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 | ₩6,963 | ₩7,124 | ₩6,855 | ₩6,882 | -1.16% | 2.3만 |
| 2026.10.08 | ₩6,909 | ₩6,909 | ₩6,587 | ₩6,829 | -1.17% | 5.9만 |
| 2026.10.07 | ₩6,976 | ₩7,177 | ₩6,936 | ₩6,990 | +0.19% | 2.8만 |
| 2026.10.06 | ₩7,177 | ₩7,392 | ₩7,110 | ₩7,177 | 0.00% | 2.2만 |
| 2026.10.05 | ₩7,338 | ₩7,526 | ₩7,151 | ₩7,164 | -2.38% | 5.6만 |
| 2026.10.02 | ₩7,177 | ₩7,567 | ₩7,097 | ₩7,338 | +2.24% | 12.5만 |
| 2026.10.01 | ₩7,070 | ₩7,271 | ₩6,923 | ₩7,084 | +0.19% | 3.1만 |
| 2026.09.30 | ₩7,137 | ₩7,486 | ₩7,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,151 |
| +0.19% |
| 4만 |
| 2026.09.29 | ₩7,151 | ₩7,285 | ₩6,855 | ₩7,137 | -0.19% | 6.4만 |
|---|
| 2026.09.28 | ₩7,754 | ₩7,848 | ₩6,440 | ₩7,057 | -9.00% | 19.7만 |
|---|
| 2026.09.25 | ₩8,318 | ₩8,385 | ₩7,432 | ₩7,728 | -7.10% | 8.1만 |
|---|
| 2026.09.24 | ₩8,237 | ₩8,532 | ₩8,049 | ₩8,371 | +1.63% | 8.5만 |
|---|
| 2026.09.23 | ₩8,197 | ₩8,653 | ₩7,620 | ₩8,251 | +0.65% | 8.4만 |
|---|
| 2026.09.22 | ₩8,546 | ₩8,613 | ₩8,197 | ₩8,318 | -2.67% | 11.5만 |
|---|
| 2026.09.21 | ₩8,170 | ₩8,653 | ₩7,996 | ₩8,546 | +4.60% | 12만 |
|---|
| 2026.09.18 | ₩7,996 | ₩8,345 | ₩7,768 | ₩7,982 | -0.17% | 5.8만 |
|---|
| 2026.09.17 | ₩7,647 | ₩7,969 | ₩7,392 | ₩7,969 | +4.21% | 2만 |
|---|
| 2026.09.16 | ₩8,049 | ₩8,371 | ₩7,620 | ₩7,634 | -5.17% | 7.1만 |
|---|
| 2026.09.15 | ₩8,345 | ₩8,667 | ₩7,902 | ₩7,942 | -4.82% | 7만 |
|---|
| 2026.09.14 | ₩8,828 | ₩8,854 | ₩8,157 | ₩8,331 | -5.62% | 4.4만 |
|---|
| 2026.09.11 | ₩8,586 | ₩9,297 | ₩8,586 | ₩9,109 | +6.09% | 3.1만 |
|---|
| 2026.09.10 | ₩8,613 | ₩8,734 | ₩8,318 | ₩8,331 | -3.27% | 3.2만 |
|---|
| 2026.09.09 | ₩9,472 | ₩9,472 | ₩8,841 | ₩8,868 | -6.37% | 2.5만 |
|---|
| 2026.09.08 | ₩9,270 | ₩9,753 | ₩9,056 | ₩9,431 | +1.74% | 4.2만 |
|---|
| 2026.09.04 | ₩9,015 | ₩9,217 | ₩8,452 | ₩9,217 | +2.23% | 1.1만 |
|---|
| 2026.09.03 | ₩8,720 | ₩9,203 | ₩8,506 | ₩8,908 | +2.15% | 3.2만 |
|---|
| 2026.09.02 | ₩8,398 | ₩8,801 | ₩8,184 | ₩8,385 | -0.16% | 6.7만 |
|---|
| 2026.09.01 | ₩9,203 | ₩9,203 | ₩8,318 | ₩8,345 | -9.33% | 5.3만 |
|---|
| 2026.08.31 | ₩8,465 | ₩9,136 | ₩8,143 | ₩8,868 | +4.75% | 5.3만 |
|---|
| 2026.08.28 | ₩9,592 | ₩9,646 | ₩8,465 | ₩8,626 | -10.07% | 5.7만 |
|---|
| 2026.08.27 | ₩9,780 | ₩10,048 | ₩9,552 | ₩9,767 | -0.14% | 2.6만 |
|---|
