시장 데이터를 불러오는 중
전체 종목
Big Digital Energy, Inc. - Common Stock 과거 주가
Big Digital Energy, Inc. - Common Stock · BGDE · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Big Digital Energy, Inc. - Common Stock · BGDE · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,959 | ₩7,120 | ₩6,852 | ₩6,879 | -1.16% | 2.3만 |
| 2026.10.08 | ₩6,906 | ₩6,906 | ₩6,584 | ₩6,825 | -1.17% | 5.9만 |
| 2026.10.07 | ₩6,973 | ₩7,174 | ₩6,932 | ₩6,986 | +0.19% | 2.8만 |
| 2026.10.06 | ₩7,174 | ₩7,388 | ₩7,107 | ₩7,174 | 0.00% | 2.2만 |
| 2026.10.05 | ₩7,335 | ₩7,522 | ₩7,147 | ₩7,160 | -2.38% | 5.6만 |
| 2026.10.02 | ₩7,174 | ₩7,563 | ₩7,093 | ₩7,335 | +2.24% | 12.5만 |
| 2026.10.01 | ₩7,067 | ₩7,268 | ₩6,919 | ₩7,080 | +0.19% | 3.1만 |
| 2026.09.30 | ₩7,134 | ₩7,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,147 |
| +0.19% |
| 4만 |
| 2026.09.29 | ₩7,147 | ₩7,281 | ₩6,852 | ₩7,134 | -0.19% | 6.4만 |
|---|
| 2026.09.28 | ₩7,750 | ₩7,844 | ₩6,436 | ₩7,053 | -9.00% | 19.7만 |
|---|
| 2026.09.25 | ₩8,314 | ₩8,381 | ₩7,429 | ₩7,724 | -7.10% | 8.1만 |
|---|
| 2026.09.24 | ₩8,233 | ₩8,528 | ₩8,045 | ₩8,367 | +1.63% | 8.5만 |
|---|
| 2026.09.23 | ₩8,193 | ₩8,649 | ₩7,616 | ₩8,247 | +0.65% | 8.4만 |
|---|
| 2026.09.22 | ₩8,542 | ₩8,609 | ₩8,193 | ₩8,314 | -2.67% | 11.5만 |
|---|
| 2026.09.21 | ₩8,166 | ₩8,649 | ₩7,992 | ₩8,542 | +4.60% | 12만 |
|---|
| 2026.09.18 | ₩7,992 | ₩8,340 | ₩7,764 | ₩7,978 | -0.17% | 5.8만 |
|---|
| 2026.09.17 | ₩7,643 | ₩7,965 | ₩7,388 | ₩7,965 | +4.21% | 2만 |
|---|
| 2026.09.16 | ₩8,045 | ₩8,367 | ₩7,616 | ₩7,630 | -5.17% | 7.1만 |
|---|
| 2026.09.15 | ₩8,340 | ₩8,662 | ₩7,898 | ₩7,938 | -4.82% | 7만 |
|---|
| 2026.09.14 | ₩8,823 | ₩8,850 | ₩8,153 | ₩8,327 | -5.62% | 4.4만 |
|---|
| 2026.09.11 | ₩8,582 | ₩9,292 | ₩8,582 | ₩9,105 | +6.09% | 3.1만 |
|---|
| 2026.09.10 | ₩8,609 | ₩8,729 | ₩8,314 | ₩8,327 | -3.27% | 3.2만 |
|---|
| 2026.09.09 | ₩9,467 | ₩9,467 | ₩8,837 | ₩8,863 | -6.37% | 2.5만 |
|---|
| 2026.09.08 | ₩9,266 | ₩9,748 | ₩9,051 | ₩9,427 | +1.74% | 4.2만 |
|---|
| 2026.09.04 | ₩9,011 | ₩9,212 | ₩8,448 | ₩9,212 | +2.23% | 1.1만 |
|---|
| 2026.09.03 | ₩8,716 | ₩9,199 | ₩8,501 | ₩8,904 | +2.15% | 3.2만 |
|---|
| 2026.09.02 | ₩8,394 | ₩8,796 | ₩8,179 | ₩8,381 | -0.16% | 6.7만 |
|---|
| 2026.09.01 | ₩9,199 | ₩9,199 | ₩8,314 | ₩8,340 | -9.33% | 5.3만 |
|---|
| 2026.08.31 | ₩8,461 | ₩9,132 | ₩8,139 | ₩8,863 | +4.75% | 5.3만 |
|---|
