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 | ₩7,002 | ₩7,122 | ₩6,854 | ₩6,881 | -1.72% | 2.3만 |
| 2026.10.08 | ₩6,908 | ₩6,908 | ₩6,586 | ₩6,827 | -1.17% | 5.9만 |
| 2026.10.07 | ₩6,975 | ₩7,176 | ₩6,935 | ₩6,988 | +0.19% | 2.8만 |
| 2026.10.06 | ₩7,176 | ₩7,391 | ₩7,109 | ₩7,176 | 0.00% | 2.2만 |
| 2026.10.05 | ₩7,337 | ₩7,525 | ₩7,149 | ₩7,163 | -2.38% | 5.6만 |
| 2026.10.02 | ₩7,176 | ₩7,565 | ₩7,096 | ₩7,337 | +2.24% | 12.5만 |
| 2026.10.01 | ₩7,069 | ₩7,270 | ₩6,921 | ₩7,082 | +0.19% | 3.1만 |
| 2026.09.30 | ₩7,136 | ₩7,485 | ₩7,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,149 |
| +0.19% |
| 4만 |
| 2026.09.29 | ₩7,149 | ₩7,283 | ₩6,854 | ₩7,136 | -0.19% | 6.4만 |
|---|
| 2026.09.28 | ₩7,753 | ₩7,847 | ₩6,438 | ₩7,055 | -9.00% | 19.7만 |
|---|
| 2026.09.25 | ₩8,316 | ₩8,383 | ₩7,431 | ₩7,726 | -7.10% | 8.1만 |
|---|
| 2026.09.24 | ₩8,236 | ₩8,531 | ₩8,048 | ₩8,370 | +1.63% | 8.5만 |
|---|
| 2026.09.23 | ₩8,195 | ₩8,651 | ₩7,619 | ₩8,249 | +0.65% | 8.4만 |
|---|
| 2026.09.22 | ₩8,544 | ₩8,611 | ₩8,195 | ₩8,316 | -2.67% | 11.5만 |
|---|
| 2026.09.21 | ₩8,169 | ₩8,651 | ₩7,994 | ₩8,544 | +4.60% | 12만 |
|---|
| 2026.09.18 | ₩7,994 | ₩8,343 | ₩7,766 | ₩7,981 | -0.17% | 5.8만 |
|---|
| 2026.09.17 | ₩7,645 | ₩7,967 | ₩7,391 | ₩7,967 | +4.21% | 2만 |
|---|
| 2026.09.16 | ₩8,048 | ₩8,370 | ₩7,619 | ₩7,632 | -5.17% | 7.1만 |
|---|
| 2026.09.15 | ₩8,343 | ₩8,665 | ₩7,900 | ₩7,941 | -4.82% | 7만 |
|---|
| 2026.09.14 | ₩8,826 | ₩8,853 | ₩8,155 | ₩8,330 | -5.62% | 4.4만 |
|---|
| 2026.09.11 | ₩8,584 | ₩9,295 | ₩8,584 | ₩9,107 | +6.09% | 3.1만 |
|---|
| 2026.09.10 | ₩8,611 | ₩8,732 | ₩8,316 | ₩8,330 | -3.27% | 3.2만 |
|---|
| 2026.09.09 | ₩9,470 | ₩9,470 | ₩8,839 | ₩8,866 | -6.37% | 2.5만 |
|---|
| 2026.09.08 | ₩9,268 | ₩9,751 | ₩9,054 | ₩9,429 | +1.74% | 4.2만 |
|---|
| 2026.09.04 | ₩9,014 | ₩9,215 | ₩8,450 | ₩9,215 | +2.23% | 1.1만 |
|---|
| 2026.09.03 | ₩8,719 | ₩9,201 | ₩8,504 | ₩8,906 | +2.15% | 3.2만 |
|---|
| 2026.09.02 | ₩8,397 | ₩8,799 | ₩8,182 | ₩8,383 | -0.16% | 6.7만 |
|---|
| 2026.09.01 | ₩9,201 | ₩9,201 | ₩8,316 | ₩8,343 | -9.33% | 5.3만 |
|---|
| 2026.08.31 | ₩8,464 | ₩9,134 | ₩8,142 | ₩8,866 | +4.75% | 5.3만 |
|---|
| 2026.08.28 | ₩9,590 | ₩9,644 | ₩8,464 | ₩8,625 | -10.07% | 5.7만 |
|---|
| 2026.08.27 | ₩9,778 | ₩10,046 | ₩9,550 | ₩9,765 | -0.14% | 2.6만 |
|---|
