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 | ₩6,960 | ₩7,121 | ₩6,853 | ₩6,880 | -1.16% | 2.3만 |
| 2026.10.08 | ₩6,907 | ₩6,907 | ₩6,585 | ₩6,826 | -1.17% | 5.9만 |
| 2026.10.07 | ₩6,974 | ₩7,175 | ₩6,933 | ₩6,987 | +0.19% | 2.8만 |
| 2026.10.06 | ₩7,175 | ₩7,389 | ₩7,108 | ₩7,175 | 0.00% | 2.2만 |
| 2026.10.05 | ₩7,336 | ₩7,523 | ₩7,148 | ₩7,161 | -2.38% | 5.6만 |
| 2026.10.02 | ₩7,175 | ₩7,564 | ₩7,094 | ₩7,336 | +2.24% | 12.5만 |
| 2026.10.01 | ₩7,067 | ₩7,269 | ₩6,920 | ₩7,081 | +0.19% | 3.1만 |
| 2026.09.30 | ₩7,134 | ₩7,483 | ₩7,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,148 |
| +0.19% |
| 4만 |
| 2026.09.29 | ₩7,148 | ₩7,282 | ₩6,853 | ₩7,134 | -0.19% | 6.4만 |
|---|
| 2026.09.28 | ₩7,751 | ₩7,845 | ₩6,437 | ₩7,054 | -9.00% | 19.7만 |
|---|
| 2026.09.25 | ₩8,315 | ₩8,382 | ₩7,430 | ₩7,725 | -7.10% | 8.1만 |
|---|
| 2026.09.24 | ₩8,234 | ₩8,529 | ₩8,046 | ₩8,368 | +1.63% | 8.5만 |
|---|
| 2026.09.23 | ₩8,194 | ₩8,650 | ₩7,617 | ₩8,248 | +0.65% | 8.4만 |
|---|
| 2026.09.22 | ₩8,543 | ₩8,610 | ₩8,194 | ₩8,315 | -2.67% | 11.5만 |
|---|
| 2026.09.21 | ₩8,167 | ₩8,650 | ₩7,993 | ₩8,543 | +4.60% | 12만 |
|---|
| 2026.09.18 | ₩7,993 | ₩8,341 | ₩7,765 | ₩7,979 | -0.17% | 5.8만 |
|---|
| 2026.09.17 | ₩7,644 | ₩7,966 | ₩7,389 | ₩7,966 | +4.21% | 2만 |
|---|
| 2026.09.16 | ₩8,046 | ₩8,368 | ₩7,617 | ₩7,631 | -5.17% | 7.1만 |
|---|
| 2026.09.15 | ₩8,341 | ₩8,663 | ₩7,899 | ₩7,939 | -4.82% | 7만 |
|---|
| 2026.09.14 | ₩8,824 | ₩8,851 | ₩8,154 | ₩8,328 | -5.62% | 4.4만 |
|---|
| 2026.09.11 | ₩8,583 | ₩9,294 | ₩8,583 | ₩9,106 | +6.09% | 3.1만 |
|---|
| 2026.09.10 | ₩8,610 | ₩8,730 | ₩8,315 | ₩8,328 | -3.27% | 3.2만 |
|---|
| 2026.09.09 | ₩9,468 | ₩9,468 | ₩8,838 | ₩8,864 | -6.37% | 2.5만 |
|---|
| 2026.09.08 | ₩9,267 | ₩9,750 | ₩9,052 | ₩9,428 | +1.74% | 4.2만 |
|---|
| 2026.09.04 | ₩9,012 | ₩9,213 | ₩8,449 | ₩9,213 | +2.23% | 1.1만 |
|---|
| 2026.09.03 | ₩8,717 | ₩9,200 | ₩8,502 | ₩8,905 | +2.15% | 3.2만 |
|---|
| 2026.09.02 | ₩8,395 | ₩8,797 | ₩8,181 | ₩8,382 | -0.16% | 6.7만 |
|---|
| 2026.09.01 | ₩9,200 | ₩9,200 | ₩8,315 | ₩8,341 | -9.33% | 5.3만 |
|---|
| 2026.08.31 | ₩8,462 | ₩9,133 | ₩8,140 | ₩8,864 | +4.75% | 5.3만 |
|---|
| 2026.08.28 | ₩9,589 | ₩9,642 | ₩8,462 | ₩8,623 | -10.07% | 5.7만 |
|---|
| 2026.08.27 | ₩9,776 | ₩10,045 | ₩9,548 | ₩9,763 | -0.14% | 2.6만 |