| 2026.08.26 | ₩10,169 | ₩10,424 | ₩9,633 | ₩9,726 | -4.35% | 4.1만 |
|---|
| 2026.08.25 | ₩9,928 | ₩10,625 | ₩9,700 | ₩10,223 | +2.97% | 6.9만 |
|---|
| 2026.08.24 | ₩9,968 | ₩9,968 | ₩9,431 | ₩9,673 | -2.96% | 3만 |
|---|
| 2026.08.21 | ₩9,955 | ₩10,692 | ₩9,700 | ₩9,981 | +0.27% | 8.6만 |
|---|
| 2026.08.20 | ₩9,498 | ₩9,713 | ₩9,257 | ₩9,686 | +1.98% | 5.4만 |
|---|
| 2026.08.19 | ₩9,123 | ₩9,780 | ₩9,056 | ₩9,404 | +3.09% | 6만 |
|---|
| 2026.08.18 | ₩9,887 | ₩9,887 | ₩8,814 | ₩8,814 | -10.85% | 5.9만 |
|---|
| 2026.08.17 | ₩9,794 | ₩9,834 | ₩9,270 | ₩9,391 | -4.11% | 8.5만 |
|---|
| 2026.08.14 | ₩7,956 | ₩9,659 | ₩7,848 | ₩9,163 | +15.18% | 15.7만 |
|---|
| 2026.08.13 | ₩8,318 | ₩8,707 | ₩7,821 | ₩8,130 | -2.26% | 7.7만 |
|---|
| 2026.08.12 | ₩7,647 | ₩8,962 | ₩7,567 | ₩8,586 | +12.28% | 13.5만 |
|---|
| 2026.08.11 | ₩8,304 | ₩8,680 | ₩7,446 | ₩8,049 | -3.07% | 20.7만 |
|---|
| 2026.08.10 | ₩7,956 | ₩8,103 | ₩7,553 | ₩7,553 | -5.06% | 3.2만 |
|---|
| 2026.08.07 | ₩8,103 | ₩8,170 | ₩7,781 | ₩7,781 | -3.97% | 2만 |
|---|
| 2026.08.06 | ₩8,210 | ₩8,452 | ₩7,580 | ₩7,580 | -7.68% | 3.4만 |
|---|
| 2026.08.05 | ₩8,412 | ₩8,653 | ₩7,795 | ₩8,157 | -3.03% | 2.7만 |
|---|
| 2026.08.04 | ₩8,036 | ₩8,720 | ₩7,982 | ₩8,224 | +2.34% | 3.7만 |
|---|
| 2026.08.03 | ₩7,647 | ₩8,371 | ₩7,459 | ₩8,036 | +5.09% | 4.1만 |
|---|
| 2026.07.31 | ₩7,499 | ₩8,237 | ₩7,191 | ₩7,338 | -2.15% | 2만 |
|---|
| 2026.07.30 | ₩6,440 | ₩8,264 | ₩6,440 | ₩7,567 | +17.50% | 9.2만 |
|---|
| 2026.07.29 | ₩6,668 | ₩6,815 | ₩6,144 | ₩6,332 | -5.03% | 7.2만 |
|---|
| 2026.07.28 | ₩6,896 | ₩7,110 | ₩6,574 | ₩6,735 | -2.33% | 4.9만 |
|---|
| 2026.07.27 | ₩7,580 | ₩8,049 | ₩6,949 | ₩7,070 | -6.73% | 3.7만 |
|---|
| 2026.07.24 | ₩7,406 | ₩7,754 | ₩6,976 | ₩7,231 | -2.36% | 7.8만 |
|---|
| 2026.07.23 | ₩7,781 | ₩8,264 | ₩7,419 | ₩7,486 | -3.79% | 5만 |
|---|
| 2026.07.22 | ₩7,741 | ₩8,922 | ₩7,701 | ₩8,130 | +5.03% | 14.2만 |
|---|
| 2026.07.21 | ₩8,049 | ₩8,519 | ₩7,714 | ₩7,996 | -0.67% | 6.8만 |
|---|
| 2026.07.20 | ₩7,567 | ₩8,237 | ₩7,379 | ₩7,647 | +1.06% | 8.8만 |
|---|
| 2026.07.17 | ₩6,708 | ₩8,291 | ₩6,708 | ₩7,660 | +14.20% | 9.4만 |
|---|
| 2026.07.16 | ₩8,157 | ₩8,264 | ₩6,976 | ₩7,057 | -13.49% | 18.7만 |
|---|
| 2026.07.15 | ₩8,586 | ₩8,989 | ₩8,009 | ₩8,532 | -0.62% | 12.2만 |
|---|
| 2026.07.14 | ₩9,190 | ₩9,297 | ₩7,929 | ₩8,989 | -2.19% | 8.3만 |
|---|