| 2026.08.26 | ₩10,167 | ₩10,422 | ₩9,631 | ₩9,724 | -4.35% | 4.1만 |
|---|
| 2026.08.25 | ₩9,926 | ₩10,623 | ₩9,698 | ₩10,221 | +2.97% | 6.9만 |
|---|
| 2026.08.24 | ₩9,966 | ₩9,966 | ₩9,429 | ₩9,671 | -2.96% | 3만 |
|---|
| 2026.08.21 | ₩9,953 | ₩10,690 | ₩9,698 | ₩9,979 | +0.27% | 8.6만 |
|---|
| 2026.08.20 | ₩9,496 | ₩9,711 | ₩9,255 | ₩9,684 | +1.98% | 5.4만 |
|---|
| 2026.08.19 | ₩9,121 | ₩9,778 | ₩9,054 | ₩9,403 | +3.09% | 6만 |
|---|
| 2026.08.18 | ₩9,885 | ₩9,885 | ₩8,812 | ₩8,812 | -10.85% | 5.9만 |
|---|
| 2026.08.17 | ₩9,792 | ₩9,832 | ₩9,268 | ₩9,389 | -4.11% | 8.5만 |
|---|
| 2026.08.14 | ₩7,954 | ₩9,657 | ₩7,847 | ₩9,161 | +15.18% | 15.7만 |
|---|
| 2026.08.13 | ₩8,316 | ₩8,705 | ₩7,820 | ₩8,128 | -2.26% | 7.7만 |
|---|
| 2026.08.12 | ₩7,645 | ₩8,960 | ₩7,565 | ₩8,584 | +12.28% | 13.5만 |
|---|
| 2026.08.11 | ₩8,303 | ₩8,678 | ₩7,444 | ₩8,048 | -3.07% | 20.7만 |
|---|
| 2026.08.10 | ₩7,954 | ₩8,102 | ₩7,552 | ₩7,552 | -5.06% | 3.2만 |
|---|
| 2026.08.07 | ₩8,102 | ₩8,169 | ₩7,780 | ₩7,780 | -3.97% | 2만 |
|---|
| 2026.08.06 | ₩8,209 | ₩8,450 | ₩7,578 | ₩7,578 | -7.68% | 3.4만 |
|---|
| 2026.08.05 | ₩8,410 | ₩8,651 | ₩7,793 | ₩8,155 | -3.03% | 2.7만 |
|---|
| 2026.08.04 | ₩8,034 | ₩8,719 | ₩7,981 | ₩8,222 | +2.34% | 3.7만 |
|---|
| 2026.08.03 | ₩7,645 | ₩8,370 | ₩7,458 | ₩8,034 | +5.09% | 4.1만 |
|---|
| 2026.07.31 | ₩7,498 | ₩8,236 | ₩7,189 | ₩7,337 | -2.15% | 2만 |
|---|
| 2026.07.30 | ₩6,438 | ₩8,262 | ₩6,438 | ₩7,565 | +17.50% | 9.2만 |
|---|
| 2026.07.29 | ₩6,666 | ₩6,814 | ₩6,143 | ₩6,331 | -5.03% | 7.2만 |
|---|
| 2026.07.28 | ₩6,894 | ₩7,109 | ₩6,572 | ₩6,733 | -2.33% | 4.9만 |
|---|
| 2026.07.27 | ₩7,578 | ₩8,048 | ₩6,948 | ₩7,069 | -6.73% | 3.7만 |
|---|
| 2026.07.24 | ₩7,404 | ₩7,753 | ₩6,975 | ₩7,230 | -2.36% | 7.8만 |
|---|
| 2026.07.23 | ₩7,780 | ₩8,262 | ₩7,417 | ₩7,485 | -3.79% | 5만 |
|---|
| 2026.07.22 | ₩7,739 | ₩8,920 | ₩7,699 | ₩8,128 | +5.03% | 14.2만 |
|---|
| 2026.07.21 | ₩8,048 | ₩8,517 | ₩7,713 | ₩7,994 | -0.67% | 6.8만 |
|---|
| 2026.07.20 | ₩7,565 | ₩8,236 | ₩7,377 | ₩7,645 | +1.06% | 8.8만 |
|---|
| 2026.07.17 | ₩6,707 | ₩8,289 | ₩6,707 | ₩7,659 | +14.20% | 9.4만 |
|---|
| 2026.07.16 | ₩8,155 | ₩8,262 | ₩6,975 | ₩7,055 | -13.49% | 18.7만 |
|---|
| 2026.07.15 | ₩8,584 | ₩8,987 | ₩8,008 | ₩8,531 | -0.62% | 12.2만 |
|---|
| 2026.07.14 | ₩9,188 | ₩9,295 | ₩7,927 | ₩8,987 | -2.19% | 8.3만 |
|---|