|---|
| 2026.08.26 | ₩10,165 | ₩10,420 | ₩9,629 | ₩9,723 | -4.35% | 4.1만 |
|---|
| 2026.08.25 | ₩9,924 | ₩10,621 | ₩9,696 | ₩10,219 | +2.97% | 6.9만 |
|---|
| 2026.08.24 | ₩9,964 | ₩9,964 | ₩9,428 | ₩9,669 | -2.96% | 3만 |
|---|
| 2026.08.21 | ₩9,951 | ₩10,688 | ₩9,696 | ₩9,978 | +0.27% | 8.6만 |
|---|
| 2026.08.20 | ₩9,495 | ₩9,709 | ₩9,253 | ₩9,683 | +1.98% | 5.4만 |
|---|
| 2026.08.19 | ₩9,119 | ₩9,776 | ₩9,052 | ₩9,401 | +3.09% | 6만 |
|---|
| 2026.08.18 | ₩9,884 | ₩9,884 | ₩8,811 | ₩8,811 | -10.85% | 5.9만 |
|---|
| 2026.08.17 | ₩9,790 | ₩9,830 | ₩9,267 | ₩9,387 | -4.11% | 8.5만 |
|---|
| 2026.08.14 | ₩7,953 | ₩9,656 | ₩7,845 | ₩9,160 | +15.18% | 15.7만 |
|---|
| 2026.08.13 | ₩8,315 | ₩8,704 | ₩7,818 | ₩8,127 | -2.26% | 7.7만 |
|---|
| 2026.08.12 | ₩7,644 | ₩8,958 | ₩7,564 | ₩8,583 | +12.28% | 13.5만 |
|---|
| 2026.08.11 | ₩8,301 | ₩8,677 | ₩7,443 | ₩8,046 | -3.07% | 20.7만 |
|---|
| 2026.08.10 | ₩7,953 | ₩8,100 | ₩7,550 | ₩7,550 | -5.06% | 3.2만 |
|---|
| 2026.08.07 | ₩8,100 | ₩8,167 | ₩7,778 | ₩7,778 | -3.97% | 2만 |
|---|
| 2026.08.06 | ₩8,207 | ₩8,449 | ₩7,577 | ₩7,577 | -7.68% | 3.4만 |
|---|
| 2026.08.05 | ₩8,409 | ₩8,650 | ₩7,792 | ₩8,154 | -3.03% | 2.7만 |
|---|
| 2026.08.04 | ₩8,033 | ₩8,717 | ₩7,979 | ₩8,221 | +2.34% | 3.7만 |
|---|
| 2026.08.03 | ₩7,644 | ₩8,368 | ₩7,456 | ₩8,033 | +5.09% | 4.1만 |
|---|
| 2026.07.31 | ₩7,497 | ₩8,234 | ₩7,188 | ₩7,336 | -2.15% | 2만 |
|---|
| 2026.07.30 | ₩6,437 | ₩8,261 | ₩6,437 | ₩7,564 | +17.50% | 9.2만 |
|---|
| 2026.07.29 | ₩6,665 | ₩6,813 | ₩6,142 | ₩6,330 | -5.03% | 7.2만 |
|---|
| 2026.07.28 | ₩6,893 | ₩7,108 | ₩6,571 | ₩6,732 | -2.33% | 4.9만 |
|---|
| 2026.07.27 | ₩7,577 | ₩8,046 | ₩6,947 | ₩7,067 | -6.73% | 3.7만 |
|---|
| 2026.07.24 | ₩7,403 | ₩7,751 | ₩6,974 | ₩7,228 | -2.36% | 7.8만 |
|---|
| 2026.07.23 | ₩7,778 | ₩8,261 | ₩7,416 | ₩7,483 | -3.79% | 5만 |
|---|
| 2026.07.22 | ₩7,738 | ₩8,918 | ₩7,698 | ₩8,127 | +5.03% | 14.2만 |
|---|
| 2026.07.21 | ₩8,046 | ₩8,516 | ₩7,711 | ₩7,993 | -0.67% | 6.8만 |
|---|
| 2026.07.20 | ₩7,564 | ₩8,234 | ₩7,376 | ₩7,644 | +1.06% | 8.8만 |
|---|
| 2026.07.17 | ₩6,705 | ₩8,288 | ₩6,705 | ₩7,658 | +14.20% | 9.4만 |
|---|
| 2026.07.16 | ₩8,154 | ₩8,261 | ₩6,974 | ₩7,054 | -13.49% | 18.7만 |
|---|
| 2026.07.15 | ₩8,583 | ₩8,985 | ₩8,006 | ₩8,529 | -0.62% | 12.2만 |