| 2026.07.13 | ₩10,236 | ₩10,692 | ₩9,069 | ₩9,243 | -9.70% | 7.6만 |
|---|
| 2026.07.10 | ₩10,572 | ₩11,041 | ₩9,726 | ₩9,968 | -5.71% | 5만 |
|---|
| 2026.07.09 | ₩10,196 | ₩11,283 | ₩9,874 | ₩10,424 | +2.24% | 8.3만 |
|---|
| 2026.07.08 | ₩9,659 | ₩9,861 | ₩9,391 | ₩9,606 | -0.56% | 10만 |
|---|
| 2026.07.07 | ₩10,813 | ₩10,894 | ₩9,726 | ₩9,901 | -8.44% | 12.3만 |
|---|
| 2026.07.06 | ₩12,289 | ₩12,530 | ₩10,880 | ₩10,934 | -11.03% | 20.5만 |
|---|
| 2026.07.02 | ₩11,175 | ₩11,967 | ₩9,592 | ₩9,995 | -10.56% | 16.3만 |
|---|
| 2026.07.01 | ₩12,383 | ₩12,383 | ₩10,733 | ₩10,786 | -12.89% | 7.8만 |
|---|
| 2026.06.30 | ₩12,222 | ₩12,383 | ₩11,229 | ₩11,967 | -2.09% | 6.9만 |
|---|
| 2026.06.29 | ₩11,806 | ₩12,718 | ₩11,739 | ₩12,088 | +2.39% | 9.7만 |
|---|
| 2026.06.26 | ₩11,269 | ₩11,792 | ₩10,491 | ₩11,766 | +4.40% | 12.2만 |
|---|
| 2026.06.25 | ₩13,241 | ₩13,241 | ₩11,135 | ₩12,034 | -9.12% | 18.9만 |
|---|
| 2026.06.24 | ₩14,731 | ₩14,945 | ₩12,369 | ₩13,000 | -11.75% | 15.8만 |
|---|
| 2026.06.23 | ₩14,462 | ₩15,683 | ₩14,248 | ₩14,596 | +0.93% | 11.9만 |
|---|
| 2026.06.22 | ₩14,422 | ₩15,670 | ₩14,100 | ₩15,428 | +6.98% | 24.8만 |
|---|
| 2026.06.18 | ₩15,039 | ₩15,227 | ₩13,443 | ₩14,315 | -4.82% | 53.7만 |
|---|
| 2026.06.17 | ₩11,806 | ₩14,073 | ₩11,739 | ₩13,013 | +10.23% | 32.6만 |
|---|
| 2026.06.16 | ₩11,605 | ₩12,074 | ₩10,867 | ₩11,189 | -3.58% | 7.8만 |
|---|
| 2026.06.15 | ₩10,303 | ₩11,900 | ₩10,169 | ₩11,511 | +11.72% | 13만 |
|---|
| 2026.06.12 | ₩9,794 | ₩10,330 | ₩9,284 | ₩9,928 | +1.37% | 12.6만 |
|---|
| 2026.06.11 | ₩9,391 | ₩10,048 | ₩8,989 | ₩9,646 | +2.71% | 16.3만 |
|---|
| 2026.06.10 | ₩9,243 | ₩9,498 | ₩8,264 | ₩8,559 | -7.40% | 10.1만 |
|---|
| 2026.06.09 | ₩9,686 | ₩10,317 | ₩8,787 | ₩9,217 | -4.85% | 6.5만 |
|---|
| 2026.06.08 | ₩9,539 | ₩10,384 | ₩9,391 | ₩9,673 | +1.41% | 5.1만 |
|---|
| 2026.06.05 | ₩10,317 | ₩10,478 | ₩9,015 | ₩9,539 | -7.54% | 19.3만 |
|---|
| 2026.06.04 | ₩10,800 | ₩11,269 | ₩8,465 | ₩10,250 | -5.09% | 25.8만 |
|---|
| 2026.06.03 | ₩9,445 | ₩10,746 | ₩9,136 | ₩10,639 | +12.64% | 10.4만 |
|---|
| 2026.06.02 | ₩9,579 | ₩9,981 | ₩9,270 | ₩9,713 | +1.40% | 9.9만 |
|---|
| 2026.06.01 | ₩9,928 | ₩10,397 | ₩9,391 | ₩9,874 | -0.54% | 13만 |
|---|
| 2026.05.29 | ₩10,156 | ₩10,156 | ₩9,257 | ₩9,700 | -4.49% | 6.5만 |
|---|
| 2026.05.28 | ₩9,176 | ₩9,686 | ₩8,653 | ₩9,472 | +3.22% | 13만 |