| 2026.07.13 | ₩10,234 | ₩10,690 | ₩9,067 | ₩9,242 | -9.70% | 7.6만 |
|---|
| 2026.07.10 | ₩10,570 | ₩11,039 | ₩9,724 | ₩9,966 | -5.71% | 5만 |
|---|
| 2026.07.09 | ₩10,194 | ₩11,280 | ₩9,872 | ₩10,422 | +2.24% | 8.3만 |
|---|
| 2026.07.08 | ₩9,657 | ₩9,859 | ₩9,389 | ₩9,604 | -0.56% | 10만 |
|---|
| 2026.07.07 | ₩10,811 | ₩10,891 | ₩9,724 | ₩9,899 | -8.44% | 12.3만 |
|---|
| 2026.07.06 | ₩12,286 | ₩12,528 | ₩10,878 | ₩10,932 | -11.03% | 20.5만 |
|---|
| 2026.07.02 | ₩11,173 | ₩11,964 | ₩9,590 | ₩9,993 | -10.56% | 16.3만 |
|---|
| 2026.07.01 | ₩12,380 | ₩12,380 | ₩10,730 | ₩10,784 | -12.89% | 7.8만 |
|---|
| 2026.06.30 | ₩12,219 | ₩12,380 | ₩11,227 | ₩11,964 | -2.09% | 6.9만 |
|---|
| 2026.06.29 | ₩11,804 | ₩12,716 | ₩11,736 | ₩12,085 | +2.39% | 9.7만 |
|---|
| 2026.06.26 | ₩11,267 | ₩11,790 | ₩10,489 | ₩11,763 | +4.40% | 12.2만 |
|---|
| 2026.06.25 | ₩13,239 | ₩13,239 | ₩11,133 | ₩12,032 | -9.12% | 18.9만 |
|---|
| 2026.06.24 | ₩14,728 | ₩14,942 | ₩12,367 | ₩12,997 | -11.75% | 15.8만 |
|---|
| 2026.06.23 | ₩14,459 | ₩15,680 | ₩14,245 | ₩14,593 | +0.93% | 11.9만 |
|---|
| 2026.06.22 | ₩14,419 | ₩15,667 | ₩14,097 | ₩15,425 | +6.98% | 24.8만 |
|---|
| 2026.06.18 | ₩15,036 | ₩15,224 | ₩13,440 | ₩14,312 | -4.82% | 53.7만 |
|---|
| 2026.06.17 | ₩11,804 | ₩14,070 | ₩11,736 | ₩13,011 | +10.23% | 32.6만 |
|---|
| 2026.06.16 | ₩11,602 | ₩12,072 | ₩10,865 | ₩11,187 | -3.58% | 7.8만 |
|---|
| 2026.06.15 | ₩10,301 | ₩11,897 | ₩10,167 | ₩11,508 | +11.72% | 13만 |
|---|
| 2026.06.12 | ₩9,792 | ₩10,328 | ₩9,282 | ₩9,926 | +1.37% | 12.6만 |
|---|
| 2026.06.11 | ₩9,389 | ₩10,046 | ₩8,987 | ₩9,644 | +2.71% | 16.3만 |
|---|
| 2026.06.10 | ₩9,242 | ₩9,496 | ₩8,262 | ₩8,558 | -7.40% | 10.1만 |
|---|
| 2026.06.09 | ₩9,684 | ₩10,315 | ₩8,786 | ₩9,215 | -4.85% | 6.5만 |
|---|
| 2026.06.08 | ₩9,537 | ₩10,382 | ₩9,389 | ₩9,671 | +1.41% | 5.1만 |
|---|
| 2026.06.05 | ₩10,315 | ₩10,476 | ₩9,014 | ₩9,537 | -7.54% | 19.3만 |
|---|
| 2026.06.04 | ₩10,798 | ₩11,267 | ₩8,464 | ₩10,248 | -5.09% | 25.8만 |
|---|
| 2026.06.03 | ₩9,443 | ₩10,744 | ₩9,134 | ₩10,637 | +12.64% | 10.4만 |
|---|
| 2026.06.02 | ₩9,577 | ₩9,979 | ₩9,268 | ₩9,711 | +1.40% | 9.9만 |
|---|
| 2026.06.01 | ₩9,926 | ₩10,395 | ₩9,389 | ₩9,872 | -0.54% | 13만 |
|---|
| 2026.05.29 | ₩10,154 | ₩10,154 | ₩9,255 | ₩9,698 | -4.49% | 6.5만 |
|---|
| 2026.05.28 | ₩9,175 | ₩9,684 | ₩8,651 | ₩9,470 | +3.22% | 13만 |
|---|