|---|
| 2026.07.14 | ₩9,186 | ₩9,294 | ₩7,926 | ₩8,985 | -2.19% | 8.3만 |
|---|
| 2026.07.13 | ₩10,232 | ₩10,688 | ₩9,066 | ₩9,240 | -9.70% | 7.6만 |
|---|
| 2026.07.10 | ₩10,568 | ₩11,037 | ₩9,723 | ₩9,964 | -5.71% | 5만 |
|---|
| 2026.07.09 | ₩10,192 | ₩11,278 | ₩9,870 | ₩10,420 | +2.24% | 8.3만 |
|---|
| 2026.07.08 | ₩9,656 | ₩9,857 | ₩9,387 | ₩9,602 | -0.56% | 10만 |
|---|
| 2026.07.07 | ₩10,809 | ₩10,889 | ₩9,723 | ₩9,897 | -8.44% | 12.3만 |
|---|
| 2026.07.06 | ₩12,284 | ₩12,526 | ₩10,876 | ₩10,930 | -11.03% | 20.5만 |
|---|
| 2026.07.02 | ₩11,171 | ₩11,962 | ₩9,589 | ₩9,991 | -10.56% | 16.3만 |
|---|
| 2026.07.01 | ₩12,378 | ₩12,378 | ₩10,729 | ₩10,782 | -12.89% | 7.8만 |
|---|
| 2026.06.30 | ₩12,217 | ₩12,378 | ₩11,225 | ₩11,962 | -2.09% | 6.9만 |
|---|
| 2026.06.29 | ₩11,801 | ₩12,713 | ₩11,734 | ₩12,083 | +2.39% | 9.7만 |
|---|
| 2026.06.26 | ₩11,265 | ₩11,788 | ₩10,487 | ₩11,761 | +4.40% | 12.2만 |
|---|
| 2026.06.25 | ₩13,236 | ₩13,236 | ₩11,131 | ₩12,029 | -9.12% | 18.9만 |
|---|
| 2026.06.24 | ₩14,725 | ₩14,940 | ₩12,365 | ₩12,995 | -11.75% | 15.8만 |
|---|
| 2026.06.23 | ₩14,457 | ₩15,677 | ₩14,242 | ₩14,591 | +0.93% | 11.9만 |
|---|
| 2026.06.22 | ₩14,417 | ₩15,664 | ₩14,095 | ₩15,422 | +6.98% | 24.8만 |
|---|
| 2026.06.18 | ₩15,033 | ₩15,221 | ₩13,438 | ₩14,309 | -4.82% | 53.7만 |
|---|
| 2026.06.17 | ₩11,801 | ₩14,068 | ₩11,734 | ₩13,008 | +10.23% | 32.6만 |
|---|
| 2026.06.16 | ₩11,600 | ₩12,070 | ₩10,863 | ₩11,185 | -3.58% | 7.8만 |
|---|
| 2026.06.15 | ₩10,299 | ₩11,895 | ₩10,165 | ₩11,506 | +11.72% | 13만 |
|---|
| 2026.06.12 | ₩9,790 | ₩10,326 | ₩9,280 | ₩9,924 | +1.37% | 12.6만 |
|---|
| 2026.06.11 | ₩9,387 | ₩10,045 | ₩8,985 | ₩9,642 | +2.71% | 16.3만 |
|---|
| 2026.06.10 | ₩9,240 | ₩9,495 | ₩8,261 | ₩8,556 | -7.40% | 10.1만 |
|---|
| 2026.06.09 | ₩9,683 | ₩10,313 | ₩8,784 | ₩9,213 | -4.85% | 6.5만 |
|---|
| 2026.06.08 | ₩9,535 | ₩10,380 | ₩9,387 | ₩9,669 | +1.41% | 5.1만 |
|---|
| 2026.06.05 | ₩10,313 | ₩10,474 | ₩9,012 | ₩9,535 | -7.54% | 19.3만 |
|---|
| 2026.06.04 | ₩10,796 | ₩11,265 | ₩8,462 | ₩10,246 | -5.09% | 25.8만 |
|---|
| 2026.06.03 | ₩9,441 | ₩10,742 | ₩9,133 | ₩10,635 | +12.64% | 10.4만 |
|---|
| 2026.06.02 | ₩9,575 | ₩9,978 | ₩9,267 | ₩9,709 | +1.40% | 9.9만 |
|---|
| 2026.06.01 | ₩9,924 | ₩10,393 | ₩9,387 | ₩9,870 | -0.54% | 13만 |