| 2026.08.28 | ₩9,587 | ₩9,641 | ₩8,461 | ₩8,622 | -10.07% | 5.7만 |
|---|
| 2026.08.27 | ₩9,775 | ₩10,043 | ₩9,547 | ₩9,762 | -0.14% | 2.6만 |
|---|
| 2026.08.26 | ₩10,164 | ₩10,419 | ₩9,628 | ₩9,722 | -4.35% | 4.1만 |
|---|
| 2026.08.25 | ₩9,923 | ₩10,620 | ₩9,695 | ₩10,218 | +2.97% | 6.9만 |
|---|
| 2026.08.24 | ₩9,963 | ₩9,963 | ₩9,427 | ₩9,668 | -2.96% | 3만 |
|---|
| 2026.08.21 | ₩9,949 | ₩10,687 | ₩9,695 | ₩9,976 | +0.27% | 8.6만 |
|---|
| 2026.08.20 | ₩9,494 | ₩9,708 | ₩9,252 | ₩9,681 | +1.98% | 5.4만 |
|---|
| 2026.08.19 | ₩9,118 | ₩9,775 | ₩9,051 | ₩9,400 | +3.09% | 6만 |
|---|
| 2026.08.18 | ₩9,882 | ₩9,882 | ₩8,810 | ₩8,810 | -10.85% | 5.9만 |
|---|
| 2026.08.17 | ₩9,789 | ₩9,829 | ₩9,266 | ₩9,386 | -4.11% | 8.5만 |
|---|
| 2026.08.14 | ₩7,952 | ₩9,654 | ₩7,844 | ₩9,158 | +15.18% | 15.7만 |
|---|
| 2026.08.13 | ₩8,314 | ₩8,702 | ₩7,817 | ₩8,126 | -2.26% | 7.7만 |
|---|
| 2026.08.12 | ₩7,643 | ₩8,957 | ₩7,563 | ₩8,582 | +12.28% | 13.5만 |
|---|
| 2026.08.11 | ₩8,300 | ₩8,676 | ₩7,442 | ₩8,045 | -3.07% | 20.7만 |
|---|
| 2026.08.10 | ₩7,952 | ₩8,099 | ₩7,549 | ₩7,549 | -5.06% | 3.2만 |
|---|
| 2026.08.07 | ₩8,099 | ₩8,166 | ₩7,777 | ₩7,777 | -3.97% | 2만 |
|---|
| 2026.08.06 | ₩8,206 | ₩8,448 | ₩7,576 | ₩7,576 | -7.68% | 3.4만 |
|---|
| 2026.08.05 | ₩8,407 | ₩8,649 | ₩7,791 | ₩8,153 | -3.03% | 2.7만 |
|---|
| 2026.08.04 | ₩8,032 | ₩8,716 | ₩7,978 | ₩8,220 | +2.34% | 3.7만 |
|---|
| 2026.08.03 | ₩7,643 | ₩8,367 | ₩7,455 | ₩8,032 | +5.09% | 4.1만 |
|---|
| 2026.07.31 | ₩7,496 | ₩8,233 | ₩7,187 | ₩7,335 | -2.15% | 2만 |
|---|
| 2026.07.30 | ₩6,436 | ₩8,260 | ₩6,436 | ₩7,563 | +17.50% | 9.2만 |
|---|
| 2026.07.29 | ₩6,664 | ₩6,812 | ₩6,141 | ₩6,329 | -5.03% | 7.2만 |
|---|
| 2026.07.28 | ₩6,892 | ₩7,107 | ₩6,570 | ₩6,731 | -2.33% | 4.9만 |
|---|
| 2026.07.27 | ₩7,576 | ₩8,045 | ₩6,946 | ₩7,067 | -6.73% | 3.7만 |
|---|
| 2026.07.24 | ₩7,402 | ₩7,750 | ₩6,973 | ₩7,227 | -2.36% | 7.8만 |
|---|
| 2026.07.23 | ₩7,777 | ₩8,260 | ₩7,415 | ₩7,482 | -3.79% | 5만 |
|---|
| 2026.07.22 | ₩7,737 | ₩8,917 | ₩7,697 | ₩8,126 | +5.03% | 14.2만 |
|---|
| 2026.07.21 | ₩8,045 | ₩8,515 | ₩7,710 | ₩7,992 | -0.67% | 6.8만 |
|---|
| 2026.07.20 | ₩7,563 | ₩8,233 | ₩7,375 | ₩7,643 | +1.06% | 8.8만 |
|---|
| 2026.07.17 | ₩6,705 | ₩8,287 | ₩6,705 | ₩7,657 | +14.20% | 9.4만 |
|---|
| 2026.07.16 | ₩8,153 | ₩8,260 | ₩6,973 | ₩7,053 | -13.49% | 18.7만 |
|---|