| 2026.05.27 | ₩9,577 | ₩9,899 | ₩8,839 | ₩8,933 | -6.72% | 8.5만 |
|---|
| 2026.05.26 | ₩8,289 | ₩10,315 | ₩8,289 | ₩9,510 | +14.72% | 24.1만 |
|---|
| 2026.05.22 | ₩7,163 | ₩8,343 | ₩7,163 | ₩7,914 | +10.49% | 8만 |
|---|
| 2026.05.21 | ₩6,948 | ₩7,377 | ₩6,720 | ₩7,243 | +4.25% | 7.9만 |
|---|
| 2026.05.20 | ₩7,350 | ₩7,726 | ₩6,988 | ₩7,122 | -3.10% | 6.3만 |
|---|
| 2026.05.19 | ₩7,780 | ₩7,900 | ₩7,082 | ₩7,364 | -5.34% | 7만 |
|---|
| 2026.05.18 | ₩8,410 | ₩8,517 | ₩7,444 | ₩7,739 | -7.97% | 9.7만 |
|---|
| 2026.05.15 | ₩8,719 | ₩8,906 | ₩7,820 | ₩8,115 | -6.92% | 9.5만 |
|---|
| 2026.05.14 | ₩8,182 | ₩9,255 | ₩7,860 | ₩8,450 | +3.28% | 13.6만 |
|---|
| 2026.05.13 | ₩8,316 | ₩8,571 | ₩7,498 | ₩8,048 | -3.23% | 16.7만 |
|---|
| 2026.05.12 | ₩7,914 | ₩8,370 | ₩7,605 | ₩8,343 | +5.42% | 15.3만 |
|---|
| 2026.05.11 | ₩8,330 | ₩8,611 | ₩7,659 | ₩8,128 | -2.42% | 14.3만 |
|---|
| 2026.05.08 | ₩9,523 | ₩9,523 | ₩7,914 | ₩8,330 | -12.54% | 17.1만 |
|---|
| 2026.05.07 | ₩8,450 | ₩9,604 | ₩8,383 | ₩9,107 | +7.78% | 14.9만 |
|---|
| 2026.05.06 | ₩6,438 | ₩8,866 | ₩6,385 | ₩8,383 | +30.21% | 44만 |
|---|
| 2026.05.05 | ₩6,170 | ₩6,572 | ₩5,969 | ₩6,304 | +2.17% | 10.4만 |
|---|
| 2026.05.04 | ₩5,969 | ₩6,438 | ₩5,835 | ₩5,996 | +0.45% | 13만 |
|---|
| 2026.05.01 | ₩6,076 | ₩7,122 | ₩6,076 | ₩6,251 | +2.87% | 14.8만 |
|---|
| 2026.04.30 | ₩5,902 | ₩6,707 | ₩5,768 | ₩6,036 | +2.27% | 14.2만 |
|---|
| 2026.04.29 | ₩5,969 | ₩6,425 | ₩5,392 | ₩6,318 | +5.84% | 17.9만 |
|---|
| 2026.04.28 | ₩8,102 | ₩8,437 | ₩4,788 | ₩5,620 | -30.63% | 100.7만 |
|---|
| 2026.04.27 | ₩10,194 | ₩11,401 | ₩8,115 | ₩8,571 | -15.92% | 65.1만 |
|---|
| 2026.04.24 | ₩8,450 | ₩9,953 | ₩7,780 | ₩9,885 | +16.98% | 33.9만 |
|---|
| 2026.04.23 | ₩8,423 | ₩8,544 | ₩7,565 | ₩8,008 | -4.94% | 11.5만 |
|---|
| 2026.04.22 | ₩8,719 | ₩9,054 | ₩7,887 | ₩8,423 | -3.38% | 17만 |
|---|
| 2026.04.21 | ₩8,879 | ₩8,879 | ₩8,142 | ₩8,571 | -3.47% | 13.9만 |
|---|
| 2026.04.20 | ₩9,094 | ₩9,255 | ₩8,450 | ₩8,759 | -3.69% | 19.7만 |
|---|
| 2026.04.17 | ₩8,276 | ₩9,859 | ₩7,927 | ₩9,523 | +15.07% | 39.1만 |
|---|
| 2026.04.16 | ₩8,262 | ₩8,316 | ₩7,605 | ₩8,262 | 0.00% | 17.3만 |
|---|
| 2026.04.15 | ₩8,169 | ₩8,947 | ₩7,806 | ₩8,410 | +2.96% | 26.9만 |
|---|
| 2026.04.14 | ₩6,586 | ₩8,598 | ₩6,572 | ₩8,209 | +24.64% | 89.7만 |
|---|
| 2026.04.13 | ₩6,532 | ₩6,626 | ₩5,607 | ₩6,572 | +0.62% | 51만 |