|---|
| 2026.05.29 | ₩10,152 | ₩10,152 | ₩9,253 | ₩9,696 | -4.49% | 6.5만 |
|---|
| 2026.05.28 | ₩9,173 | ₩9,683 | ₩8,650 | ₩9,468 | +3.22% | 13만 |
|---|
| 2026.05.27 | ₩9,575 | ₩9,897 | ₩8,838 | ₩8,932 | -6.72% | 8.5만 |
|---|
| 2026.05.26 | ₩8,288 | ₩10,313 | ₩8,288 | ₩9,508 | +14.72% | 24.1만 |
|---|
| 2026.05.22 | ₩7,161 | ₩8,341 | ₩7,161 | ₩7,912 | +10.49% | 8만 |
|---|
| 2026.05.21 | ₩6,947 | ₩7,376 | ₩6,719 | ₩7,242 | +4.25% | 7.9만 |
|---|
| 2026.05.20 | ₩7,349 | ₩7,725 | ₩6,987 | ₩7,121 | -3.10% | 6.3만 |
|---|
| 2026.05.19 | ₩7,778 | ₩7,899 | ₩7,081 | ₩7,362 | -5.34% | 7만 |
|---|
| 2026.05.18 | ₩8,409 | ₩8,516 | ₩7,443 | ₩7,738 | -7.97% | 9.7만 |
|---|
| 2026.05.15 | ₩8,717 | ₩8,905 | ₩7,818 | ₩8,113 | -6.92% | 9.5만 |
|---|
| 2026.05.14 | ₩8,181 | ₩9,253 | ₩7,859 | ₩8,449 | +3.28% | 13.6만 |
|---|
| 2026.05.13 | ₩8,315 | ₩8,569 | ₩7,497 | ₩8,046 | -3.23% | 16.7만 |
|---|
| 2026.05.12 | ₩7,912 | ₩8,368 | ₩7,604 | ₩8,341 | +5.42% | 15.3만 |
|---|
| 2026.05.11 | ₩8,328 | ₩8,610 | ₩7,658 | ₩8,127 | -2.42% | 14.3만 |
|---|
| 2026.05.08 | ₩9,522 | ₩9,522 | ₩7,912 | ₩8,328 | -12.54% | 17.1만 |
|---|
| 2026.05.07 | ₩8,449 | ₩9,602 | ₩8,382 | ₩9,106 | +7.78% | 14.9만 |
|---|
| 2026.05.06 | ₩6,437 | ₩8,864 | ₩6,383 | ₩8,382 | +30.21% | 44만 |
|---|
| 2026.05.05 | ₩6,169 | ₩6,571 | ₩5,968 | ₩6,303 | +2.17% | 10.4만 |
|---|
| 2026.05.04 | ₩5,968 | ₩6,437 | ₩5,834 | ₩5,995 | +0.45% | 13만 |
|---|
| 2026.05.01 | ₩6,075 | ₩7,121 | ₩6,075 | ₩6,249 | +2.87% | 14.8만 |
|---|
| 2026.04.30 | ₩5,901 | ₩6,705 | ₩5,767 | ₩6,035 | +2.27% | 14.2만 |
|---|
| 2026.04.29 | ₩5,968 | ₩6,424 | ₩5,391 | ₩6,316 | +5.84% | 17.9만 |
|---|
| 2026.04.28 | ₩8,100 | ₩8,435 | ₩4,788 | ₩5,619 | -30.63% | 100.7만 |
|---|
| 2026.04.27 | ₩10,192 | ₩11,399 | ₩8,113 | ₩8,569 | -15.92% | 65.1만 |
|---|
| 2026.04.24 | ₩8,449 | ₩9,951 | ₩7,778 | ₩9,884 | +16.98% | 33.9만 |
|---|
| 2026.04.23 | ₩8,422 | ₩8,543 | ₩7,564 | ₩8,006 | -4.94% | 11.5만 |
|---|
| 2026.04.22 | ₩8,717 | ₩9,052 | ₩7,885 | ₩8,422 | -3.38% | 17만 |
|---|
| 2026.04.21 | ₩8,878 | ₩8,878 | ₩8,140 | ₩8,569 | -3.47% | 13.9만 |
|---|
| 2026.04.20 | ₩9,092 | ₩9,253 | ₩8,449 | ₩8,757 | -3.69% | 19.7만 |
|---|
| 2026.04.17 | ₩8,274 | ₩9,857 | ₩7,926 | ₩9,522 | +15.07% | 39.1만 |
|---|