| 2026.07.15 | ₩8,582 | ₩8,984 | ₩8,005 | ₩8,528 | -0.62% | 12.2만 |
|---|
| 2026.07.14 | ₩9,185 | ₩9,292 | ₩7,925 | ₩8,984 | -2.19% | 8.3만 |
|---|
| 2026.07.13 | ₩10,231 | ₩10,687 | ₩9,064 | ₩9,239 | -9.70% | 7.6만 |
|---|
| 2026.07.10 | ₩10,566 | ₩11,036 | ₩9,722 | ₩9,963 | -5.71% | 5만 |
|---|
| 2026.07.09 | ₩10,191 | ₩11,277 | ₩9,869 | ₩10,419 | +2.24% | 8.3만 |
|---|
| 2026.07.08 | ₩9,654 | ₩9,856 | ₩9,386 | ₩9,601 | -0.56% | 10만 |
|---|
| 2026.07.07 | ₩10,808 | ₩10,888 | ₩9,722 | ₩9,896 | -8.44% | 12.3만 |
|---|
| 2026.07.06 | ₩12,283 | ₩12,524 | ₩10,875 | ₩10,928 | -11.03% | 20.5만 |
|---|
| 2026.07.02 | ₩11,170 | ₩11,961 | ₩9,587 | ₩9,990 | -10.56% | 16.3만 |
|---|
| 2026.07.01 | ₩12,377 | ₩12,377 | ₩10,727 | ₩10,781 | -12.89% | 7.8만 |
|---|
| 2026.06.30 | ₩12,216 | ₩12,377 | ₩11,223 | ₩11,961 | -2.09% | 6.9만 |
|---|
| 2026.06.29 | ₩11,800 | ₩12,712 | ₩11,733 | ₩12,082 | +2.39% | 9.7만 |
|---|
| 2026.06.26 | ₩11,264 | ₩11,787 | ₩10,486 | ₩11,760 | +4.40% | 12.2만 |
|---|
| 2026.06.25 | ₩13,235 | ₩13,235 | ₩11,129 | ₩12,028 | -9.12% | 18.9만 |
|---|
| 2026.06.24 | ₩14,723 | ₩14,938 | ₩12,363 | ₩12,993 | -11.75% | 15.8만 |
|---|
| 2026.06.23 | ₩14,455 | ₩15,675 | ₩14,240 | ₩14,589 | +0.93% | 11.9만 |
|---|
| 2026.06.22 | ₩14,415 | ₩15,662 | ₩14,093 | ₩15,420 | +6.98% | 24.8만 |
|---|
| 2026.06.18 | ₩15,031 | ₩15,219 | ₩13,436 | ₩14,307 | -4.82% | 53.7만 |
|---|
| 2026.06.17 | ₩11,800 | ₩14,066 | ₩11,733 | ₩13,007 | +10.23% | 32.6만 |
|---|
| 2026.06.16 | ₩11,599 | ₩12,068 | ₩10,861 | ₩11,183 | -3.58% | 7.8만 |
|---|
| 2026.06.15 | ₩10,298 | ₩11,894 | ₩10,164 | ₩11,505 | +11.72% | 13만 |
|---|
| 2026.06.12 | ₩9,789 | ₩10,325 | ₩9,279 | ₩9,923 | +1.37% | 12.6만 |
|---|
| 2026.06.11 | ₩9,386 | ₩10,043 | ₩8,984 | ₩9,641 | +2.71% | 16.3만 |
|---|
| 2026.06.10 | ₩9,239 | ₩9,494 | ₩8,260 | ₩8,555 | -7.40% | 10.1만 |
|---|
| 2026.06.09 | ₩9,681 | ₩10,312 | ₩8,783 | ₩9,212 | -4.85% | 6.5만 |
|---|
| 2026.06.08 | ₩9,534 | ₩10,379 | ₩9,386 | ₩9,668 | +1.41% | 5.1만 |
|---|
| 2026.06.05 | ₩10,312 | ₩10,472 | ₩9,011 | ₩9,534 | -7.54% | 19.3만 |
|---|
| 2026.06.04 | ₩10,794 | ₩11,264 | ₩8,461 | ₩10,244 | -5.09% | 25.8만 |
|---|
| 2026.06.03 | ₩9,440 | ₩10,741 | ₩9,132 | ₩10,633 | +12.64% | 10.4만 |
|---|
| 2026.06.02 | ₩9,574 | ₩9,976 | ₩9,266 | ₩9,708 | +1.40% | 9.9만 |
|---|
| 2026.06.01 | ₩9,923 | ₩10,392 | ₩9,386 | ₩9,869 | -0.54% | 13만 |
|---|