|---|
| 2026.04.10 | ₩5,875 | ₩6,613 | ₩4,882 | ₩5,714 | -2.74% | 66.9만 |
|---|
| 2026.04.09 | ₩5,915 | ₩6,894 | ₩5,258 | ₩5,942 | +0.45% | 172.2만 |
|---|
| 2026.04.08 | ₩3,876 | ₩6,559 | ₩3,622 | ₩5,714 | +47.40% | 1192.1만 |
|---|
| 2026.04.07 | ₩4,118 | ₩4,628 | ₩3,622 | ₩3,836 | -6.84% | 669.2만 |
|---|
| 2026.04.06 | ₩2,347 | ₩3,487 | ₩2,347 | ₩3,474 | +48.00% | 482.7만 |
|---|
| 2026.04.02 | ₩2,548 | ₩2,548 | ₩2,280 | ₩2,294 | -10.00% | 26.1만 |
|---|
| 2026.04.01 | ₩2,642 | ₩2,723 | ₩2,414 | ₩2,589 | -2.03% | 6.6만 |
|---|
| 2026.03.31 | ₩2,602 | ₩2,736 | ₩2,334 | ₩2,616 | +0.52% | 11.8만 |
|---|
| 2026.03.30 | ₩2,683 | ₩2,897 | ₩2,522 | ₩2,548 | -5.00% | 9.7만 |
|---|
| 2026.03.27 | ₩3,219 | ₩3,219 | ₩2,441 | ₩2,642 | -17.92% | 16.8만 |
|---|
| 2026.03.26 | ₩3,165 | ₩3,581 | ₩2,978 | ₩3,206 | +1.27% | 3.2만 |
|---|
| 2026.03.25 | ₩3,340 | ₩3,461 | ₩3,246 | ₩3,300 | -1.20% | 4.8만 |
|---|
| 2026.03.24 | ₩3,300 | ₩3,380 | ₩3,273 | ₩3,340 | +1.22% | 4.7만 |
|---|
| 2026.03.23 | ₩3,353 | ₩3,394 | ₩3,246 | ₩3,326 | -0.80% | 4.3만 |
|---|
| 2026.03.20 | ₩3,353 | ₩3,353 | ₩3,098 | ₩3,273 | -2.40% | 5.5만 |
|---|
| 2026.03.19 | ₩3,353 | ₩3,434 | ₩3,326 | ₩3,394 | +1.20% | 2.2만 |
|---|
| 2026.03.18 | ₩3,487 | ₩3,622 | ₩3,353 | ₩3,420 | -1.92% | 5.5만 |
|---|
| 2026.03.17 | ₩3,554 | ₩3,648 | ₩3,461 | ₩3,487 | -1.89% | 4.1만 |
|---|
| 2026.03.16 | ₩3,595 | ₩3,702 | ₩3,407 | ₩3,487 | -2.99% | 5.4만 |
|---|
| 2026.03.13 | ₩3,662 | ₩3,756 | ₩3,380 | ₩3,380 | -7.69% | 10.4만 |
|---|
| 2026.03.12 | ₩3,729 | ₩3,769 | ₩3,514 | ₩3,528 | -5.40% | 3.8만 |
|---|
| 2026.03.11 | ₩4,024 | ₩4,024 | ₩3,568 | ₩3,648 | -9.33% | 2.6만 |
|---|
| 2026.03.10 | ₩3,554 | ₩3,809 | ₩3,501 | ₩3,689 | +3.77% | 3.8만 |
|---|
| 2026.03.09 | ₩3,796 | ₩3,876 | ₩3,474 | ₩3,689 | -2.83% | 10.4만 |
|---|
| 2026.03.06 | ₩3,689 | ₩3,850 | ₩3,608 | ₩3,729 | +1.09% | 3.2만 |
|---|
| 2026.03.05 | ₩3,943 | ₩4,011 | ₩3,715 | ₩3,756 | -4.76% | 4.7만 |
|---|
| 2026.03.04 | ₩3,863 | ₩3,943 | ₩3,823 | ₩3,890 | +0.69% | 4.1만 |
|---|
| 2026.03.03 | ₩3,957 | ₩4,024 | ₩3,702 | ₩3,756 | -5.08% | 8.1만 |
|---|
| 2026.03.02 | ₩3,876 | ₩4,064 | ₩3,836 | ₩3,970 | +2.42% | 3.3만 |
|---|
| 2026.02.27 | ₩4,131 | ₩4,239 | ₩3,890 | ₩3,970 | -3.90% | 7만 |
|---|
| 2026.02.26 | ₩4,292 | ₩4,520 | ₩4,024 | ₩4,252 | -0.94% | 4.7만 |
|---|
| 2026.02.25 | ₩4,440 | ₩4,695 | ₩4,319 | ₩4,453 | +0.30% | 4.4만 |