|---|
| 2026.05.27 | ₩9,579 | ₩9,901 | ₩8,841 | ₩8,935 | -6.72% | 8.5만 |
|---|
| 2026.05.26 | ₩8,291 | ₩10,317 | ₩8,291 | ₩9,512 | +14.72% | 24.1만 |
|---|
| 2026.05.22 | ₩7,164 | ₩8,345 | ₩7,164 | ₩7,915 | +10.49% | 8만 |
|---|
| 2026.05.21 | ₩6,949 | ₩7,379 | ₩6,721 | ₩7,245 | +4.25% | 7.9만 |
|---|
| 2026.05.20 | ₩7,352 | ₩7,728 | ₩6,990 | ₩7,124 | -3.10% | 6.3만 |
|---|
| 2026.05.19 | ₩7,781 | ₩7,902 | ₩7,084 | ₩7,365 | -5.34% | 7만 |
|---|
| 2026.05.18 | ₩8,412 | ₩8,519 | ₩7,446 | ₩7,741 | -7.97% | 9.7만 |
|---|
| 2026.05.15 | ₩8,720 | ₩8,908 | ₩7,821 | ₩8,117 | -6.92% | 9.5만 |
|---|
| 2026.05.14 | ₩8,184 | ₩9,257 | ₩7,862 | ₩8,452 | +3.28% | 13.6만 |
|---|
| 2026.05.13 | ₩8,318 | ₩8,573 | ₩7,499 | ₩8,049 | -3.23% | 16.7만 |
|---|
| 2026.05.12 | ₩7,915 | ₩8,371 | ₩7,607 | ₩8,345 | +5.42% | 15.3만 |
|---|
| 2026.05.11 | ₩8,331 | ₩8,613 | ₩7,660 | ₩8,130 | -2.42% | 14.3만 |
|---|
| 2026.05.08 | ₩9,525 | ₩9,525 | ₩7,915 | ₩8,331 | -12.54% | 17.1만 |
|---|
| 2026.05.07 | ₩8,452 | ₩9,606 | ₩8,385 | ₩9,109 | +7.78% | 14.9만 |
|---|
| 2026.05.06 | ₩6,440 | ₩8,868 | ₩6,386 | ₩8,385 | +30.21% | 44만 |
|---|
| 2026.05.05 | ₩6,171 | ₩6,574 | ₩5,970 | ₩6,305 | +2.17% | 10.4만 |
|---|
| 2026.05.04 | ₩5,970 | ₩6,440 | ₩5,836 | ₩5,997 | +0.45% | 13만 |
|---|
| 2026.05.01 | ₩6,077 | ₩7,124 | ₩6,077 | ₩6,252 | +2.87% | 14.8만 |
|---|
| 2026.04.30 | ₩5,903 | ₩6,708 | ₩5,769 | ₩6,037 | +2.27% | 14.2만 |
|---|
| 2026.04.29 | ₩5,970 | ₩6,426 | ₩5,393 | ₩6,319 | +5.84% | 17.9만 |
|---|
| 2026.04.28 | ₩8,103 | ₩8,439 | ₩4,789 | ₩5,621 | -30.63% | 100.7만 |
|---|
| 2026.04.27 | ₩10,196 | ₩11,403 | ₩8,117 | ₩8,573 | -15.92% | 65.1만 |
|---|
| 2026.04.24 | ₩8,452 | ₩9,955 | ₩7,781 | ₩9,887 | +16.98% | 33.9만 |
|---|
| 2026.04.23 | ₩8,425 | ₩8,546 | ₩7,567 | ₩8,009 | -4.94% | 11.5만 |
|---|
| 2026.04.22 | ₩8,720 | ₩9,056 | ₩7,888 | ₩8,425 | -3.38% | 17만 |
|---|
| 2026.04.21 | ₩8,881 | ₩8,881 | ₩8,143 | ₩8,573 | -3.47% | 13.9만 |
|---|
| 2026.04.20 | ₩9,096 | ₩9,257 | ₩8,452 | ₩8,761 | -3.69% | 19.7만 |
|---|
| 2026.04.17 | ₩8,278 | ₩9,861 | ₩7,929 | ₩9,525 | +15.07% | 39.1만 |
|---|
| 2026.04.16 | ₩8,264 | ₩8,318 | ₩7,607 | ₩8,264 | 0.00% | 17.3만 |
|---|
| 2026.04.15 | ₩8,170 | ₩8,948 | ₩7,808 | ₩8,412 | +2.96% | 26.9만 |
|---|
| 2026.04.14 | ₩6,587 | ₩8,600 | ₩6,574 | ₩8,210 | +24.64% | 89.7만 |
|---|
| 2026.04.13 | ₩6,533 | ₩6,627 | ₩5,608 | ₩6,574 | +0.62% | 51만 |