| 2026.05.29 | ₩10,151 | ₩10,151 | ₩9,252 | ₩9,695 | -4.49% | 6.5만 |
|---|
| 2026.05.28 | ₩9,172 | ₩9,681 | ₩8,649 | ₩9,467 | +3.22% | 13만 |
|---|
| 2026.05.27 | ₩9,574 | ₩9,896 | ₩8,837 | ₩8,930 | -6.72% | 8.5만 |
|---|
| 2026.05.26 | ₩8,287 | ₩10,312 | ₩8,287 | ₩9,507 | +14.72% | 24.1만 |
|---|
| 2026.05.22 | ₩7,160 | ₩8,340 | ₩7,160 | ₩7,911 | +10.49% | 8만 |
|---|
| 2026.05.21 | ₩6,946 | ₩7,375 | ₩6,718 | ₩7,241 | +4.25% | 7.9만 |
|---|
| 2026.05.20 | ₩7,348 | ₩7,724 | ₩6,986 | ₩7,120 | -3.10% | 6.3만 |
|---|
| 2026.05.19 | ₩7,777 | ₩7,898 | ₩7,080 | ₩7,362 | -5.34% | 7만 |
|---|
| 2026.05.18 | ₩8,407 | ₩8,515 | ₩7,442 | ₩7,737 | -7.97% | 9.7만 |
|---|
| 2026.05.15 | ₩8,716 | ₩8,904 | ₩7,817 | ₩8,112 | -6.92% | 9.5만 |
|---|
| 2026.05.14 | ₩8,179 | ₩9,252 | ₩7,858 | ₩8,448 | +3.28% | 13.6만 |
|---|
| 2026.05.13 | ₩8,314 | ₩8,568 | ₩7,496 | ₩8,045 | -3.23% | 16.7만 |
|---|
| 2026.05.12 | ₩7,911 | ₩8,367 | ₩7,603 | ₩8,340 | +5.42% | 15.3만 |
|---|
| 2026.05.11 | ₩8,327 | ₩8,609 | ₩7,657 | ₩8,126 | -2.42% | 14.3만 |
|---|
| 2026.05.08 | ₩9,520 | ₩9,520 | ₩7,911 | ₩8,327 | -12.54% | 17.1만 |
|---|
| 2026.05.07 | ₩8,448 | ₩9,601 | ₩8,381 | ₩9,105 | +7.78% | 14.9만 |
|---|
| 2026.05.06 | ₩6,436 | ₩8,863 | ₩6,383 | ₩8,381 | +30.21% | 44만 |
|---|
| 2026.05.05 | ₩6,168 | ₩6,570 | ₩5,967 | ₩6,302 | +2.17% | 10.4만 |
|---|
| 2026.05.04 | ₩5,967 | ₩6,436 | ₩5,833 | ₩5,994 | +0.45% | 13만 |
|---|
| 2026.05.01 | ₩6,074 | ₩7,120 | ₩6,074 | ₩6,249 | +2.87% | 14.8만 |
|---|
| 2026.04.30 | ₩5,900 | ₩6,705 | ₩5,766 | ₩6,034 | +2.27% | 14.2만 |
|---|
| 2026.04.29 | ₩5,967 | ₩6,423 | ₩5,390 | ₩6,316 | +5.84% | 17.9만 |
|---|
| 2026.04.28 | ₩8,099 | ₩8,434 | ₩4,787 | ₩5,618 | -30.63% | 100.7만 |
|---|
| 2026.04.27 | ₩10,191 | ₩11,398 | ₩8,112 | ₩8,568 | -15.92% | 65.1만 |
|---|
| 2026.04.24 | ₩8,448 | ₩9,949 | ₩7,777 | ₩9,882 | +16.98% | 33.9만 |
|---|
| 2026.04.23 | ₩8,421 | ₩8,542 | ₩7,563 | ₩8,005 | -4.94% | 11.5만 |
|---|
| 2026.04.22 | ₩8,716 | ₩9,051 | ₩7,884 | ₩8,421 | -3.38% | 17만 |
|---|
| 2026.04.21 | ₩8,877 | ₩8,877 | ₩8,139 | ₩8,568 | -3.47% | 13.9만 |
|---|
| 2026.04.20 | ₩9,091 | ₩9,252 | ₩8,448 | ₩8,756 | -3.69% | 19.7만 |
|---|
| 2026.04.17 | ₩8,273 | ₩9,856 | ₩7,925 | ₩9,520 | +15.07% | 39.1만 |
|---|
| 2026.04.16 | ₩8,260 | ₩8,314 | ₩7,603 | ₩8,260 | 0.00% | 17.3만 |
|---|
| 2026.04.15 | ₩8,166 | ₩8,944 | ₩7,804 | ₩8,407 | +2.96% | 26.9만 |
|---|
