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 | ₩6,940 | ₩7,100 | ₩6,833 | ₩6,860 | -1.16% | 2.3만 |
| 2026.10.08 | ₩6,886 | ₩6,886 | ₩6,566 | ₩6,806 | -1.17% | 5.9만 |
| 2026.10.07 | ₩6,953 | ₩7,154 | ₩6,913 | ₩6,967 | +0.19% | 2.8만 |
| 2026.10.06 | ₩7,154 | ₩7,368 | ₩7,087 | ₩7,154 | 0.00% | 2.2만 |
| 2026.10.05 | ₩7,314 | ₩7,502 | ₩7,127 | ₩7,141 | -2.38% | 5.6만 |
| 2026.10.02 | ₩7,154 | ₩7,542 | ₩7,074 | ₩7,314 | +2.24% | 12.5만 |
| 2026.10.01 | ₩7,047 | ₩7,248 | ₩6,900 | ₩7,060 | +0.19% | 3.1만 |
| 2026.09.30 | ₩7,114 | ₩7,461 | ₩7,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,127 |
| +0.19% |
| 4만 |
| 2026.09.29 | ₩7,127 | ₩7,261 | ₩6,833 | ₩7,114 | -0.19% | 6.4만 |
|---|
| 2026.09.28 | ₩7,729 | ₩7,823 | ₩6,418 | ₩7,034 | -9.00% | 19.7만 |
|---|
| 2026.09.25 | ₩8,291 | ₩8,357 | ₩7,408 | ₩7,702 | -7.10% | 8.1만 |
|---|
| 2026.09.24 | ₩8,210 | ₩8,504 | ₩8,023 | ₩8,344 | +1.63% | 8.5만 |
|---|
| 2026.09.23 | ₩8,170 | ₩8,625 | ₩7,595 | ₩8,224 | +0.65% | 8.4만 |
|---|
| 2026.09.22 | ₩8,518 | ₩8,585 | ₩8,170 | ₩8,291 | -2.67% | 11.5만 |
|---|
| 2026.09.21 | ₩8,143 | ₩8,625 | ₩7,970 | ₩8,518 | +4.60% | 12만 |
|---|
| 2026.09.18 | ₩7,970 | ₩8,317 | ₩7,742 | ₩7,956 | -0.17% | 5.8만 |
|---|
| 2026.09.17 | ₩7,622 | ₩7,943 | ₩7,368 | ₩7,943 | +4.21% | 2만 |
|---|
| 2026.09.16 | ₩8,023 | ₩8,344 | ₩7,595 | ₩7,609 | -5.17% | 7.1만 |
|---|
| 2026.09.15 | ₩8,317 | ₩8,638 | ₩7,876 | ₩7,916 | -4.82% | 7만 |
|---|
| 2026.09.14 | ₩8,799 | ₩8,825 | ₩8,130 | ₩8,304 | -5.62% | 4.4만 |
|---|
| 2026.09.11 | ₩8,558 | ₩9,267 | ₩8,558 | ₩9,079 | +6.09% | 3.1만 |
|---|
| 2026.09.10 | ₩8,585 | ₩8,705 | ₩8,291 | ₩8,304 | -3.27% | 3.2만 |
|---|
| 2026.09.09 | ₩9,440 | ₩9,440 | ₩8,812 | ₩8,839 | -6.37% | 2.5만 |
|---|
| 2026.09.08 | ₩9,240 | ₩9,721 | ₩9,026 | ₩9,400 | +1.74% | 4.2만 |
|---|
| 2026.09.04 | ₩8,986 | ₩9,186 | ₩8,424 | ₩9,186 | +2.23% | 1.1만 |
|---|
| 2026.09.03 | ₩8,692 | ₩9,173 | ₩8,478 | ₩8,879 | +2.15% | 3.2만 |
|---|
| 2026.09.02 | ₩8,371 | ₩8,772 | ₩8,157 | ₩8,357 | -0.16% | 6.7만 |
|---|
| 2026.09.01 | ₩9,173 | ₩9,173 | ₩8,291 | ₩8,317 | -9.33% | 5.3만 |
|---|
| 2026.08.31 | ₩8,438 | ₩9,106 | ₩8,117 | ₩8,839 | +4.75% | 5.3만 |
|---|
| 2026.08.28 | ₩9,561 | ₩9,614 | ₩8,438 | ₩8,598 | -10.07% | 5.7만 |
|---|
| 2026.08.27 | ₩9,748 | ₩10,015 | ₩9,521 | ₩9,735 | -0.14% | 2.6만 |
|---|