|---|
| 2026.04.10 | ₩5,876 | ₩6,614 | ₩4,883 | ₩5,715 | -2.74% | 66.9만 |
|---|
| 2026.04.09 | ₩5,916 | ₩6,896 | ₩5,259 | ₩5,943 | +0.45% | 172.2만 |
|---|
| 2026.04.08 | ₩3,877 | ₩6,560 | ₩3,622 | ₩5,715 | +47.40% | 1192.1만 |
|---|
| 2026.04.07 | ₩4,119 | ₩4,628 | ₩3,622 | ₩3,837 | -6.84% | 669.2만 |
|---|
| 2026.04.06 | ₩2,348 | ₩3,488 | ₩2,348 | ₩3,475 | +48.00% | 482.7만 |
|---|
| 2026.04.02 | ₩2,549 | ₩2,549 | ₩2,281 | ₩2,294 | -10.00% | 26.1만 |
|---|
| 2026.04.01 | ₩2,643 | ₩2,723 | ₩2,415 | ₩2,589 | -2.03% | 6.6만 |
|---|
| 2026.03.31 | ₩2,603 | ₩2,737 | ₩2,334 | ₩2,616 | +0.52% | 11.8만 |
|---|
| 2026.03.30 | ₩2,683 | ₩2,898 | ₩2,522 | ₩2,549 | -5.00% | 9.7만 |
|---|
| 2026.03.27 | ₩3,220 | ₩3,220 | ₩2,442 | ₩2,643 | -17.92% | 16.8만 |
|---|
| 2026.03.26 | ₩3,166 | ₩3,582 | ₩2,978 | ₩3,206 | +1.27% | 3.2만 |
|---|
| 2026.03.25 | ₩3,341 | ₩3,461 | ₩3,247 | ₩3,300 | -1.20% | 4.8만 |
|---|
| 2026.03.24 | ₩3,300 | ₩3,381 | ₩3,273 | ₩3,341 | +1.22% | 4.7만 |
|---|
| 2026.03.23 | ₩3,354 | ₩3,394 | ₩3,247 | ₩3,327 | -0.80% | 4.3만 |
|---|
| 2026.03.20 | ₩3,354 | ₩3,354 | ₩3,099 | ₩3,273 | -2.40% | 5.5만 |
|---|
| 2026.03.19 | ₩3,354 | ₩3,434 | ₩3,327 | ₩3,394 | +1.20% | 2.2만 |
|---|
| 2026.03.18 | ₩3,488 | ₩3,622 | ₩3,354 | ₩3,421 | -1.92% | 5.5만 |
|---|
| 2026.03.17 | ₩3,555 | ₩3,649 | ₩3,461 | ₩3,488 | -1.89% | 4.1만 |
|---|
| 2026.03.16 | ₩3,595 | ₩3,703 | ₩3,408 | ₩3,488 | -2.99% | 5.4만 |
|---|
| 2026.03.13 | ₩3,663 | ₩3,756 | ₩3,381 | ₩3,381 | -7.69% | 10.4만 |
|---|
| 2026.03.12 | ₩3,730 | ₩3,770 | ₩3,515 | ₩3,528 | -5.40% | 3.8만 |
|---|
| 2026.03.11 | ₩4,025 | ₩4,025 | ₩3,569 | ₩3,649 | -9.33% | 2.6만 |
|---|
| 2026.03.10 | ₩3,555 | ₩3,810 | ₩3,502 | ₩3,689 | +3.77% | 3.8만 |
|---|
| 2026.03.09 | ₩3,797 | ₩3,877 | ₩3,475 | ₩3,689 | -2.83% | 10.4만 |
|---|
| 2026.03.06 | ₩3,689 | ₩3,850 | ₩3,609 | ₩3,730 | +1.09% | 3.2만 |
|---|
| 2026.03.05 | ₩3,944 | ₩4,011 | ₩3,716 | ₩3,756 | -4.76% | 4.7만 |
|---|
| 2026.03.04 | ₩3,864 | ₩3,944 | ₩3,824 | ₩3,891 | +0.69% | 4.1만 |
|---|
| 2026.03.03 | ₩3,958 | ₩4,025 | ₩3,703 | ₩3,756 | -5.08% | 8.1만 |
|---|
| 2026.03.02 | ₩3,877 | ₩4,065 | ₩3,837 | ₩3,971 | +2.42% | 3.3만 |
|---|
| 2026.02.27 | ₩4,132 | ₩4,239 | ₩3,891 | ₩3,971 | -3.90% | 7만 |
|---|
| 2026.02.26 | ₩4,293 | ₩4,521 | ₩4,025 | ₩4,253 | -0.94% | 4.7만 |
|---|