| 2026.04.14 | ₩6,584 | ₩8,595 | ₩6,570 | ₩8,206 | +24.64% | 89.7만 |
|---|
| 2026.04.13 | ₩6,530 | ₩6,624 | ₩5,605 | ₩6,570 | +0.62% | 51만 |
|---|
| 2026.04.10 | ₩5,873 | ₩6,611 | ₩4,881 | ₩5,712 | -2.74% | 66.9만 |
|---|
| 2026.04.09 | ₩5,913 | ₩6,892 | ₩5,256 | ₩5,940 | +0.45% | 172.2만 |
|---|
| 2026.04.08 | ₩3,875 | ₩6,557 | ₩3,620 | ₩5,712 | +47.40% | 1192.1만 |
|---|
| 2026.04.07 | ₩4,117 | ₩4,626 | ₩3,620 | ₩3,835 | -6.84% | 669.2만 |
|---|
| 2026.04.06 | ₩2,347 | ₩3,486 | ₩2,347 | ₩3,473 | +48.00% | 482.7만 |
|---|
| 2026.04.02 | ₩2,548 | ₩2,548 | ₩2,280 | ₩2,293 | -10.00% | 26.1만 |
|---|
| 2026.04.01 | ₩2,642 | ₩2,722 | ₩2,414 | ₩2,588 | -2.03% | 6.6만 |
|---|
| 2026.03.31 | ₩2,601 | ₩2,735 | ₩2,333 | ₩2,615 | +0.52% | 11.8만 |
|---|
| 2026.03.30 | ₩2,682 | ₩2,896 | ₩2,521 | ₩2,548 | -5.00% | 9.7만 |
|---|
| 2026.03.27 | ₩3,218 | ₩3,218 | ₩2,440 | ₩2,642 | -17.92% | 16.8만 |
|---|
| 2026.03.26 | ₩3,165 | ₩3,580 | ₩2,977 | ₩3,205 | +1.27% | 3.2만 |
|---|
| 2026.03.25 | ₩3,339 | ₩3,460 | ₩3,245 | ₩3,299 | -1.20% | 4.8만 |
|---|
| 2026.03.24 | ₩3,299 | ₩3,379 | ₩3,272 | ₩3,339 | +1.22% | 4.7만 |
|---|
| 2026.03.23 | ₩3,352 | ₩3,392 | ₩3,245 | ₩3,325 | -0.80% | 4.3만 |
|---|
| 2026.03.20 | ₩3,352 | ₩3,352 | ₩3,097 | ₩3,272 | -2.40% | 5.5만 |
|---|
| 2026.03.19 | ₩3,352 | ₩3,433 | ₩3,325 | ₩3,392 | +1.20% | 2.2만 |
|---|
| 2026.03.18 | ₩3,486 | ₩3,620 | ₩3,352 | ₩3,419 | -1.92% | 5.5만 |
|---|
| 2026.03.17 | ₩3,553 | ₩3,647 | ₩3,460 | ₩3,486 | -1.89% | 4.1만 |
|---|
| 2026.03.16 | ₩3,594 | ₩3,701 | ₩3,406 | ₩3,486 | -2.99% | 5.4만 |
|---|
| 2026.03.13 | ₩3,661 | ₩3,755 | ₩3,379 | ₩3,379 | -7.69% | 10.4만 |
|---|
| 2026.03.12 | ₩3,728 | ₩3,768 | ₩3,513 | ₩3,527 | -5.40% | 3.8만 |
|---|
| 2026.03.11 | ₩4,023 | ₩4,023 | ₩3,567 | ₩3,647 | -9.33% | 2.6만 |
|---|
| 2026.03.10 | ₩3,553 | ₩3,808 | ₩3,500 | ₩3,687 | +3.77% | 3.8만 |
|---|
| 2026.03.09 | ₩3,795 | ₩3,875 | ₩3,473 | ₩3,687 | -2.83% | 10.4만 |
|---|
| 2026.03.06 | ₩3,687 | ₩3,848 | ₩3,607 | ₩3,728 | +1.09% | 3.2만 |
|---|
| 2026.03.05 | ₩3,942 | ₩4,009 | ₩3,714 | ₩3,755 | -4.76% | 4.7만 |
|---|
| 2026.03.04 | ₩3,862 | ₩3,942 | ₩3,822 | ₩3,889 | +0.69% | 4.1만 |
|---|
| 2026.03.03 | ₩3,956 | ₩4,023 | ₩3,701 | ₩3,755 | -5.08% | 8.1만 |
|---|
| 2026.03.02 | ₩3,875 | ₩4,063 | ₩3,835 | ₩3,969 | +2.42% | 3.3만 |
|---|
| 2026.02.27 | ₩4,130 | ₩4,237 | ₩3,889 | ₩3,969 | -3.90% | 7만 |
|---|
| 2026.02.26 | ₩4,291 | ₩4,519 | ₩4,023 | ₩4,251 | -0.94% | 4.7만 |