| 2026.08.26 | ₩10,136 | ₩10,390 | ₩9,601 | ₩9,695 | -4.35% | 4.1만 |
|---|
| 2026.08.25 | ₩9,895 | ₩10,590 | ₩9,668 | ₩10,189 | +2.97% | 6.9만 |
|---|
| 2026.08.24 | ₩9,935 | ₩9,935 | ₩9,400 | ₩9,641 | -2.96% | 3만 |
|---|
| 2026.08.21 | ₩9,922 | ₩10,657 | ₩9,668 | ₩9,949 | +0.27% | 8.6만 |
|---|
| 2026.08.20 | ₩9,467 | ₩9,681 | ₩9,227 | ₩9,654 | +1.98% | 5.4만 |
|---|
| 2026.08.19 | ₩9,093 | ₩9,748 | ₩9,026 | ₩9,374 | +3.09% | 6만 |
|---|
| 2026.08.18 | ₩9,855 | ₩9,855 | ₩8,785 | ₩8,785 | -10.85% | 5.9만 |
|---|
| 2026.08.17 | ₩9,761 | ₩9,802 | ₩9,240 | ₩9,360 | -4.11% | 8.5만 |
|---|
| 2026.08.14 | ₩7,929 | ₩9,628 | ₩7,823 | ₩9,133 | +15.18% | 15.7만 |
|---|
| 2026.08.13 | ₩8,291 | ₩8,678 | ₩7,796 | ₩8,103 | -2.26% | 7.7만 |
|---|
| 2026.08.12 | ₩7,622 | ₩8,932 | ₩7,542 | ₩8,558 | +12.28% | 13.5만 |
|---|
| 2026.08.11 | ₩8,277 | ₩8,652 | ₩7,421 | ₩8,023 | -3.07% | 20.7만 |
|---|
| 2026.08.10 | ₩7,929 | ₩8,077 | ₩7,528 | ₩7,528 | -5.06% | 3.2만 |
|---|
| 2026.08.07 | ₩8,077 | ₩8,143 | ₩7,756 | ₩7,756 | -3.97% | 2만 |
|---|
| 2026.08.06 | ₩8,184 | ₩8,424 | ₩7,555 | ₩7,555 | -7.68% | 3.4만 |
|---|
| 2026.08.05 | ₩8,384 | ₩8,625 | ₩7,769 | ₩8,130 | -3.03% | 2.7만 |
|---|
| 2026.08.04 | ₩8,010 | ₩8,692 | ₩7,956 | ₩8,197 | +2.34% | 3.7만 |
|---|
| 2026.08.03 | ₩7,622 | ₩8,344 | ₩7,435 | ₩8,010 | +5.09% | 4.1만 |
|---|
| 2026.07.31 | ₩7,475 | ₩8,210 | ₩7,167 | ₩7,314 | -2.15% | 2만 |
|---|
| 2026.07.30 | ₩6,418 | ₩8,237 | ₩6,418 | ₩7,542 | +17.50% | 9.2만 |
|---|
| 2026.07.29 | ₩6,646 | ₩6,793 | ₩6,124 | ₩6,311 | -5.03% | 7.2만 |
|---|
| 2026.07.28 | ₩6,873 | ₩7,087 | ₩6,552 | ₩6,713 | -2.33% | 4.9만 |
|---|
| 2026.07.27 | ₩7,555 | ₩8,023 | ₩6,927 | ₩7,047 | -6.73% | 3.7만 |
|---|
| 2026.07.24 | ₩7,381 | ₩7,729 | ₩6,953 | ₩7,207 | -2.36% | 7.8만 |
|---|
| 2026.07.23 | ₩7,756 | ₩8,237 | ₩7,395 | ₩7,461 | -3.79% | 5만 |
|---|
| 2026.07.22 | ₩7,716 | ₩8,892 | ₩7,675 | ₩8,103 | +5.03% | 14.2만 |
|---|
| 2026.07.21 | ₩8,023 | ₩8,491 | ₩7,689 | ₩7,970 | -0.67% | 6.8만 |
|---|
| 2026.07.20 | ₩7,542 | ₩8,210 | ₩7,354 | ₩7,622 | +1.06% | 8.8만 |
|---|
| 2026.07.17 | ₩6,686 | ₩8,264 | ₩6,686 | ₩7,635 | +14.20% | 9.4만 |
|---|
| 2026.07.16 | ₩8,130 | ₩8,237 | ₩6,953 | ₩7,034 | -13.49% | 18.7만 |
|---|
| 2026.07.15 | ₩8,558 | ₩8,959 | ₩7,983 | ₩8,504 | -0.62% | 12.2만 |
|---|
| 2026.07.14 | ₩9,160 | ₩9,267 | ₩7,903 | ₩8,959 | -2.19% | 8.3만 |
|---|