|---|
| 2026.02.24 | ₩4,104 | ₩4,426 | ₩4,011 | ₩4,279 | +4.25% | 2.8만 |
|---|
| 2026.02.23 | ₩4,104 | ₩4,279 | ₩3,903 | ₩4,118 | +0.33% | 1.8만 |
|---|
| 2026.02.20 | ₩4,078 | ₩4,225 | ₩4,011 | ₩4,091 | +0.33% | 2.6만 |
|---|
| 2026.02.19 | ₩4,118 | ₩4,239 | ₩3,769 | ₩4,078 | -0.98% | 6.8만 |
|---|
| 2026.02.18 | ₩3,930 | ₩4,306 | ₩3,863 | ₩4,091 | +4.10% | 5.6만 |
|---|
| 2026.02.17 | ₩4,078 | ₩4,145 | ₩3,823 | ₩3,863 | -5.26% | 3.2만 |
|---|
| 2026.02.13 | ₩3,917 | ₩4,225 | ₩3,635 | ₩4,064 | +3.77% | 7.5만 |
|---|
| 2026.02.12 | ₩3,876 | ₩3,997 | ₩3,461 | ₩3,769 | -2.77% | 8.2만 |
|---|
| 2026.02.11 | ₩4,212 | ₩4,292 | ₩3,689 | ₩3,863 | -8.28% | 6.2만 |
|---|
| 2026.02.10 | ₩4,440 | ₩4,628 | ₩4,158 | ₩4,158 | -6.34% | 4만 |
|---|
| 2026.02.09 | ₩4,453 | ₩4,762 | ₩4,386 | ₩4,560 | +2.41% | 8.8만 |
|---|
| 2026.02.06 | ₩3,756 | ₩4,802 | ₩2,696 | ₩4,721 | +25.71% | 44.9만 |
|---|
| 2026.02.05 | ₩4,225 | ₩4,265 | ₩3,782 | ₩3,850 | -8.89% | 11.3만 |
|---|
| 2026.02.04 | ₩4,856 | ₩4,856 | ₩3,675 | ₩4,225 | -12.98% | 35.5만 |
|---|
| 2026.02.03 | ₩5,473 | ₩5,473 | ₩4,131 | ₩4,788 | -12.50% | 31.6만 |
|---|
| 2026.02.02 | ₩5,379 | ₩5,848 | ₩5,379 | ₩5,526 | +2.74% | 14.9만 |
|---|
| 2026.01.30 | ₩5,714 | ₩5,915 | ₩5,365 | ₩5,526 | -3.29% | 20.8만 |
|---|
| 2026.01.29 | ₩5,929 | ₩6,224 | ₩5,687 | ₩5,902 | -0.45% | 12.9만 |
|---|
| 2026.01.28 | ₩6,358 | ₩6,385 | ₩5,902 | ₩5,982 | -5.91% | 19.2만 |
|---|
| 2026.01.27 | ₩6,532 | ₩6,693 | ₩6,224 | ₩6,291 | -3.70% | 28.3만 |
|---|
| 2026.01.26 | ₩6,613 | ₩6,774 | ₩5,687 | ₩6,438 | -2.64% | 41.7만 |
|---|
| 2026.01.23 | ₩6,572 | ₩6,975 | ₩6,143 | ₩6,707 | +2.04% | 84.1만 |
|---|
| 2026.01.22 | ₩6,277 | ₩6,277 | ₩5,929 | ₩5,982 | -4.70% | 28.6만 |
|---|
| 2026.01.21 | ₩5,714 | ₩6,049 | ₩5,714 | ₩5,915 | +3.52% | 15만 |
|---|
| 2026.01.20 | ₩5,942 | ₩6,304 | ₩5,714 | ₩5,714 | -3.84% | 15만 |
|---|
| 2026.01.16 | ₩5,969 | ₩6,438 | ₩5,875 | ₩6,371 | +6.74% | 40.2만 |
|---|
| 2026.01.15 | ₩6,304 | ₩6,304 | ₩5,781 | ₩5,902 | -6.38% | 16.9만 |
|---|
| 2026.01.14 | ₩6,090 | ₩6,385 | ₩5,902 | ₩6,197 | +1.76% | 30.3만 |
|---|
| 2026.01.13 | ₩5,969 | ₩6,318 | ₩5,687 | ₩6,009 | +0.67% | 34.4만 |
|---|
| 2026.01.12 | ₩5,929 | ₩6,277 | ₩5,084 | ₩5,499 | -7.24% | 56.2만 |
|---|
| 2026.01.09 | ₩6,103 | ₩6,331 | ₩5,969 | ₩6,036 | -1.10% | 37.2만 |
|---|