|---|
| 2026.02.25 | ₩4,438 | ₩4,693 | ₩4,318 | ₩4,452 | +0.30% | 4.4만 |
|---|
| 2026.02.24 | ₩4,103 | ₩4,425 | ₩4,009 | ₩4,277 | +4.25% | 2.8만 |
|---|
| 2026.02.23 | ₩4,103 | ₩4,277 | ₩3,902 | ₩4,117 | +0.33% | 1.8만 |
|---|
| 2026.02.20 | ₩4,076 | ₩4,224 | ₩4,009 | ₩4,090 | +0.33% | 2.6만 |
|---|
| 2026.02.19 | ₩4,117 | ₩4,237 | ₩3,768 | ₩4,076 | -0.98% | 6.8만 |
|---|
| 2026.02.18 | ₩3,929 | ₩4,304 | ₩3,862 | ₩4,090 | +4.10% | 5.6만 |
|---|
| 2026.02.17 | ₩4,076 | ₩4,143 | ₩3,822 | ₩3,862 | -5.26% | 3.2만 |
|---|
| 2026.02.13 | ₩3,915 | ₩4,224 | ₩3,634 | ₩4,063 | +3.77% | 7.5만 |
|---|
| 2026.02.12 | ₩3,875 | ₩3,996 | ₩3,460 | ₩3,768 | -2.77% | 8.2만 |
|---|
| 2026.02.11 | ₩4,210 | ₩4,291 | ₩3,687 | ₩3,862 | -8.28% | 6.2만 |
|---|
| 2026.02.10 | ₩4,438 | ₩4,626 | ₩4,157 | ₩4,157 | -6.34% | 4만 |
|---|
| 2026.02.09 | ₩4,452 | ₩4,760 | ₩4,385 | ₩4,559 | +2.41% | 8.8만 |
|---|
| 2026.02.06 | ₩3,755 | ₩4,800 | ₩2,695 | ₩4,720 | +25.71% | 44.9만 |
|---|
| 2026.02.05 | ₩4,224 | ₩4,264 | ₩3,781 | ₩3,848 | -8.89% | 11.3만 |
|---|
| 2026.02.04 | ₩4,854 | ₩4,854 | ₩3,674 | ₩4,224 | -12.98% | 35.5만 |
|---|
| 2026.02.03 | ₩5,471 | ₩5,471 | ₩4,130 | ₩4,787 | -12.50% | 31.6만 |
|---|
| 2026.02.02 | ₩5,377 | ₩5,846 | ₩5,377 | ₩5,525 | +2.74% | 14.9만 |
|---|
| 2026.01.30 | ₩5,712 | ₩5,913 | ₩5,364 | ₩5,525 | -3.29% | 20.8만 |
|---|
| 2026.01.29 | ₩5,927 | ₩6,222 | ₩5,685 | ₩5,900 | -0.45% | 12.9만 |
|---|
| 2026.01.28 | ₩6,356 | ₩6,383 | ₩5,900 | ₩5,980 | -5.91% | 19.2만 |
|---|
| 2026.01.27 | ₩6,530 | ₩6,691 | ₩6,222 | ₩6,289 | -3.70% | 28.3만 |
|---|
| 2026.01.26 | ₩6,611 | ₩6,772 | ₩5,685 | ₩6,436 | -2.64% | 41.7만 |
|---|
| 2026.01.23 | ₩6,570 | ₩6,973 | ₩6,141 | ₩6,705 | +2.04% | 84.1만 |
|---|
| 2026.01.22 | ₩6,275 | ₩6,275 | ₩5,927 | ₩5,980 | -4.70% | 28.6만 |
|---|
| 2026.01.21 | ₩5,712 | ₩6,047 | ₩5,712 | ₩5,913 | +3.52% | 15만 |
|---|
| 2026.01.20 | ₩5,940 | ₩6,302 | ₩5,712 | ₩5,712 | -3.84% | 15만 |
|---|
| 2026.01.16 | ₩5,967 | ₩6,436 | ₩5,873 | ₩6,369 | +6.74% | 40.2만 |
|---|
| 2026.01.15 | ₩6,302 | ₩6,302 | ₩5,779 | ₩5,900 | -6.38% | 16.9만 |
|---|
| 2026.01.14 | ₩6,088 | ₩6,383 | ₩5,900 | ₩6,195 | +1.76% | 30.3만 |
|---|
| 2026.01.13 | ₩5,967 | ₩6,316 | ₩5,685 | ₩6,007 | +0.67% | 34.4만 |
|---|
| 2026.01.12 | ₩5,927 | ₩6,275 | ₩5,082 | ₩5,498 | -7.24% | 56.2만 |
|---|
| 2026.01.09 | ₩6,101 | ₩6,329 | ₩5,967 | ₩6,034 | -1.10% | 37.2만 |