| 2026.07.13 | ₩10,203 | ₩10,657 | ₩9,039 | ₩9,213 | -9.70% | 7.6만 |
|---|
| 2026.07.10 | ₩10,537 | ₩11,005 | ₩9,695 | ₩9,935 | -5.71% | 5만 |
|---|
| 2026.07.09 | ₩10,163 | ₩11,246 | ₩9,842 | ₩10,390 | +2.24% | 8.3만 |
|---|
| 2026.07.08 | ₩9,628 | ₩9,828 | ₩9,360 | ₩9,574 | -0.56% | 10만 |
|---|
| 2026.07.07 | ₩10,778 | ₩10,858 | ₩9,695 | ₩9,868 | -8.44% | 12.3만 |
|---|
| 2026.07.06 | ₩12,249 | ₩12,489 | ₩10,845 | ₩10,898 | -11.03% | 20.5만 |
|---|
| 2026.07.02 | ₩11,139 | ₩11,928 | ₩9,561 | ₩9,962 | -10.56% | 16.3만 |
|---|
| 2026.07.01 | ₩12,342 | ₩12,342 | ₩10,697 | ₩10,751 | -12.89% | 7.8만 |
|---|
| 2026.06.30 | ₩12,182 | ₩12,342 | ₩11,192 | ₩11,928 | -2.09% | 6.9만 |
|---|
| 2026.06.29 | ₩11,767 | ₩12,676 | ₩11,700 | ₩12,048 | +2.39% | 9.7만 |
|---|
| 2026.06.26 | ₩11,232 | ₩11,754 | ₩10,457 | ₩11,727 | +4.40% | 12.2만 |
|---|
| 2026.06.25 | ₩13,198 | ₩13,198 | ₩11,099 | ₩11,995 | -9.12% | 18.9만 |
|---|
| 2026.06.24 | ₩14,682 | ₩14,896 | ₩12,329 | ₩12,957 | -11.75% | 15.8만 |
|---|
| 2026.06.23 | ₩14,415 | ₩15,632 | ₩14,201 | ₩14,549 | +0.93% | 11.9만 |
|---|
| 2026.06.22 | ₩14,375 | ₩15,618 | ₩14,054 | ₩15,378 | +6.98% | 24.8만 |
|---|
| 2026.06.18 | ₩14,990 | ₩15,177 | ₩13,399 | ₩14,268 | -4.82% | 53.7만 |
|---|
| 2026.06.17 | ₩11,767 | ₩14,027 | ₩11,700 | ₩12,971 | +10.23% | 32.6만 |
|---|
| 2026.06.16 | ₩11,567 | ₩12,035 | ₩10,831 | ₩11,152 | -3.58% | 7.8만 |
|---|
| 2026.06.15 | ₩10,270 | ₩11,861 | ₩10,136 | ₩11,473 | +11.72% | 13만 |
|---|
| 2026.06.12 | ₩9,761 | ₩10,296 | ₩9,253 | ₩9,895 | +1.37% | 12.6만 |
|---|
| 2026.06.11 | ₩9,360 | ₩10,015 | ₩8,959 | ₩9,614 | +2.71% | 16.3만 |
|---|
| 2026.06.10 | ₩9,213 | ₩9,467 | ₩8,237 | ₩8,531 | -7.40% | 10.1만 |
|---|
| 2026.06.09 | ₩9,654 | ₩10,283 | ₩8,759 | ₩9,186 | -4.85% | 6.5만 |
|---|
| 2026.06.08 | ₩9,507 | ₩10,350 | ₩9,360 | ₩9,641 | +1.41% | 5.1만 |
|---|
| 2026.06.05 | ₩10,283 | ₩10,443 | ₩8,986 | ₩9,507 | -7.54% | 19.3만 |
|---|
| 2026.06.04 | ₩10,764 | ₩11,232 | ₩8,438 | ₩10,216 | -5.09% | 25.8만 |
|---|
| 2026.06.03 | ₩9,414 | ₩10,711 | ₩9,106 | ₩10,604 | +12.64% | 10.4만 |
|---|
| 2026.06.02 | ₩9,547 | ₩9,949 | ₩9,240 | ₩9,681 | +1.40% | 9.9만 |
|---|
| 2026.06.01 | ₩9,895 | ₩10,363 | ₩9,360 | ₩9,842 | -0.54% | 13만 |
|---|
| 2026.05.29 | ₩10,122 | ₩10,122 | ₩9,227 | ₩9,668 | -4.49% | 6.5만 |
|---|
| 2026.05.28 | ₩9,146 | ₩9,654 | ₩8,625 | ₩9,440 | +3.22% | 13만 |
|---|