| 2026.01.08 | ₩6,063 | ₩6,251 | ₩5,942 | ₩6,036 | -0.44% | 11만 |
|---|
| 2026.01.07 | ₩6,197 | ₩6,304 | ₩5,982 | ₩6,036 | -2.60% | 31.4만 |
|---|
| 2026.01.06 | ₩6,090 | ₩6,344 | ₩5,835 | ₩6,049 | -0.66% | 11.2만 |
|---|
| 2026.01.05 | ₩6,183 | ₩6,572 | ₩6,036 | ₩6,170 | -0.22% | 21.2만 |
|---|
| 2026.01.02 | ₩5,741 | ₩6,344 | ₩5,566 | ₩6,103 | +6.31% | 24.9만 |
|---|
| 2025.12.31 | ₩6,116 | ₩6,572 | ₩5,593 | ₩5,647 | -7.68% | 33.5만 |
|---|
| 2025.12.30 | ₩5,862 | ₩6,103 | ₩5,848 | ₩5,982 | +2.06% | 14.7만 |
|---|
| 2025.12.29 | ₩5,915 | ₩6,237 | ₩5,781 | ₩5,982 | +1.13% | 15.8만 |
|---|
| 2025.12.26 | ₩5,955 | ₩6,438 | ₩5,620 | ₩6,036 | +1.35% | 27.4만 |
|---|
| 2025.12.24 | ₩6,224 | ₩6,304 | ₩5,942 | ₩5,969 | -4.09% | 18만 |
|---|
| 2025.12.23 | ₩6,304 | ₩6,465 | ₩6,063 | ₩6,237 | -1.06% | 23.5만 |
|---|
| 2025.12.22 | ₩6,076 | ₩6,760 | ₩5,848 | ₩6,452 | +6.18% | 69.8만 |
|---|
| 2025.12.19 | ₩5,687 | ₩6,157 | ₩5,566 | ₩6,103 | +7.31% | 28.1만 |
|---|
| 2025.12.18 | ₩5,459 | ₩6,291 | ₩5,459 | ₩5,607 | +2.70% | 33.7만 |
|---|
| 2025.12.17 | ₩5,741 | ₩7,377 | ₩5,741 | ₩6,036 | +5.14% | 214.2만 |
|---|
| 2025.12.16 | ₩5,365 | ₩5,687 | ₩5,298 | ₩5,607 | +4.50% | 32.9만 |
|---|
| 2025.12.15 | ₩6,170 | ₩6,183 | ₩5,365 | ₩5,821 | -5.65% | 82.9만 |
|---|
| 2025.12.12 | ₩7,270 | ₩8,879 | ₩6,814 | ₩6,935 | -4.61% | 269.6만 |
|---|
| 2025.12.11 | ₩11,401 | ₩21,193 | ₩8,115 | ₩8,182 | -28.24% | 5796만 |
|---|
| 2025.12.10 | ₩6,774 | ₩11,254 | ₩6,438 | ₩8,987 | +32.67% | 1713.6만 |
|---|
| 2025.12.09 | ₩5,781 | ₩6,894 | ₩5,768 | ₩6,170 | +6.73% | 95.5만 |
|---|
| 2025.12.08 | ₩6,170 | ₩6,170 | ₩5,701 | ₩5,768 | -6.52% | 20.7만 |
|---|
| 2025.12.05 | ₩6,170 | ₩6,371 | ₩5,365 | ₩5,365 | -13.04% | 43.3만 |
|---|
| 2025.12.04 | ₩6,559 | ₩6,733 | ₩6,143 | ₩6,371 | -2.86% | 8.8만 |
|---|
| 2025.12.03 | ₩6,425 | ₩6,774 | ₩6,277 | ₩6,572 | +2.30% | 18.7만 |
|---|
| 2025.12.02 | ₩6,532 | ₩6,693 | ₩6,264 | ₩6,264 | -4.11% | 11.5만 |
|---|
| 2025.12.01 | ₩6,519 | ₩6,693 | ₩6,036 | ₩6,331 | -2.88% | 16.8만 |
|---|
| 2025.11.28 | ₩6,841 | ₩7,189 | ₩6,747 | ₩6,908 | +0.98% | 12.4만 |
|---|
| 2025.11.26 | ₩6,492 | ₩7,189 | ₩6,170 | ₩6,894 | +6.20% | 29.5만 |
|---|
| 2025.11.25 | ₩7,592 | ₩7,780 | ₩6,224 | ₩6,774 | -10.78% | 88.2만 |
|---|
| 2025.11.24 | ₩6,707 | ₩7,176 | ₩5,902 | ₩6,841 | +2.00% | 62.8만 |
|---|
| 2025.11.21 | ₩9,014 | ₩9,027 | ₩5,942 | ₩5,969 | -33.78% | 37.2만 |