| 2026.02.25 | ₩4,441 | ₩4,696 | ₩4,320 | ₩4,454 | +0.30% | 4.4만 |
|---|
| 2026.02.24 | ₩4,105 | ₩4,427 | ₩4,011 | ₩4,280 | +4.25% | 2.8만 |
|---|
| 2026.02.23 | ₩4,105 | ₩4,280 | ₩3,904 | ₩4,119 | +0.33% | 1.8만 |
|---|
| 2026.02.20 | ₩4,078 | ₩4,226 | ₩4,011 | ₩4,092 | +0.33% | 2.6만 |
|---|
| 2026.02.19 | ₩4,119 | ₩4,239 | ₩3,770 | ₩4,078 | -0.98% | 6.8만 |
|---|
| 2026.02.18 | ₩3,931 | ₩4,306 | ₩3,864 | ₩4,092 | +4.10% | 5.6만 |
|---|
| 2026.02.17 | ₩4,078 | ₩4,145 | ₩3,824 | ₩3,864 | -5.26% | 3.2만 |
|---|
| 2026.02.13 | ₩3,917 | ₩4,226 | ₩3,636 | ₩4,065 | +3.77% | 7.5만 |
|---|
| 2026.02.12 | ₩3,877 | ₩3,998 | ₩3,461 | ₩3,770 | -2.77% | 8.2만 |
|---|
| 2026.02.11 | ₩4,213 | ₩4,293 | ₩3,689 | ₩3,864 | -8.28% | 6.2만 |
|---|
| 2026.02.10 | ₩4,441 | ₩4,628 | ₩4,159 | ₩4,159 | -6.34% | 4만 |
|---|
| 2026.02.09 | ₩4,454 | ₩4,763 | ₩4,387 | ₩4,561 | +2.41% | 8.8만 |
|---|
| 2026.02.06 | ₩3,756 | ₩4,803 | ₩2,697 | ₩4,722 | +25.71% | 44.9만 |
|---|
| 2026.02.05 | ₩4,226 | ₩4,266 | ₩3,783 | ₩3,850 | -8.89% | 11.3만 |
|---|
| 2026.02.04 | ₩4,857 | ₩4,857 | ₩3,676 | ₩4,226 | -12.98% | 35.5만 |
|---|
| 2026.02.03 | ₩5,474 | ₩5,474 | ₩4,132 | ₩4,789 | -12.50% | 31.6만 |
|---|
| 2026.02.02 | ₩5,380 | ₩5,849 | ₩5,380 | ₩5,527 | +2.74% | 14.9만 |
|---|
| 2026.01.30 | ₩5,715 | ₩5,916 | ₩5,366 | ₩5,527 | -3.29% | 20.8만 |
|---|
| 2026.01.29 | ₩5,930 | ₩6,225 | ₩5,688 | ₩5,903 | -0.45% | 12.9만 |
|---|
| 2026.01.28 | ₩6,359 | ₩6,386 | ₩5,903 | ₩5,983 | -5.91% | 19.2만 |
|---|
| 2026.01.27 | ₩6,533 | ₩6,694 | ₩6,225 | ₩6,292 | -3.70% | 28.3만 |
|---|
| 2026.01.26 | ₩6,614 | ₩6,775 | ₩5,688 | ₩6,440 | -2.64% | 41.7만 |
|---|
| 2026.01.23 | ₩6,574 | ₩6,976 | ₩6,144 | ₩6,708 | +2.04% | 84.1만 |
|---|
| 2026.01.22 | ₩6,279 | ₩6,279 | ₩5,930 | ₩5,983 | -4.70% | 28.6만 |
|---|
| 2026.01.21 | ₩5,715 | ₩6,051 | ₩5,715 | ₩5,916 | +3.52% | 15만 |
|---|
| 2026.01.20 | ₩5,943 | ₩6,305 | ₩5,715 | ₩5,715 | -3.84% | 15만 |
|---|
| 2026.01.16 | ₩5,970 | ₩6,440 | ₩5,876 | ₩6,373 | +6.74% | 40.2만 |
|---|
| 2026.01.15 | ₩6,305 | ₩6,305 | ₩5,782 | ₩5,903 | -6.38% | 16.9만 |
|---|
| 2026.01.14 | ₩6,091 | ₩6,386 | ₩5,903 | ₩6,198 | +1.76% | 30.3만 |
|---|
| 2026.01.13 | ₩5,970 | ₩6,319 | ₩5,688 | ₩6,010 | +0.67% | 34.4만 |
|---|
| 2026.01.12 | ₩5,930 | ₩6,279 | ₩5,085 | ₩5,500 | -7.24% | 56.2만 |
|---|
| 2026.01.09 | ₩6,104 | ₩6,332 | ₩5,970 | ₩6,037 | -1.10% | 37.2만 |
|---|