| 2026.05.27 | ₩9,547 | ₩9,868 | ₩8,812 | ₩8,906 | -6.72% | 8.5만 |
|---|
| 2026.05.26 | ₩8,264 | ₩10,283 | ₩8,264 | ₩9,481 | +14.72% | 24.1만 |
|---|
| 2026.05.22 | ₩7,141 | ₩8,317 | ₩7,141 | ₩7,889 | +10.49% | 8만 |
|---|
| 2026.05.21 | ₩6,927 | ₩7,354 | ₩6,699 | ₩7,221 | +4.25% | 7.9만 |
|---|
| 2026.05.20 | ₩7,328 | ₩7,702 | ₩6,967 | ₩7,100 | -3.10% | 6.3만 |
|---|
| 2026.05.19 | ₩7,756 | ₩7,876 | ₩7,060 | ₩7,341 | -5.34% | 7만 |
|---|
| 2026.05.18 | ₩8,384 | ₩8,491 | ₩7,421 | ₩7,716 | -7.97% | 9.7만 |
|---|
| 2026.05.15 | ₩8,692 | ₩8,879 | ₩7,796 | ₩8,090 | -6.92% | 9.5만 |
|---|
| 2026.05.14 | ₩8,157 | ₩9,227 | ₩7,836 | ₩8,424 | +3.28% | 13.6만 |
|---|
| 2026.05.13 | ₩8,291 | ₩8,545 | ₩7,475 | ₩8,023 | -3.23% | 16.7만 |
|---|
| 2026.05.12 | ₩7,889 | ₩8,344 | ₩7,582 | ₩8,317 | +5.42% | 15.3만 |
|---|
| 2026.05.11 | ₩8,304 | ₩8,585 | ₩7,635 | ₩8,103 | -2.42% | 14.3만 |
|---|
| 2026.05.08 | ₩9,494 | ₩9,494 | ₩7,889 | ₩8,304 | -12.54% | 17.1만 |
|---|
| 2026.05.07 | ₩8,424 | ₩9,574 | ₩8,357 | ₩9,079 | +7.78% | 14.9만 |
|---|
| 2026.05.06 | ₩6,418 | ₩8,839 | ₩6,365 | ₩8,357 | +30.21% | 44만 |
|---|
| 2026.05.05 | ₩6,151 | ₩6,552 | ₩5,950 | ₩6,285 | +2.17% | 10.4만 |
|---|
| 2026.05.04 | ₩5,950 | ₩6,418 | ₩5,817 | ₩5,977 | +0.45% | 13만 |
|---|
| 2026.05.01 | ₩6,057 | ₩7,100 | ₩6,057 | ₩6,231 | +2.87% | 14.8만 |
|---|
| 2026.04.30 | ₩5,884 | ₩6,686 | ₩5,750 | ₩6,017 | +2.27% | 14.2만 |
|---|
| 2026.04.29 | ₩5,950 | ₩6,405 | ₩5,375 | ₩6,298 | +5.84% | 17.9만 |
|---|
| 2026.04.28 | ₩8,077 | ₩8,411 | ₩4,774 | ₩5,603 | -30.63% | 100.7만 |
|---|
| 2026.04.27 | ₩10,163 | ₩11,366 | ₩8,090 | ₩8,545 | -15.92% | 65.1만 |
|---|
| 2026.04.24 | ₩8,424 | ₩9,922 | ₩7,756 | ₩9,855 | +16.98% | 33.9만 |
|---|
| 2026.04.23 | ₩8,397 | ₩8,518 | ₩7,542 | ₩7,983 | -4.94% | 11.5만 |
|---|
| 2026.04.22 | ₩8,692 | ₩9,026 | ₩7,863 | ₩8,397 | -3.38% | 17만 |
|---|
| 2026.04.21 | ₩8,852 | ₩8,852 | ₩8,117 | ₩8,545 | -3.47% | 13.9만 |
|---|
| 2026.04.20 | ₩9,066 | ₩9,227 | ₩8,424 | ₩8,732 | -3.69% | 19.7만 |
|---|
| 2026.04.17 | ₩8,250 | ₩9,828 | ₩7,903 | ₩9,494 | +15.07% | 39.1만 |
|---|
| 2026.04.16 | ₩8,237 | ₩8,291 | ₩7,582 | ₩8,237 | 0.00% | 17.3만 |
|---|
| 2026.04.15 | ₩8,143 | ₩8,919 | ₩7,782 | ₩8,384 | +2.96% | 26.9만 |
|---|
| 2026.04.14 | ₩6,566 | ₩8,571 | ₩6,552 | ₩8,184 | +24.64% | 89.7만 |
|---|
| 2026.04.13 | ₩6,512 | ₩6,606 | ₩5,589 | ₩6,552 | +0.62% | 51만 |
