | ₩113,190 | -3.42% | 5.2천 |
|---|
| 2026.04.08 | ₩160,270 | ₩161,772 | ₩118,199 | ₩133,224 | -16.88% | 8.1천 |
|---|
| 2026.04.07 | ₩172,290 | ₩172,290 | ₩142,239 | ₩166,280 | -3.49% | 7천 |
|---|
| 2026.04.06 | ₩184,310 | ₩207,349 | ₩162,273 | ₩187,315 | +1.63% | 1.5만 |
|---|
| 2026.04.02 | ₩225,379 | ₩225,379 | ₩180,303 | ₩180,303 | -20.00% | 8.7천 |
|---|
| 2026.04.01 | ₩235,396 | ₩255,430 | ₩200,337 | ₩240,404 | +2.13% | 2.3만 |
|---|
| 2026.03.31 | ₩500,843 | ₩525,885 | ₩265,447 | ₩290,489 | -42.00% | 19.4만 |
|---|
| 2026.03.30 | ₩215,362 | ₩215,362 | ₩185,312 | ₩200,337 | -6.98% | 3.4만 |
|---|
| 2026.03.27 | ₩460,775 | ₩776,306 | ₩150,253 | ₩275,463 | -40.22% | 21.8만 |
|---|
| 2026.03.26 | ₩300,506 | ₩300,506 | ₩255,430 | ₩290,489 | -3.33% | 2.6천 |
|---|
| 2026.03.25 | ₩300,506 | ₩340,573 | ₩290,489 | ₩340,573 | +13.33% | 2.8천 |
|---|
| 2026.03.24 | ₩410,691 | ₩410,691 | ₩295,497 | ₩360,607 | -12.20% | 9.6천 |
|---|
| 2026.03.23 | ₩5,859,857 | ₩5,859,857 | ₩435,733 | ₩570,960 | -90.26% | 3.4만 |
|---|
| 2026.03.20 | ₩5,459,183 | ₩7,262,216 | ₩5,283,888 | ₩5,960,026 | +9.17% | 333 |
|---|
| 2026.03.19 | ₩5,258,846 | ₩5,759,689 | ₩4,662,844 | ₩5,258,846 | 0.00% | 12 |
|---|
| 2026.03.18 | ₩5,008,425 | ₩6,410,784 | ₩5,008,425 | ₩5,559,352 | +11.00% | 42 |
|---|
| 2026.03.17 | ₩4,943,315 | ₩5,258,846 | ₩4,943,315 | ₩5,008,425 | +1.32% | 2 |
|---|
| 2026.03.16 | ₩5,108,594 | ₩5,409,099 | ₩4,507,583 | ₩5,333,973 | +4.41% | 14 |
|---|
| 2026.03.13 | ₩5,409,099 | ₩5,409,099 | ₩5,008,425 | ₩5,108,594 | -5.56% | 3 |
|---|
| 2026.03.12 | ₩5,058,509 | ₩5,849,840 | ₩4,257,161 | ₩4,958,341 | -1.98% | 10 |
|---|
| 2026.03.11 | ₩5,409,099 | ₩5,474,209 | ₩4,908,257 | ₩4,983,383 | -7.87% | 6 |
|---|
| 2026.03.10 | ₩4,858,172 | ₩5,909,942 | ₩4,858,172 | ₩5,409,099 | +11.34% | 11 |
|---|
| 2026.03.09 | ₩4,908,257 | ₩4,908,257 | ₩4,507,583 | ₩4,783,046 | -2.55% | 5 |
|---|
| 2026.03.06 | ₩4,507,583 | ₩4,758,004 | ₩4,307,246 | ₩4,607,751 | +2.22% | 9 |
|---|
| 2026.03.05 | ₩4,207,077 | ₩4,642,810 | ₩3,756,319 | ₩4,302,237 | +2.26% | 47 |
|---|
| 2026.03.04 | ₩6,510,953 | ₩6,510,953 | ₩2,659,474 | ₩4,141,967 | -36.38% | 241 |
|---|