| 2026.01.08 | ₩6,064 | ₩6,252 | ₩5,943 | ₩6,037 | -0.44% | 11만 |
|---|
| 2026.01.07 | ₩6,198 | ₩6,305 | ₩5,983 | ₩6,037 | -2.60% | 31.4만 |
|---|
| 2026.01.06 | ₩6,091 | ₩6,346 | ₩5,836 | ₩6,051 | -0.66% | 11.2만 |
|---|
| 2026.01.05 | ₩6,185 | ₩6,574 | ₩6,037 | ₩6,171 | -0.22% | 21.2만 |
|---|
| 2026.01.02 | ₩5,742 | ₩6,346 | ₩5,568 | ₩6,104 | +6.31% | 24.9만 |
|---|
| 2025.12.31 | ₩6,118 | ₩6,574 | ₩5,594 | ₩5,648 | -7.68% | 33.5만 |
|---|
| 2025.12.30 | ₩5,863 | ₩6,104 | ₩5,849 | ₩5,983 | +2.06% | 14.7만 |
|---|
| 2025.12.29 | ₩5,916 | ₩6,238 | ₩5,782 | ₩5,983 | +1.13% | 15.8만 |
|---|
| 2025.12.26 | ₩5,957 | ₩6,440 | ₩5,621 | ₩6,037 | +1.35% | 27.4만 |
|---|
| 2025.12.24 | ₩6,225 | ₩6,305 | ₩5,943 | ₩5,970 | -4.09% | 18만 |
|---|
| 2025.12.23 | ₩6,305 | ₩6,466 | ₩6,064 | ₩6,238 | -1.06% | 23.5만 |
|---|
| 2025.12.22 | ₩6,077 | ₩6,762 | ₩5,849 | ₩6,453 | +6.18% | 69.8만 |
|---|
| 2025.12.19 | ₩5,688 | ₩6,158 | ₩5,568 | ₩6,104 | +7.31% | 28.1만 |
|---|
| 2025.12.18 | ₩5,460 | ₩6,292 | ₩5,460 | ₩5,608 | +2.70% | 33.7만 |
|---|
| 2025.12.17 | ₩5,742 | ₩7,379 | ₩5,742 | ₩6,037 | +5.14% | 214.2만 |
|---|
| 2025.12.16 | ₩5,366 | ₩5,688 | ₩5,299 | ₩5,608 | +4.50% | 32.9만 |
|---|
| 2025.12.15 | ₩6,171 | ₩6,185 | ₩5,366 | ₩5,822 | -5.65% | 82.9만 |
|---|
| 2025.12.12 | ₩7,271 | ₩8,881 | ₩6,815 | ₩6,936 | -4.61% | 269.6만 |
|---|
| 2025.12.11 | ₩11,403 | ₩21,197 | ₩8,117 | ₩8,184 | -28.24% | 5796만 |
|---|
| 2025.12.10 | ₩6,775 | ₩11,256 | ₩6,440 | ₩8,989 | +32.67% | 1713.6만 |
|---|
| 2025.12.09 | ₩5,782 | ₩6,896 | ₩5,769 | ₩6,171 | +6.73% | 95.5만 |
|---|
| 2025.12.08 | ₩6,171 | ₩6,171 | ₩5,702 | ₩5,769 | -6.52% | 20.7만 |
|---|
| 2025.12.05 | ₩6,171 | ₩6,373 | ₩5,366 | ₩5,366 | -13.04% | 43.3만 |
|---|
| 2025.12.04 | ₩6,560 | ₩6,735 | ₩6,144 | ₩6,373 | -2.86% | 8.8만 |
|---|
| 2025.12.03 | ₩6,426 | ₩6,775 | ₩6,279 | ₩6,574 | +2.30% | 18.7만 |
|---|
| 2025.12.02 | ₩6,533 | ₩6,694 | ₩6,265 | ₩6,265 | -4.11% | 11.5만 |
|---|
| 2025.12.01 | ₩6,520 | ₩6,694 | ₩6,037 | ₩6,332 | -2.88% | 16.8만 |
|---|
| 2025.11.28 | ₩6,842 | ₩7,191 | ₩6,748 | ₩6,909 | +0.98% | 12.4만 |
|---|
| 2025.11.26 | ₩6,493 | ₩7,191 | ₩6,171 | ₩6,896 | +6.20% | 29.5만 |
|---|
| 2025.11.25 | ₩7,593 | ₩7,781 | ₩6,225 | ₩6,775 | -10.78% | 88.2만 |
|---|
| 2025.11.24 | ₩6,708 | ₩7,177 | ₩5,903 | ₩6,842 | +2.00% | 62.8만 |
|---|