|---|
| 2026.04.10 | ₩5,857 | ₩6,592 | ₩4,867 | ₩5,696 | -2.74% | 66.9만 |
|---|
| 2026.04.09 | ₩5,897 | ₩6,873 | ₩5,242 | ₩5,924 | +0.45% | 172.2만 |
|---|
| 2026.04.08 | ₩3,864 | ₩6,539 | ₩3,610 | ₩5,696 | +47.40% | 1192.1만 |
|---|
| 2026.04.07 | ₩4,105 | ₩4,613 | ₩3,610 | ₩3,824 | -6.84% | 669.2만 |
|---|
| 2026.04.06 | ₩2,340 | ₩3,477 | ₩2,340 | ₩3,463 | +48.00% | 482.7만 |
|---|
| 2026.04.02 | ₩2,541 | ₩2,541 | ₩2,273 | ₩2,287 | -10.00% | 26.1만 |
|---|
| 2026.04.01 | ₩2,634 | ₩2,714 | ₩2,407 | ₩2,581 | -2.03% | 6.6만 |
|---|
| 2026.03.31 | ₩2,594 | ₩2,728 | ₩2,327 | ₩2,608 | +0.52% | 11.8만 |
|---|
| 2026.03.30 | ₩2,674 | ₩2,888 | ₩2,514 | ₩2,541 | -5.00% | 9.7만 |
|---|
| 2026.03.27 | ₩3,209 | ₩3,209 | ₩2,434 | ₩2,634 | -17.92% | 16.8만 |
|---|
| 2026.03.26 | ₩3,156 | ₩3,570 | ₩2,969 | ₩3,196 | +1.27% | 3.2만 |
|---|
| 2026.03.25 | ₩3,330 | ₩3,450 | ₩3,236 | ₩3,289 | -1.20% | 4.8만 |
|---|
| 2026.03.24 | ₩3,289 | ₩3,370 | ₩3,263 | ₩3,330 | +1.22% | 4.7만 |
|---|
| 2026.03.23 | ₩3,343 | ₩3,383 | ₩3,236 | ₩3,316 | -0.80% | 4.3만 |
|---|
| 2026.03.20 | ₩3,343 | ₩3,343 | ₩3,089 | ₩3,263 | -2.40% | 5.5만 |
|---|
| 2026.03.19 | ₩3,343 | ₩3,423 | ₩3,316 | ₩3,383 | +1.20% | 2.2만 |
|---|
| 2026.03.18 | ₩3,477 | ₩3,610 | ₩3,343 | ₩3,410 | -1.92% | 5.5만 |
|---|
| 2026.03.17 | ₩3,544 | ₩3,637 | ₩3,450 | ₩3,477 | -1.89% | 4.1만 |
|---|
| 2026.03.16 | ₩3,584 | ₩3,691 | ₩3,396 | ₩3,477 | -2.99% | 5.4만 |
|---|
| 2026.03.13 | ₩3,651 | ₩3,744 | ₩3,370 | ₩3,370 | -7.69% | 10.4만 |
|---|
| 2026.03.12 | ₩3,717 | ₩3,757 | ₩3,503 | ₩3,517 | -5.40% | 3.8만 |
|---|
| 2026.03.11 | ₩4,012 | ₩4,012 | ₩3,557 | ₩3,637 | -9.33% | 2.6만 |
|---|
| 2026.03.10 | ₩3,544 | ₩3,798 | ₩3,490 | ₩3,677 | +3.77% | 3.8만 |
|---|
| 2026.03.09 | ₩3,784 | ₩3,864 | ₩3,463 | ₩3,677 | -2.83% | 10.4만 |
|---|
| 2026.03.06 | ₩3,677 | ₩3,838 | ₩3,597 | ₩3,717 | +1.09% | 3.2만 |
|---|
| 2026.03.05 | ₩3,931 | ₩3,998 | ₩3,704 | ₩3,744 | -4.76% | 4.7만 |
|---|
| 2026.03.04 | ₩3,851 | ₩3,931 | ₩3,811 | ₩3,878 | +0.69% | 4.1만 |
|---|
| 2026.03.03 | ₩3,945 | ₩4,012 | ₩3,691 | ₩3,744 | -5.08% | 8.1만 |
|---|
| 2026.03.02 | ₩3,864 | ₩4,052 | ₩3,824 | ₩3,958 | +2.42% | 3.3만 |
|---|
| 2026.02.27 | ₩4,119 | ₩4,225 | ₩3,878 | ₩3,958 | -3.90% | 7만 |
|---|
| 2026.02.26 | ₩4,279 | ₩4,506 | ₩4,012 | ₩4,239 | -0.94% | 4.7만 |
|---|
| 2026.02.25 | ₩4,426 | ₩4,680 | ₩4,306 | ₩4,439 | +0.30% | 4.4만 |