| 2026.03.03 | ₩9,315,671 | ₩9,315,671 | ₩6,260,531 | ₩6,260,531 | -32.80% | 32 |
|---|
| 2026.03.02 | ₩9,766,429 | ₩10,016,850 | ₩9,265,586 | ₩9,315,671 | -4.62% | 7 |
|---|
| 2026.02.27 | ₩9,766,429 | ₩10,016,850 | ₩9,766,429 | ₩9,891,639 | +1.28% | 1 |
|---|
| 2026.02.26 | ₩9,936,715 | ₩9,966,766 | ₩9,916,682 | ₩9,916,682 | -0.20% | 2 |
|---|
| 2026.02.25 | ₩10,016,850 | ₩10,016,850 | ₩9,916,682 | ₩10,016,850 | 0.00% | 1 |
|---|
| 2026.02.24 | ₩9,916,682 | ₩10,041,892 | ₩9,916,682 | ₩10,016,850 | +1.01% | 1 |
|---|
| 2026.02.23 | ₩9,941,724 | ₩10,016,850 | ₩9,941,724 | ₩10,016,850 | +0.76% | 1 |
|---|
| 2026.02.20 | ₩10,142,061 | ₩10,317,356 | ₩9,916,682 | ₩9,966,766 | -1.73% | 2 |
|---|
| 2026.02.19 | ₩10,016,850 | ₩10,317,356 | ₩10,016,850 | ₩10,317,356 | +3.00% | 1 |
|---|
| 2026.02.18 | ₩10,066,934 | ₩10,317,356 | ₩9,866,597 | ₩10,016,850 | -0.50% | 1 |
|---|
| 2026.02.17 | ₩10,117,019 | ₩10,117,019 | ₩9,966,766 | ₩9,966,766 | -1.49% | 0 |
|---|
| 2026.02.13 | ₩10,066,934 | ₩10,167,103 | ₩9,816,513 | ₩9,866,597 | -1.99% | 2 |
|---|
| 2026.02.12 | ₩10,016,850 | ₩10,417,524 | ₩10,016,850 | ₩10,117,019 | +1.00% | 0 |
|---|
| 2026.02.11 | ₩10,367,440 | ₩10,617,861 | ₩9,871,606 | ₩9,916,682 | -4.35% | 3 |
|---|
| 2026.02.10 | ₩9,666,260 | ₩11,018,535 | ₩9,465,923 | ₩10,417,524 | +7.77% | 7 |
|---|
| 2026.02.09 | ₩10,117,019 | ₩10,117,019 | ₩9,616,176 | ₩9,616,176 | -4.95% | 2 |
|---|
| 2026.02.06 | ₩9,716,345 | ₩10,066,934 | ₩9,666,260 | ₩9,716,345 | 0.00% | 3 |
|---|
| 2026.02.05 | ₩10,016,850 | ₩10,066,934 | ₩9,766,429 | ₩9,766,429 | -2.50% | 2 |
|---|
| 2026.02.04 | ₩9,716,345 | ₩10,066,934 | ₩9,716,345 | ₩9,816,513 | +1.03% | 2 |
|---|
| 2026.02.03 | ₩10,066,934 | ₩10,117,019 | ₩9,766,429 | ₩9,766,429 | -2.99% | 4 |
|---|
| 2026.02.02 | ₩9,516,008 | ₩9,966,766 | ₩9,365,755 | ₩9,866,597 | +3.68% | 5 |
|---|
| 2026.01.30 | ₩10,192,145 | ₩10,267,271 | ₩9,516,008 | ₩9,616,176 | -5.65% | 17 |
|---|
| 2026.01.29 | ₩9,766,429 | ₩10,667,945 | ₩9,315,671 | ₩9,816,513 | +0.51% | 21 |
|---|
| 2026.01.28 | ₩9,315,671 | ₩10,016,850 | ₩9,315,671 | ₩9,716,345 | +4.30% | 2 |
|---|
| 2026.01.27 | ₩10,117,019 | ₩10,292,313 | ₩9,165,418 | ₩9,265,586 | -8.42% | 6 |