| 2026.04.16 | ₩8,261 | ₩8,315 | ₩7,604 | ₩8,261 | 0.00% | 17.3만 |
|---|
| 2026.04.15 | ₩8,167 | ₩8,945 | ₩7,805 | ₩8,409 | +2.96% | 26.9만 |
|---|
| 2026.04.14 | ₩6,585 | ₩8,596 | ₩6,571 | ₩8,207 | +24.64% | 89.7만 |
|---|
| 2026.04.13 | ₩6,531 | ₩6,625 | ₩5,606 | ₩6,571 | +0.62% | 51만 |
|---|
| 2026.04.10 | ₩5,874 | ₩6,611 | ₩4,881 | ₩5,713 | -2.74% | 66.9만 |
|---|
| 2026.04.09 | ₩5,914 | ₩6,893 | ₩5,257 | ₩5,941 | +0.45% | 172.2만 |
|---|
| 2026.04.08 | ₩3,876 | ₩6,558 | ₩3,621 | ₩5,713 | +47.40% | 1192.1만 |
|---|
| 2026.04.07 | ₩4,117 | ₩4,627 | ₩3,621 | ₩3,835 | -6.84% | 669.2만 |
|---|
| 2026.04.06 | ₩2,347 | ₩3,487 | ₩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 | ₩2,602 | ₩2,736 | ₩2,333 | ₩2,615 | +0.52% | 11.8만 |
|---|
| 2026.03.30 | ₩2,682 | ₩2,897 | ₩2,521 | ₩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 | ₩2,977 | ₩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 | ₩3,353 | ₩3,393 | ₩3,245 | ₩3,326 | -0.80% | 4.3만 |
|---|
| 2026.03.20 | ₩3,353 | ₩3,353 | ₩3,098 | ₩3,272 | -2.40% | 5.5만 |
|---|
| 2026.03.19 | ₩3,353 | ₩3,433 | ₩3,326 | ₩3,393 | +1.20% | 2.2만 |
|---|
| 2026.03.18 | ₩3,487 | ₩3,621 | ₩3,353 | ₩3,420 | -1.92% | 5.5만 |
|---|
| 2026.03.17 | ₩3,554 | ₩3,648 | ₩3,460 | ₩3,487 | -1.89% | 4.1만 |
|---|
| 2026.03.16 | ₩3,594 | ₩3,701 | ₩3,406 | ₩3,487 | -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 | ₩3,514 | ₩3,527 | -5.40% | 3.8만 |
|---|
| 2026.03.11 | ₩4,023 | ₩4,023 | ₩3,567 | ₩3,648 | -9.33% | 2.6만 |
|---|
| 2026.03.10 | ₩3,554 | ₩3,809 | ₩3,500 | ₩3,688 | +3.77% | 3.8만 |
|---|
| 2026.03.09 | ₩3,795 | ₩3,876 | ₩3,473 | ₩3,688 | -2.83% | 10.4만 |
|---|
| 2026.03.06 | ₩3,688 | ₩3,849 | ₩3,607 | ₩3,728 | +1.09% | 3.2만 |
|---|
| 2026.03.05 | ₩3,943 | ₩4,010 | ₩3,715 | ₩3,755 | -4.76% | 4.7만 |
|---|
| 2026.03.04 | ₩3,862 | ₩3,943 | ₩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 | ₩3,876 | ₩4,063 | ₩3,835 | ₩3,970 | +2.42% | 3.3만 |
|---|
| 2026.02.27 | ₩4,130 | ₩4,238 | ₩3,889 | ₩3,970 | -3.90% | 7만 |
|---|
| 2026.02.26 | ₩4,291 | ₩4,519 | ₩4,023 | ₩4,251 | -0.94% | 4.7만 |
|---|
| 2026.02.25 | ₩4,439 | ₩4,694 | ₩4,318 | ₩4,452 | +0.30% | 4.4만 |
|---|
| 2026.02.24 | ₩4,104 | ₩4,426 | ₩4,010 | ₩4,278 | +4.25% | 2.8만 |
|---|
| 2026.02.23 | ₩4,104 | ₩4,278 | ₩3,903 | ₩4,117 | +0.33% | 1.8만 |
|---|