|---|
| 2026.02.24 | ₩4,092 | ₩4,413 | ₩3,998 | ₩4,266 | +4.25% | 2.8만 |
|---|
| 2026.02.23 | ₩4,092 | ₩4,266 | ₩3,891 | ₩4,105 | +0.33% | 1.8만 |
|---|
| 2026.02.20 | ₩4,065 | ₩4,212 | ₩3,998 | ₩4,078 | +0.33% | 2.6만 |
|---|
| 2026.02.19 | ₩4,105 | ₩4,225 | ₩3,757 | ₩4,065 | -0.98% | 6.8만 |
|---|
| 2026.02.18 | ₩3,918 | ₩4,292 | ₩3,851 | ₩4,078 | +4.10% | 5.6만 |
|---|
| 2026.02.17 | ₩4,065 | ₩4,132 | ₩3,811 | ₩3,851 | -5.26% | 3.2만 |
|---|
| 2026.02.13 | ₩3,905 | ₩4,212 | ₩3,624 | ₩4,052 | +3.77% | 7.5만 |
|---|
| 2026.02.12 | ₩3,864 | ₩3,985 | ₩3,450 | ₩3,757 | -2.77% | 8.2만 |
|---|
| 2026.02.11 | ₩4,199 | ₩4,279 | ₩3,677 | ₩3,851 | -8.28% | 6.2만 |
|---|
| 2026.02.10 | ₩4,426 | ₩4,613 | ₩4,145 | ₩4,145 | -6.34% | 4만 |
|---|
| 2026.02.09 | ₩4,439 | ₩4,747 | ₩4,373 | ₩4,546 | +2.41% | 8.8만 |
|---|
| 2026.02.06 | ₩3,744 | ₩4,787 | ₩2,688 | ₩4,707 | +25.71% | 44.9만 |
|---|
| 2026.02.05 | ₩4,212 | ₩4,252 | ₩3,771 | ₩3,838 | -8.89% | 11.3만 |
|---|
| 2026.02.04 | ₩4,841 | ₩4,841 | ₩3,664 | ₩4,212 | -12.98% | 35.5만 |
|---|
| 2026.02.03 | ₩5,456 | ₩5,456 | ₩4,119 | ₩4,774 | -12.50% | 31.6만 |
|---|
| 2026.02.02 | ₩5,362 | ₩5,830 | ₩5,362 | ₩5,509 | +2.74% | 14.9만 |
|---|
| 2026.01.30 | ₩5,696 | ₩5,897 | ₩5,349 | ₩5,509 | -3.29% | 20.8만 |
|---|
| 2026.01.29 | ₩5,910 | ₩6,205 | ₩5,670 | ₩5,884 | -0.45% | 12.9만 |
|---|
| 2026.01.28 | ₩6,338 | ₩6,365 | ₩5,884 | ₩5,964 | -5.91% | 19.2만 |
|---|
| 2026.01.27 | ₩6,512 | ₩6,673 | ₩6,205 | ₩6,271 | -3.70% | 28.3만 |
|---|
| 2026.01.26 | ₩6,592 | ₩6,753 | ₩5,670 | ₩6,418 | -2.64% | 41.7만 |
|---|
| 2026.01.23 | ₩6,552 | ₩6,953 | ₩6,124 | ₩6,686 | +2.04% | 84.1만 |
|---|
| 2026.01.22 | ₩6,258 | ₩6,258 | ₩5,910 | ₩5,964 | -4.70% | 28.6만 |
|---|
| 2026.01.21 | ₩5,696 | ₩6,031 | ₩5,696 | ₩5,897 | +3.52% | 15만 |
|---|
| 2026.01.20 | ₩5,924 | ₩6,285 | ₩5,696 | ₩5,696 | -3.84% | 15만 |
|---|
| 2026.01.16 | ₩5,950 | ₩6,418 | ₩5,857 | ₩6,352 | +6.74% | 40.2만 |
|---|
| 2026.01.15 | ₩6,285 | ₩6,285 | ₩5,763 | ₩5,884 | -6.38% | 16.9만 |
|---|
| 2026.01.14 | ₩6,071 | ₩6,365 | ₩5,884 | ₩6,178 | +1.76% | 30.3만 |
|---|
| 2026.01.13 | ₩5,950 | ₩6,298 | ₩5,670 | ₩5,991 | +0.67% | 34.4만 |
|---|
| 2026.01.12 | ₩5,910 | ₩6,258 | ₩5,068 | ₩5,482 | -7.24% | 56.2만 |
|---|
| 2026.01.09 | ₩6,084 | ₩6,311 | ₩5,950 | ₩6,017 | -1.10% | 37.2만 |
|---|