|---|
| 2025.11.20 | ₩8,048 | ₩10,462 | ₩7,780 | ₩9,926 | +23.33% | 14.1만 |
|---|
| 2025.11.19 | ₩11,267 | ₩11,267 | ₩7,780 | ₩8,048 | -28.57% | 33.6만 |
|---|
| 2025.11.18 | ₩12,340 | ₩14,754 | ₩12,340 | ₩13,413 | +8.70% | 7.3만 |
|---|
| 2025.11.17 | ₩16,364 | ₩16,901 | ₩12,877 | ₩13,145 | -19.67% | 3.7만 |
|---|
| 2025.11.14 | ₩15,023 | ₩17,437 | ₩14,754 | ₩14,754 | -1.79% | 4.2만 |
|---|
| 2025.11.13 | ₩16,901 | ₩18,510 | ₩14,754 | ₩15,827 | -6.35% | 5.5만 |
|---|
| 2025.11.12 | ₩20,120 | ₩21,729 | ₩17,169 | ₩17,705 | -12.00% | 3.7만 |
|---|
| 2025.11.11 | ₩23,875 | ₩24,680 | ₩18,510 | ₩18,778 | -21.35% | 4.9만 |
|---|
| 2025.11.10 | ₩28,972 | ₩28,972 | ₩23,339 | ₩24,948 | -13.89% | 5만 |
|---|
| 2025.11.07 | ₩27,899 | ₩28,972 | ₩25,217 | ₩28,168 | +0.96% | 13.4만 |
|---|
| 2025.11.06 | ₩31,387 | ₩32,728 | ₩28,168 | ₩28,436 | -9.40% | 2.9만 |
|---|
| 2025.11.05 | ₩26,826 | ₩32,460 | ₩26,826 | ₩31,923 | +19.00% | 3.3만 |
|---|
| 2025.11.04 | ₩28,168 | ₩33,264 | ₩26,826 | ₩26,826 | -4.76% | 7.2만 |
|---|
| 2025.11.03 | ₩33,264 | ₩38,898 | ₩30,582 | ₩30,582 | -8.06% | 10.9만 |
|---|
| 2025.10.31 | ₩30,314 | ₩33,264 | ₩28,436 | ₩30,582 | +0.88% | 4.1만 |
|---|
| 2025.10.30 | ₩31,118 | ₩33,264 | ₩29,777 | ₩30,582 | -1.72% | 4.2만 |
|---|
| 2025.10.29 | ₩34,874 | ₩35,142 | ₩31,655 | ₩32,728 | -6.15% | 3.2만 |
|---|
| 2025.10.28 | ₩36,215 | ₩37,557 | ₩34,069 | ₩34,338 | -5.19% | 4만 |
|---|
| 2025.10.27 | ₩39,703 | ₩41,312 | ₩35,679 | ₩36,215 | -8.78% | 6.9만 |
|---|
| 2025.10.24 | ₩33,801 | ₩42,654 | ₩32,996 | ₩36,752 | +8.73% | 13.4만 |
|---|
| 2025.10.23 | ₩32,996 | ₩33,533 | ₩29,777 | ₩33,264 | +0.81% | 4만 |
|---|
| 2025.10.22 | ₩38,898 | ₩40,776 | ₩27,631 | ₩32,996 | -15.17% | 11.4만 |
|---|
| 2025.10.21 | ₩43,727 | ₩47,214 | ₩37,288 | ₩38,361 | -12.27% | 12.6만 |
|---|
| 2025.10.20 | ₩46,678 | ₩50,433 | ₩42,385 | ₩45,068 | -3.45% | 8.7만 |
|---|
| 2025.10.17 | ₩42,654 | ₩47,751 | ₩38,630 | ₩43,727 | +2.52% | 13.8만 |
|---|
| 2025.10.16 | ₩43,727 | ₩51,775 | ₩39,703 | ₩44,800 | +2.45% | 37.7만 |
|---|
| 2025.10.15 | ₩29,509 | ₩53,652 | ₩27,094 | ₩38,361 | +30.00% | 67.3만 |
|---|
| 2025.10.14 | ₩22,802 | ₩27,363 | ₩20,656 | ₩26,826 | +17.65% | 4.1만 |
|---|
| 2025.10.13 | ₩21,461 | ₩25,753 | ₩21,193 | ₩23,607 | +10.00% | 3.6만 |
|---|
| 2025.10.10 | ₩24,144 | ₩25,217 | ₩21,461 | ₩21,461 | -11.11% | 6.5만 |
|---|