| 2026.02.20 | ₩4,077 | ₩4,224 | ₩4,010 | ₩4,090 | +0.33% | 2.6만 |
|---|
| 2026.02.19 | ₩4,117 | ₩4,238 | ₩3,768 | ₩4,077 | -0.98% | 6.8만 |
|---|
| 2026.02.18 | ₩3,929 | ₩4,305 | ₩3,862 | ₩4,090 | +4.10% | 5.6만 |
|---|
| 2026.02.17 | ₩4,077 | ₩4,144 | ₩3,822 | ₩3,862 | -5.26% | 3.2만 |
|---|
| 2026.02.13 | ₩3,916 | ₩4,224 | ₩3,634 | ₩4,063 | +3.77% | 7.5만 |
|---|
| 2026.02.12 | ₩3,876 | ₩3,996 | ₩3,460 | ₩3,768 | -2.77% | 8.2만 |
|---|
| 2026.02.11 | ₩4,211 | ₩4,291 | ₩3,688 | ₩3,862 | -8.28% | 6.2만 |
|---|
| 2026.02.10 | ₩4,439 | ₩4,627 | ₩4,157 | ₩4,157 | -6.34% | 4만 |
|---|
| 2026.02.09 | ₩4,452 | ₩4,761 | ₩4,385 | ₩4,560 | +2.41% | 8.8만 |
|---|
| 2026.02.06 | ₩3,755 | ₩4,801 | ₩2,696 | ₩4,721 | +25.71% | 44.9만 |
|---|
| 2026.02.05 | ₩4,224 | ₩4,265 | ₩3,782 | ₩3,849 | -8.89% | 11.3만 |
|---|
| 2026.02.04 | ₩4,855 | ₩4,855 | ₩3,675 | ₩4,224 | -12.98% | 35.5만 |
|---|
| 2026.02.03 | ₩5,472 | ₩5,472 | ₩4,130 | ₩4,788 | -12.50% | 31.6만 |
|---|
| 2026.02.02 | ₩5,378 | ₩5,847 | ₩5,378 | ₩5,525 | +2.74% | 14.9만 |
|---|
| 2026.01.30 | ₩5,713 | ₩5,914 | ₩5,364 | ₩5,525 | -3.29% | 20.8만 |
|---|
| 2026.01.29 | ₩5,928 | ₩6,223 | ₩5,686 | ₩5,901 | -0.45% | 12.9만 |
|---|
| 2026.01.28 | ₩6,357 | ₩6,383 | ₩5,901 | ₩5,981 | -5.91% | 19.2만 |
|---|
| 2026.01.27 | ₩6,531 | ₩6,692 | ₩6,223 | ₩6,290 | -3.70% | 28.3만 |
|---|
| 2026.01.26 | ₩6,611 | ₩6,772 | ₩5,686 | ₩6,437 | -2.64% | 41.7만 |
|---|
| 2026.01.23 | ₩6,571 | ₩6,974 | ₩6,142 | ₩6,705 | +2.04% | 84.1만 |
|---|
| 2026.01.22 | ₩6,276 | ₩6,276 | ₩5,928 | ₩5,981 | -4.70% | 28.6만 |
|---|
| 2026.01.21 | ₩5,713 | ₩6,048 | ₩5,713 | ₩5,914 | +3.52% | 15만 |
|---|
| 2026.01.20 | ₩5,941 | ₩6,303 | ₩5,713 | ₩5,713 | -3.84% | 15만 |
|---|
| 2026.01.16 | ₩5,968 | ₩6,437 | ₩5,874 | ₩6,370 | +6.74% | 40.2만 |
|---|
| 2026.01.15 | ₩6,303 | ₩6,303 | ₩5,780 | ₩5,901 | -6.38% | 16.9만 |
|---|
| 2026.01.14 | ₩6,088 | ₩6,383 | ₩5,901 | ₩6,196 | +1.76% | 30.3만 |
|---|
| 2026.01.13 | ₩5,968 | ₩6,316 | ₩5,686 | ₩6,008 | +0.67% | 34.4만 |
|---|
| 2026.01.12 | ₩5,928 | ₩6,276 | ₩5,083 | ₩5,498 | -7.24% | 56.2만 |
|---|
| 2026.01.09 | ₩6,102 | ₩6,330 | ₩5,968 | ₩6,035 | -1.10% | 37.2만 |
|---|
| 2026.01.08 | ₩6,062 | ₩6,249 | ₩5,941 | ₩6,035 | -0.44% | 11만 |
|---|
| 2026.01.07 | ₩6,196 | ₩6,303 | ₩5,981 | ₩6,035 | -2.60% | 31.4만 |
|---|