|---|
| 2026.01.08 | ₩6,061 | ₩6,249 | ₩5,940 | ₩6,034 | -0.44% | 11만 |
|---|
| 2026.01.07 | ₩6,195 | ₩6,302 | ₩5,980 | ₩6,034 | -2.60% | 31.4만 |
|---|
| 2026.01.06 | ₩6,088 | ₩6,342 | ₩5,833 | ₩6,047 | -0.66% | 11.2만 |
|---|
| 2026.01.05 | ₩6,182 | ₩6,570 | ₩6,034 | ₩6,168 | -0.22% | 21.2만 |
|---|
| 2026.01.02 | ₩5,739 | ₩6,342 | ₩5,565 | ₩6,101 | +6.31% | 24.9만 |
|---|
| 2025.12.31 | ₩6,115 | ₩6,570 | ₩5,592 | ₩5,645 | -7.68% | 33.5만 |
|---|
| 2025.12.30 | ₩5,860 | ₩6,101 | ₩5,846 | ₩5,980 | +2.06% | 14.7만 |
|---|
| 2025.12.29 | ₩5,913 | ₩6,235 | ₩5,779 | ₩5,980 | +1.13% | 15.8만 |
|---|
| 2025.12.26 | ₩5,954 | ₩6,436 | ₩5,618 | ₩6,034 | +1.35% | 27.4만 |
|---|
| 2025.12.24 | ₩6,222 | ₩6,302 | ₩5,940 | ₩5,967 | -4.09% | 18만 |
|---|
| 2025.12.23 | ₩6,302 | ₩6,463 | ₩6,061 | ₩6,235 | -1.06% | 23.5만 |
|---|
| 2025.12.22 | ₩6,074 | ₩6,758 | ₩5,846 | ₩6,450 | +6.18% | 69.8만 |
|---|
| 2025.12.19 | ₩5,685 | ₩6,155 | ₩5,565 | ₩6,101 | +7.31% | 28.1만 |
|---|
| 2025.12.18 | ₩5,457 | ₩6,289 | ₩5,457 | ₩5,605 | +2.70% | 33.7만 |
|---|
| 2025.12.17 | ₩5,739 | ₩7,375 | ₩5,739 | ₩6,034 | +5.14% | 214.2만 |
|---|
| 2025.12.16 | ₩5,364 | ₩5,685 | ₩5,297 | ₩5,605 | +4.50% | 32.9만 |
|---|
| 2025.12.15 | ₩6,168 | ₩6,182 | ₩5,364 | ₩5,820 | -5.65% | 82.9만 |
|---|
| 2025.12.12 | ₩7,268 | ₩8,877 | ₩6,812 | ₩6,932 | -4.61% | 269.6만 |
|---|
| 2025.12.11 | ₩11,398 | ₩21,186 | ₩8,112 | ₩8,179 | -28.24% | 5796만 |
|---|
| 2025.12.10 | ₩6,772 | ₩11,250 | ₩6,436 | ₩8,984 | +32.67% | 1713.6만 |
|---|
| 2025.12.09 | ₩5,779 | ₩6,892 | ₩5,766 | ₩6,168 | +6.73% | 95.5만 |
|---|
| 2025.12.08 | ₩6,168 | ₩6,168 | ₩5,699 | ₩5,766 | -6.52% | 20.7만 |
|---|
| 2025.12.05 | ₩6,168 | ₩6,369 | ₩5,364 | ₩5,364 | -13.04% | 43.3만 |
|---|
| 2025.12.04 | ₩6,557 | ₩6,731 | ₩6,141 | ₩6,369 | -2.86% | 8.8만 |
|---|
| 2025.12.03 | ₩6,423 | ₩6,772 | ₩6,275 | ₩6,570 | +2.30% | 18.7만 |
|---|
| 2025.12.02 | ₩6,530 | ₩6,691 | ₩6,262 | ₩6,262 | -4.11% | 11.5만 |
|---|
| 2025.12.01 | ₩6,517 | ₩6,691 | ₩6,034 | ₩6,329 | -2.88% | 16.8만 |
|---|
| 2025.11.28 | ₩6,839 | ₩7,187 | ₩6,745 | ₩6,906 | +0.98% | 12.4만 |
|---|
| 2025.11.26 | ₩6,490 | ₩7,187 | ₩6,168 | ₩6,892 | +6.20% | 29.5만 |
|---|
| 2025.11.25 | ₩7,589 | ₩7,777 | ₩6,222 | ₩6,772 | -10.78% | 88.2만 |
|---|
| 2025.11.24 | ₩6,705 | ₩7,174 | ₩5,900 | ₩6,839 | +2.00% | 62.8만 |
|---|