| 2026.01.08 | ₩6,044 | ₩6,231 | ₩5,924 | ₩6,017 | -0.44% | 11만 |
|---|
| 2026.01.07 | ₩6,178 | ₩6,285 | ₩5,964 | ₩6,017 | -2.60% | 31.4만 |
|---|
| 2026.01.06 | ₩6,071 | ₩6,325 | ₩5,817 | ₩6,031 | -0.66% | 11.2만 |
|---|
| 2026.01.05 | ₩6,164 | ₩6,552 | ₩6,017 | ₩6,151 | -0.22% | 21.2만 |
|---|
| 2026.01.02 | ₩5,723 | ₩6,325 | ₩5,549 | ₩6,084 | +6.31% | 24.9만 |
|---|
| 2025.12.31 | ₩6,098 | ₩6,552 | ₩5,576 | ₩5,630 | -7.68% | 33.5만 |
|---|
| 2025.12.30 | ₩5,843 | ₩6,084 | ₩5,830 | ₩5,964 | +2.06% | 14.7만 |
|---|
| 2025.12.29 | ₩5,897 | ₩6,218 | ₩5,763 | ₩5,964 | +1.13% | 15.8만 |
|---|
| 2025.12.26 | ₩5,937 | ₩6,418 | ₩5,603 | ₩6,017 | +1.35% | 27.4만 |
|---|
| 2025.12.24 | ₩6,205 | ₩6,285 | ₩5,924 | ₩5,950 | -4.09% | 18만 |
|---|
| 2025.12.23 | ₩6,285 | ₩6,445 | ₩6,044 | ₩6,218 | -1.06% | 23.5만 |
|---|
| 2025.12.22 | ₩6,057 | ₩6,739 | ₩5,830 | ₩6,432 | +6.18% | 69.8만 |
|---|
| 2025.12.19 | ₩5,670 | ₩6,138 | ₩5,549 | ₩6,084 | +7.31% | 28.1만 |
|---|
| 2025.12.18 | ₩5,442 | ₩6,271 | ₩5,442 | ₩5,589 | +2.70% | 33.7만 |
|---|
| 2025.12.17 | ₩5,723 | ₩7,354 | ₩5,723 | ₩6,017 | +5.14% | 214.2만 |
|---|
| 2025.12.16 | ₩5,349 | ₩5,670 | ₩5,282 | ₩5,589 | +4.50% | 32.9만 |
|---|
| 2025.12.15 | ₩6,151 | ₩6,164 | ₩5,349 | ₩5,803 | -5.65% | 82.9만 |
|---|
| 2025.12.12 | ₩7,248 | ₩8,852 | ₩6,793 | ₩6,913 | -4.61% | 269.6만 |
|---|
| 2025.12.11 | ₩11,366 | ₩21,127 | ₩8,090 | ₩8,157 | -28.24% | 5796만 |
|---|
| 2025.12.10 | ₩6,753 | ₩11,219 | ₩6,418 | ₩8,959 | +32.67% | 1713.6만 |
|---|
| 2025.12.09 | ₩5,763 | ₩6,873 | ₩5,750 | ₩6,151 | +6.73% | 95.5만 |
|---|
| 2025.12.08 | ₩6,151 | ₩6,151 | ₩5,683 | ₩5,750 | -6.52% | 20.7만 |
|---|
| 2025.12.05 | ₩6,151 | ₩6,352 | ₩5,349 | ₩5,349 | -13.04% | 43.3만 |
|---|
| 2025.12.04 | ₩6,539 | ₩6,713 | ₩6,124 | ₩6,352 | -2.86% | 8.8만 |
|---|
| 2025.12.03 | ₩6,405 | ₩6,753 | ₩6,258 | ₩6,552 | +2.30% | 18.7만 |
|---|
| 2025.12.02 | ₩6,512 | ₩6,673 | ₩6,245 | ₩6,245 | -4.11% | 11.5만 |
|---|
| 2025.12.01 | ₩6,499 | ₩6,673 | ₩6,017 | ₩6,311 | -2.88% | 16.8만 |
|---|
| 2025.11.28 | ₩6,820 | ₩7,167 | ₩6,726 | ₩6,886 | +0.98% | 12.4만 |
|---|
| 2025.11.26 | ₩6,472 | ₩7,167 | ₩6,151 | ₩6,873 | +6.20% | 29.5만 |
|---|
| 2025.11.25 | ₩7,568 | ₩7,756 | ₩6,205 | ₩6,753 | -10.78% | 88.2만 |
|---|
| 2025.11.24 | ₩6,686 | ₩7,154 | ₩5,884 | ₩6,820 | +2.00% | 62.8만 |
|---|
| 2025.11.21 | ₩8,986 | ₩8,999 | ₩5,924 | ₩5,950 | -33.78% | 37.2만 |