| 2026.01.06 | ₩6,088 | ₩6,343 | ₩5,834 | ₩6,048 | -0.66% | 11.2만 |
|---|
| 2026.01.05 | ₩6,182 | ₩6,571 | ₩6,035 | ₩6,169 | -0.22% | 21.2만 |
|---|
| 2026.01.02 | ₩5,740 | ₩6,343 | ₩5,565 | ₩6,102 | +6.31% | 24.9만 |
|---|
| 2025.12.31 | ₩6,115 | ₩6,571 | ₩5,592 | ₩5,646 | -7.68% | 33.5만 |
|---|
| 2025.12.30 | ₩5,860 | ₩6,102 | ₩5,847 | ₩5,981 | +2.06% | 14.7만 |
|---|
| 2025.12.29 | ₩5,914 | ₩6,236 | ₩5,780 | ₩5,981 | +1.13% | 15.8만 |
|---|
| 2025.12.26 | ₩5,954 | ₩6,437 | ₩5,619 | ₩6,035 | +1.35% | 27.4만 |
|---|
| 2025.12.24 | ₩6,223 | ₩6,303 | ₩5,941 | ₩5,968 | -4.09% | 18만 |
|---|
| 2025.12.23 | ₩6,303 | ₩6,464 | ₩6,062 | ₩6,236 | -1.06% | 23.5만 |
|---|
| 2025.12.22 | ₩6,075 | ₩6,759 | ₩5,847 | ₩6,451 | +6.18% | 69.8만 |
|---|
| 2025.12.19 | ₩5,686 | ₩6,156 | ₩5,565 | ₩6,102 | +7.31% | 28.1만 |
|---|
| 2025.12.18 | ₩5,458 | ₩6,290 | ₩5,458 | ₩5,606 | +2.70% | 33.7만 |
|---|
| 2025.12.17 | ₩5,740 | ₩7,376 | ₩5,740 | ₩6,035 | +5.14% | 214.2만 |
|---|
| 2025.12.16 | ₩5,364 | ₩5,686 | ₩5,297 | ₩5,606 | +4.50% | 32.9만 |
|---|
| 2025.12.15 | ₩6,169 | ₩6,182 | ₩5,364 | ₩5,820 | -5.65% | 82.9만 |
|---|
| 2025.12.12 | ₩7,269 | ₩8,878 | ₩6,813 | ₩6,933 | -4.61% | 269.6만 |
|---|
| 2025.12.11 | ₩11,399 | ₩21,189 | ₩8,113 | ₩8,181 | -28.24% | 5796만 |
|---|
| 2025.12.10 | ₩6,772 | ₩11,252 | ₩6,437 | ₩8,985 | +32.67% | 1713.6만 |
|---|
| 2025.12.09 | ₩5,780 | ₩6,893 | ₩5,767 | ₩6,169 | +6.73% | 95.5만 |
|---|
| 2025.12.08 | ₩6,169 | ₩6,169 | ₩5,700 | ₩5,767 | -6.52% | 20.7만 |
|---|
| 2025.12.05 | ₩6,169 | ₩6,370 | ₩5,364 | ₩5,364 | -13.04% | 43.3만 |
|---|
| 2025.12.04 | ₩6,558 | ₩6,732 | ₩6,142 | ₩6,370 | -2.86% | 8.8만 |
|---|
| 2025.12.03 | ₩6,424 | ₩6,772 | ₩6,276 | ₩6,571 | +2.30% | 18.7만 |
|---|
| 2025.12.02 | ₩6,531 | ₩6,692 | ₩6,263 | ₩6,263 | -4.11% | 11.5만 |
|---|
| 2025.12.01 | ₩6,518 | ₩6,692 | ₩6,035 | ₩6,330 | -2.88% | 16.8만 |
|---|
| 2025.11.28 | ₩6,839 | ₩7,188 | ₩6,746 | ₩6,907 | +0.98% | 12.4만 |
|---|
| 2025.11.26 | ₩6,491 | ₩7,188 | ₩6,169 | ₩6,893 | +6.20% | 29.5만 |
|---|
| 2025.11.25 | ₩7,590 | ₩7,778 | ₩6,223 | ₩6,772 | -10.78% | 88.2만 |
|---|
| 2025.11.24 | ₩6,705 | ₩7,175 | ₩5,901 | ₩6,839 | +2.00% | 62.8만 |
|---|
| 2025.11.21 | ₩9,012 | ₩9,025 | ₩5,941 | ₩5,968 | -33.78% | 37.2만 |
|---|
| 2025.11.20 | ₩8,046 | ₩10,460 | ₩7,778 | ₩9,924 | +23.33% | 14.1만 |