| 2025.11.21 | ₩9,011 | ₩9,024 | ₩5,940 | ₩5,967 | -33.78% | 37.2만 |
|---|
| 2025.11.20 | ₩8,045 | ₩10,459 | ₩7,777 | ₩9,923 | +23.33% | 14.1만 |
|---|
| 2025.11.19 | ₩11,264 | ₩11,264 | ₩7,777 | ₩8,045 | -28.57% | 33.6만 |
|---|
| 2025.11.18 | ₩12,336 | ₩14,750 | ₩12,336 | ₩13,409 | +8.70% | 7.3만 |
|---|
| 2025.11.17 | ₩16,359 | ₩16,895 | ₩12,873 | ₩13,141 | -19.67% | 3.7만 |
|---|
| 2025.11.14 | ₩15,018 | ₩17,432 | ₩14,750 | ₩14,750 | -1.79% | 4.2만 |
|---|
| 2025.11.13 | ₩16,895 | ₩18,504 | ₩14,750 | ₩15,823 | -6.35% | 5.5만 |
|---|
| 2025.11.12 | ₩20,114 | ₩21,723 | ₩17,164 | ₩17,700 | -12.00% | 3.7만 |
|---|
| 2025.11.11 | ₩23,868 | ₩24,673 | ₩18,504 | ₩18,773 | -21.35% | 4.9만 |
|---|
| 2025.11.10 | ₩28,963 | ₩28,963 | ₩23,332 | ₩24,941 | -13.89% | 5만 |
|---|
| 2025.11.07 | ₩27,891 | ₩28,963 | ₩25,209 | ₩28,159 | +0.96% | 13.4만 |
|---|
| 2025.11.06 | ₩31,377 | ₩32,718 | ₩28,159 | ₩28,427 | -9.40% | 2.9만 |
|---|
| 2025.11.05 | ₩26,818 | ₩32,450 | ₩26,818 | ₩31,913 | +19.00% | 3.3만 |
|---|
| 2025.11.04 | ₩28,159 | ₩33,254 | ₩26,818 | ₩26,818 | -4.76% | 7.2만 |
|---|
| 2025.11.03 | ₩33,254 | ₩38,886 | ₩30,573 | ₩30,573 | -8.06% | 10.9만 |
|---|
| 2025.10.31 | ₩30,304 | ₩33,254 | ₩28,427 | ₩30,573 | +0.88% | 4.1만 |
|---|
| 2025.10.30 | ₩31,109 | ₩33,254 | ₩29,768 | ₩30,573 | -1.72% | 4.2만 |
|---|
| 2025.10.29 | ₩34,863 | ₩35,132 | ₩31,645 | ₩32,718 | -6.15% | 3.2만 |
|---|
| 2025.10.28 | ₩36,204 | ₩37,545 | ₩34,059 | ₩34,327 | -5.19% | 4만 |
|---|
| 2025.10.27 | ₩39,691 | ₩41,300 | ₩35,668 | ₩36,204 | -8.78% | 6.9만 |
|---|
| 2025.10.24 | ₩33,791 | ₩42,641 | ₩32,986 | ₩36,741 | +8.73% | 13.4만 |
|---|
| 2025.10.23 | ₩32,986 | ₩33,523 | ₩29,768 | ₩33,254 | +0.81% | 4만 |
|---|
| 2025.10.22 | ₩38,886 | ₩40,763 | ₩27,623 | ₩32,986 | -15.17% | 11.4만 |
|---|
| 2025.10.21 | ₩43,713 | ₩47,200 | ₩37,277 | ₩38,350 | -12.27% | 12.6만 |
|---|
| 2025.10.20 | ₩46,663 | ₩50,418 | ₩42,372 | ₩45,054 | -3.45% | 8.7만 |
|---|
| 2025.10.17 | ₩42,641 | ₩47,736 | ₩38,618 | ₩43,713 | +2.52% | 13.8만 |
|---|
| 2025.10.16 | ₩43,713 | ₩51,759 | ₩39,691 | ₩44,786 | +2.45% | 37.7만 |
|---|
| 2025.10.15 | ₩29,500 | ₩53,636 | ₩27,086 | ₩38,350 | +30.00% | 67.3만 |
|---|
| 2025.10.14 | ₩22,795 | ₩27,354 | ₩20,650 | ₩26,818 | +17.65% | 4.1만 |
|---|
| 2025.10.13 | ₩21,454 | ₩25,745 | ₩21,186 | ₩23,600 | +10.00% | 3.6만 |
|---|
| 2025.10.10 | ₩24,136 | ₩25,209 | ₩21,454 | ₩21,454 | -11.11% | 6.5만 |
|---|