|---|
| 2026.01.26 | ₩9,966,766 | ₩10,417,524 | ₩9,866,597 | ₩10,167,103 | +2.01% | 5 |
|---|
| 2026.01.23 | ₩9,816,513 | ₩10,317,356 | ₩9,716,345 | ₩10,117,019 | +3.06% | 11 |
|---|
| 2026.01.22 | ₩9,265,586 | ₩10,768,114 | ₩9,015,165 | ₩10,667,945 | +15.14% | 25 |
|---|
| 2026.01.21 | ₩10,016,850 | ₩10,016,850 | ₩9,165,418 | ₩9,766,429 | -2.50% | 49 |
|---|
| 2026.01.20 | ₩10,617,861 | ₩11,068,619 | ₩10,016,850 | ₩10,117,019 | -4.72% | 49 |
|---|
| 2026.01.16 | ₩11,268,956 | ₩11,268,956 | ₩10,818,198 | ₩11,218,872 | -0.44% | 2 |
|---|
| 2026.01.15 | ₩10,943,409 | ₩11,218,872 | ₩10,918,367 | ₩11,218,872 | +2.52% | 1 |
|---|
| 2026.01.14 | ₩10,818,198 | ₩11,018,535 | ₩10,367,440 | ₩11,018,535 | +1.85% | 4 |
|---|
| 2026.01.13 | ₩10,167,103 | ₩10,868,282 | ₩10,016,850 | ₩10,818,198 | +6.40% | 7 |
|---|
| 2026.01.12 | ₩10,367,440 | ₩10,367,440 | ₩10,016,850 | ₩10,267,271 | -0.97% | 3 |
|---|
| 2026.01.09 | ₩10,237,221 | ₩10,667,945 | ₩9,991,808 | ₩10,417,524 | +1.76% | 12 |
|---|
| 2026.01.08 | ₩9,115,334 | ₩10,517,693 | ₩9,015,165 | ₩10,417,524 | +14.29% | 27 |
|---|
| 2026.01.07 | ₩8,965,081 | ₩9,140,376 | ₩8,514,323 | ₩8,914,997 | -0.56% | 48 |
|---|
| 2026.01.06 | ₩10,317,356 | ₩10,467,608 | ₩7,011,795 | ₩8,699,634 | -15.68% | 126 |
|---|
| 2026.01.05 | ₩11,068,619 | ₩11,569,462 | ₩10,066,934 | ₩10,267,271 | -7.24% | 146 |
|---|
| 2026.01.02 | ₩11,519,378 | ₩11,519,378 | ₩11,198,838 | ₩11,319,041 | -1.74% | 4 |
|---|
| 2025.12.31 | ₩10,667,945 | ₩11,419,209 | ₩10,667,945 | ₩11,168,788 | +4.69% | 11 |
|---|
| 2025.12.30 | ₩10,918,367 | ₩11,018,535 | ₩10,467,608 | ₩10,868,282 | -0.46% | 4 |
|---|
| 2025.12.29 | ₩10,667,945 | ₩11,419,209 | ₩10,617,861 | ₩10,968,451 | +2.82% | 19 |
|---|
| 2025.12.26 | ₩11,018,535 | ₩11,018,535 | ₩10,667,945 | ₩10,968,451 | -0.45% | 7 |
|---|
| 2025.12.24 | ₩10,567,777 | ₩11,118,704 | ₩10,567,777 | ₩10,768,114 | +1.90% | 19 |
|---|
| 2025.12.23 | ₩10,167,103 | ₩10,968,451 | ₩9,616,176 | ₩10,718,030 | +5.42% | 52 |
|---|
| 2025.12.22 | ₩10,818,198 | ₩10,868,282 | ₩9,891,639 | ₩9,966,766 | -7.87% | 38 |
|---|
| 2025.12.19 | ₩10,667,945 | ₩11,193,830 | ₩10,667,945 | ₩10,868,282 | +1.88% | 14 |