|---|
| 2025.11.19 | ₩11,265 | ₩11,265 | ₩7,778 | ₩8,046 | -28.57% | 33.6만 |
|---|
| 2025.11.18 | ₩12,338 | ₩14,752 | ₩12,338 | ₩13,411 | +8.70% | 7.3만 |
|---|
| 2025.11.17 | ₩16,361 | ₩16,897 | ₩12,874 | ₩13,142 | -19.67% | 3.7만 |
|---|
| 2025.11.14 | ₩15,020 | ₩17,434 | ₩14,752 | ₩14,752 | -1.79% | 4.2만 |
|---|
| 2025.11.13 | ₩16,897 | ₩18,507 | ₩14,752 | ₩15,825 | -6.35% | 5.5만 |
|---|
| 2025.11.12 | ₩20,116 | ₩21,725 | ₩17,166 | ₩17,702 | -12.00% | 3.7만 |
|---|
| 2025.11.11 | ₩23,871 | ₩24,676 | ₩18,507 | ₩18,775 | -21.35% | 4.9만 |
|---|
| 2025.11.10 | ₩28,967 | ₩28,967 | ₩23,335 | ₩24,944 | -13.89% | 5만 |
|---|
| 2025.11.07 | ₩27,894 | ₩28,967 | ₩25,212 | ₩28,162 | +0.96% | 13.4만 |
|---|
| 2025.11.06 | ₩31,381 | ₩32,722 | ₩28,162 | ₩28,431 | -9.40% | 2.9만 |
|---|
| 2025.11.05 | ₩26,821 | ₩32,454 | ₩26,821 | ₩31,917 | +19.00% | 3.3만 |
|---|
| 2025.11.04 | ₩28,162 | ₩33,259 | ₩26,821 | ₩26,821 | -4.76% | 7.2만 |
|---|
| 2025.11.03 | ₩33,259 | ₩38,891 | ₩30,576 | ₩30,576 | -8.06% | 10.9만 |
|---|
| 2025.10.31 | ₩30,308 | ₩33,259 | ₩28,431 | ₩30,576 | +0.88% | 4.1만 |
|---|
| 2025.10.30 | ₩31,113 | ₩33,259 | ₩29,772 | ₩30,576 | -1.72% | 4.2만 |
|---|
| 2025.10.29 | ₩34,868 | ₩35,136 | ₩31,649 | ₩32,722 | -6.15% | 3.2만 |
|---|
| 2025.10.28 | ₩36,209 | ₩37,550 | ₩34,063 | ₩34,331 | -5.19% | 4만 |
|---|
| 2025.10.27 | ₩39,696 | ₩41,305 | ₩35,672 | ₩36,209 | -8.78% | 6.9만 |
|---|
| 2025.10.24 | ₩33,795 | ₩42,646 | ₩32,990 | ₩36,745 | +8.73% | 13.4만 |
|---|
| 2025.10.23 | ₩32,990 | ₩33,527 | ₩29,772 | ₩33,259 | +0.81% | 4만 |
|---|
| 2025.10.22 | ₩38,891 | ₩40,769 | ₩27,626 | ₩32,990 | -15.17% | 11.4만 |
|---|
| 2025.10.21 | ₩43,719 | ₩47,206 | ₩37,282 | ₩38,355 | -12.27% | 12.6만 |
|---|
| 2025.10.20 | ₩46,669 | ₩50,424 | ₩42,378 | ₩45,060 | -3.45% | 8.7만 |
|---|
| 2025.10.17 | ₩42,646 | ₩47,742 | ₩38,623 | ₩43,719 | +2.52% | 13.8만 |
|---|
| 2025.10.16 | ₩43,719 | ₩51,765 | ₩39,696 | ₩44,792 | +2.45% | 37.7만 |
|---|
| 2025.10.15 | ₩29,504 | ₩53,643 | ₩27,090 | ₩38,355 | +30.00% | 67.3만 |
|---|
| 2025.10.14 | ₩22,798 | ₩27,358 | ₩20,652 | ₩26,821 | +17.65% | 4.1만 |
|---|
| 2025.10.13 | ₩21,457 | ₩25,749 | ₩21,189 | ₩23,603 | +10.00% | 3.6만 |
|---|
| 2025.10.10 | ₩24,139 | ₩25,212 | ₩21,457 | ₩21,457 | -11.11% | 6.5만 |
|---|