|---|
| 2025.11.20 | ₩8,023 | ₩10,430 | ₩7,756 | ₩9,895 | +23.33% | 14.1만 |
|---|
| 2025.11.19 | ₩11,232 | ₩11,232 | ₩7,756 | ₩8,023 | -28.57% | 33.6만 |
|---|
| 2025.11.18 | ₩12,302 | ₩14,709 | ₩12,302 | ₩13,372 | +8.70% | 7.3만 |
|---|
| 2025.11.17 | ₩16,314 | ₩16,848 | ₩12,837 | ₩13,104 | -19.67% | 3.7만 |
|---|
| 2025.11.14 | ₩14,976 | ₩17,383 | ₩14,709 | ₩14,709 | -1.79% | 4.2만 |
|---|
| 2025.11.13 | ₩16,848 | ₩18,453 | ₩14,709 | ₩15,779 | -6.35% | 5.5만 |
|---|
| 2025.11.12 | ₩20,058 | ₩21,662 | ₩17,116 | ₩17,651 | -12.00% | 3.7만 |
|---|
| 2025.11.11 | ₩23,802 | ₩24,604 | ₩18,453 | ₩18,721 | -21.35% | 4.9만 |
|---|
| 2025.11.10 | ₩28,883 | ₩28,883 | ₩23,267 | ₩24,872 | -13.89% | 5만 |
|---|
| 2025.11.07 | ₩27,813 | ₩28,883 | ₩25,139 | ₩28,081 | +0.96% | 13.4만 |
|---|
| 2025.11.06 | ₩31,290 | ₩32,627 | ₩28,081 | ₩28,348 | -9.40% | 2.9만 |
|---|
| 2025.11.05 | ₩26,744 | ₩32,360 | ₩26,744 | ₩31,825 | +19.00% | 3.3만 |
|---|
| 2025.11.04 | ₩28,081 | ₩33,162 | ₩26,744 | ₩26,744 | -4.76% | 7.2만 |
|---|
| 2025.11.03 | ₩33,162 | ₩38,778 | ₩30,488 | ₩30,488 | -8.06% | 10.9만 |
|---|
| 2025.10.31 | ₩30,220 | ₩33,162 | ₩28,348 | ₩30,488 | +0.88% | 4.1만 |
|---|
| 2025.10.30 | ₩31,023 | ₩33,162 | ₩29,685 | ₩30,488 | -1.72% | 4.2만 |
|---|
| 2025.10.29 | ₩34,767 | ₩35,034 | ₩31,557 | ₩32,627 | -6.15% | 3.2만 |
|---|
| 2025.10.28 | ₩36,104 | ₩37,441 | ₩33,964 | ₩34,232 | -5.19% | 4만 |
|---|
| 2025.10.27 | ₩39,581 | ₩41,185 | ₩35,569 | ₩36,104 | -8.78% | 6.9만 |
|---|
| 2025.10.24 | ₩33,697 | ₩42,522 | ₩32,895 | ₩36,639 | +8.73% | 13.4만 |
|---|
| 2025.10.23 | ₩32,895 | ₩33,430 | ₩29,685 | ₩33,162 | +0.81% | 4만 |
|---|
| 2025.10.22 | ₩38,778 | ₩40,650 | ₩27,546 | ₩32,895 | -15.17% | 11.4만 |
|---|
| 2025.10.21 | ₩43,592 | ₩47,069 | ₩37,174 | ₩38,243 | -12.27% | 12.6만 |
|---|
| 2025.10.20 | ₩46,534 | ₩50,278 | ₩42,255 | ₩44,929 | -3.45% | 8.7만 |
|---|
| 2025.10.17 | ₩42,522 | ₩47,604 | ₩38,511 | ₩43,592 | +2.52% | 13.8만 |
|---|
| 2025.10.16 | ₩43,592 | ₩51,615 | ₩39,581 | ₩44,662 | +2.45% | 37.7만 |
|---|
| 2025.10.15 | ₩29,418 | ₩53,487 | ₩27,011 | ₩38,243 | +30.00% | 67.3만 |
|---|
| 2025.10.14 | ₩22,732 | ₩27,278 | ₩20,593 | ₩26,744 | +17.65% | 4.1만 |
|---|
| 2025.10.13 | ₩21,395 | ₩25,674 | ₩21,127 | ₩23,534 | +10.00% | 3.6만 |
|---|
| 2025.10.10 | ₩24,069 | ₩25,139 | ₩21,395 | ₩21,395 | -11.11% | 6.5만 |
|---|