|---|
| 2025.12.18 | ₩11,068,619 | ₩11,319,041 | ₩10,267,271 | ₩10,667,945 | -3.62% | 42 |
|---|
| 2025.12.17 | ₩9,966,766 | ₩12,991,854 | ₩9,916,682 | ₩10,567,777 | +6.03% | 250 |
|---|
| 2025.12.16 | ₩9,265,586 | ₩9,516,008 | ₩8,965,081 | ₩9,415,839 | +1.62% | 58 |
|---|
| 2025.12.15 | ₩7,813,143 | ₩9,265,586 | ₩7,813,143 | ₩9,115,334 | +16.67% | 44 |
|---|
| 2025.12.12 | ₩7,111,964 | ₩8,288,943 | ₩7,111,964 | ₩8,113,649 | +14.08% | 40 |
|---|
| 2025.12.11 | ₩7,412,469 | ₩7,512,638 | ₩7,257,208 | ₩7,387,427 | -0.34% | 8 |
|---|
| 2025.12.10 | ₩6,961,711 | ₩7,662,890 | ₩6,961,711 | ₩7,462,553 | +7.19% | 9 |
|---|
| 2025.12.09 | ₩6,911,627 | ₩7,111,964 | ₩6,711,290 | ₩6,811,458 | -1.45% | 11 |
|---|
| 2025.12.08 | ₩7,312,301 | ₩7,362,385 | ₩6,761,374 | ₩6,761,374 | -7.53% | 7 |
|---|
| 2025.12.05 | ₩7,462,553 | ₩8,414,154 | ₩7,312,301 | ₩7,312,301 | -2.01% | 205 |
|---|
| 2025.12.04 | ₩7,612,806 | ₩8,063,564 | ₩7,162,048 | ₩8,013,480 | +5.26% | 181 |
|---|
| 2025.12.03 | ₩7,662,890 | ₩8,113,649 | ₩6,961,711 | ₩7,512,638 | -1.96% | 340 |
|---|
| 2025.12.02 | ₩7,512,638 | ₩8,313,986 | ₩7,287,258 | ₩8,163,733 | +8.67% | 986 |
|---|
| 2025.12.01 | ₩8,464,238 | ₩10,818,198 | ₩7,212,132 | ₩8,644,542 | +2.13% | 910 |
|---|
| 2025.11.28 | ₩8,013,480 | ₩8,564,407 | ₩8,013,480 | ₩8,163,733 | +1.88% | 9 |
|---|
| 2025.11.26 | ₩7,562,722 | ₩8,213,817 | ₩7,212,132 | ₩7,913,312 | +4.64% | 19 |
|---|
| 2025.11.25 | ₩7,612,806 | ₩7,963,396 | ₩7,061,879 | ₩7,312,301 | -3.95% | 19 |
|---|
| 2025.11.24 | ₩8,263,901 | ₩8,514,323 | ₩7,813,143 | ₩7,913,312 | -4.24% | 42 |
|---|
| 2025.11.21 | ₩8,113,649 | ₩9,666,260 | ₩8,013,480 | ₩8,414,154 | +3.70% | 51 |
|---|
| 2025.11.20 | ₩9,265,586 | ₩9,265,586 | ₩7,612,806 | ₩8,313,986 | -10.27% | 18 |
|---|
| 2025.11.19 | ₩8,614,491 | ₩9,465,923 | ₩8,489,280 | ₩9,315,671 | +8.14% | 15 |
|---|
| 2025.11.18 | ₩8,364,070 | ₩9,916,682 | ₩8,188,775 | ₩8,764,744 | +4.79% | 21 |
|---|
| 2025.11.17 | ₩8,464,238 | ₩8,814,828 | ₩8,263,901 | ₩8,364,070 | -1.18% | 20 |
|---|
| 2025.11.14 | ₩12,020,220 | ₩12,020,220 | ₩9,716,345 | ₩9,891,639 | -17.71% | 28 |
|---|
| 2025.11.13 | ₩12,020,220 | ₩12,671,315 | ₩11,689,664 | ₩12,470,978 | +3.75% | 34 |
|---|
| 2025.11.12 | ₩12,971,821 | ₩13,713,068 | ₩11,319,041 | ₩11,869,967 | -8.49% | 36 |
|---|
| 2025.11.11 | ₩12,671,315 | ₩14,524,433 | ₩12,020,220 | ₩13,823,253 | +9.09% | 134 |
|---|
| 2025.11.10 | ₩11,118,704 | ₩20,935,217 | ₩11,118,704 | ₩20,784,964 | +86.94% | 2.4천 |
|---|
| 2025.11.07 | ₩10,667,945 | ₩11,419,209 | ₩10,167,103 | ₩10,968,451 | +2.82% | 26 |
|---|
| 2025.11.06 | ₩10,367,440 | ₩11,419,209 | ₩9,666,260 | ₩11,218,872 | +8.21% | 46 |
|---|
| 2025.11.05 | ₩10,217,187 | ₩11,319,041 | ₩9,766,429 | ₩10,367,440 | +1.47% | 15 |
|---|
| 2025.11.04 | ₩9,716,345 | ₩10,467,608 | ₩9,566,092 | ₩10,016,850 | +3.09% | 17 |
|---|
| 2025.11.03 | ₩9,816,513 | ₩10,417,524 | ₩9,816,513 | ₩10,217,187 | +4.08% | 10 |
|---|
| 2025.10.31 | ₩10,417,524 | ₩11,218,872 | ₩9,866,597 | ₩9,866,597 | -5.29% | 67 |
|---|
| 2025.10.30 | ₩10,056,917 | ₩10,567,777 | ₩9,966,766 | ₩10,317,356 | +2.59% | 13 |
|---|
| 2025.10.29 | ₩10,617,861 | ₩11,173,796 | ₩10,066,934 | ₩10,768,114 | +1.42% | 19 |
|---|
| 2025.10.28 | ₩10,818,198 | ₩11,569,462 | ₩10,016,850 | ₩10,968,451 | +1.39% | 11 |
|---|
| 2025.10.27 | ₩11,569,462 | ₩12,080,321 | ₩10,567,777 | ₩10,918,367 | -5.63% | 49 |
|---|
| 2025.10.24 | ₩11,419,209 | ₩11,719,715 | ₩9,926,698 | ₩11,619,546 | +1.75% | 12 |
|---|
| 2025.10.23 | ₩10,016,850 | ₩11,519,378 | ₩10,016,850 | ₩11,218,872 | +12.00% | 30 |
|---|
| 2025.10.22 | ₩9,365,755 | ₩10,768,114 | ₩9,215,502 | ₩9,816,513 | +4.81% | 25 |
|---|
| 2025.10.21 | ₩9,415,839 | ₩9,516,008 | ₩9,065,249 | ₩9,365,755 | -0.53% | 3 |
|---|
| 2025.10.20 | ₩9,465,923 | ₩9,516,008 | ₩9,015,165 | ₩9,365,755 | -1.06% | 7 |
|---|
| 2025.10.17 | ₩9,415,839 | ₩9,616,176 | ₩9,320,679 | ₩9,465,923 | +0.53% | 1 |
|---|
| 2025.10.16 | ₩9,265,586 | ₩9,566,092 | ₩9,265,586 | ₩9,415,839 | +1.62% | 3 |
|---|
| 2025.10.15 | ₩9,516,008 | ₩9,516,008 | ₩9,215,502 | ₩9,365,755 | -1.58% | 1 |
|---|
| 2025.10.14 | ₩9,265,586 | ₩9,465,923 | ₩9,215,502 | ₩9,315,671 | +0.54% | 4 |
|---|
| 2025.10.13 | ₩9,095,300 | ₩9,315,671 | ₩9,095,300 | ₩9,265,586 | +1.87% | 2 |
|---|
| 2025.10.10 | ₩9,866,597 | ₩9,866,597 | ₩9,015,165 | ₩9,065,249 | -8.12% | 11 |
|---|