| 2025.11.21 | ₩9,015 | ₩9,029 | ₩5,943 | ₩5,970 | -33.78% | 37.2만 |
|---|
| 2025.11.20 | ₩8,049 | ₩10,464 | ₩7,781 | ₩9,928 | +23.33% | 14.1만 |
|---|
| 2025.11.19 | ₩11,269 | ₩11,269 | ₩7,781 | ₩8,049 | -28.57% | 33.6만 |
|---|
| 2025.11.18 | ₩12,343 | ₩14,757 | ₩12,343 | ₩13,416 | +8.70% | 7.3만 |
|---|
| 2025.11.17 | ₩16,367 | ₩16,904 | ₩12,879 | ₩13,147 | -19.67% | 3.7만 |
|---|
| 2025.11.14 | ₩15,026 | ₩17,441 | ₩14,757 | ₩14,757 | -1.79% | 4.2만 |
|---|
| 2025.11.13 | ₩16,904 | ₩18,514 | ₩14,757 | ₩15,831 | -6.35% | 5.5만 |
|---|
| 2025.11.12 | ₩20,124 | ₩21,734 | ₩17,172 | ₩17,709 | -12.00% | 3.7만 |
|---|
| 2025.11.11 | ₩23,880 | ₩24,685 | ₩18,514 | ₩18,782 | -21.35% | 4.9만 |
|---|
| 2025.11.10 | ₩28,978 | ₩28,978 | ₩23,343 | ₩24,953 | -13.89% | 5만 |
|---|
| 2025.11.07 | ₩27,905 | ₩28,978 | ₩25,222 | ₩28,173 | +0.96% | 13.4만 |
|---|
| 2025.11.06 | ₩31,393 | ₩32,735 | ₩28,173 | ₩28,441 | -9.40% | 2.9만 |
|---|
| 2025.11.05 | ₩26,832 | ₩32,466 | ₩26,832 | ₩31,930 | +19.00% | 3.3만 |
|---|
| 2025.11.04 | ₩28,173 | ₩33,271 | ₩26,832 | ₩26,832 | -4.76% | 7.2만 |
|---|
| 2025.11.03 | ₩33,271 | ₩38,906 | ₩30,588 | ₩30,588 | -8.06% | 10.9만 |
|---|
| 2025.10.31 | ₩30,320 | ₩33,271 | ₩28,441 | ₩30,588 | +0.88% | 4.1만 |
|---|
| 2025.10.30 | ₩31,125 | ₩33,271 | ₩29,783 | ₩30,588 | -1.72% | 4.2만 |
|---|
| 2025.10.29 | ₩34,881 | ₩35,149 | ₩31,661 | ₩32,735 | -6.15% | 3.2만 |
|---|
| 2025.10.28 | ₩36,223 | ₩37,564 | ₩34,076 | ₩34,344 | -5.19% | 4만 |
|---|
| 2025.10.27 | ₩39,711 | ₩41,321 | ₩35,686 | ₩36,223 | -8.78% | 6.9만 |
|---|
| 2025.10.24 | ₩33,808 | ₩42,662 | ₩33,003 | ₩36,759 | +8.73% | 13.4만 |
|---|
| 2025.10.23 | ₩33,003 | ₩33,540 | ₩29,783 | ₩33,271 | +0.81% | 4만 |
|---|
| 2025.10.22 | ₩38,906 | ₩40,784 | ₩27,637 | ₩33,003 | -15.17% | 11.4만 |
|---|
| 2025.10.21 | ₩43,736 | ₩47,224 | ₩37,296 | ₩38,369 | -12.27% | 12.6만 |
|---|
| 2025.10.20 | ₩46,687 | ₩50,443 | ₩42,394 | ₩45,077 | -3.45% | 8.7만 |
|---|
| 2025.10.17 | ₩42,662 | ₩47,760 | ₩38,638 | ₩43,736 | +2.52% | 13.8만 |
|---|
| 2025.10.16 | ₩43,736 | ₩51,785 | ₩39,711 | ₩44,809 | +2.45% | 37.7만 |
|---|
| 2025.10.15 | ₩29,515 | ₩53,663 | ₩27,100 | ₩38,369 | +30.00% | 67.3만 |
|---|
| 2025.10.14 | ₩22,807 | ₩27,368 | ₩20,660 | ₩26,832 | +17.65% | 4.1만 |
|---|
| 2025.10.13 | ₩21,465 | ₩25,758 | ₩21,197 | ₩23,612 | +10.00% | 3.6만 |
|---|
| 2025.10.10 | ₩24,148 | ₩25,222 | ₩21,465 | ₩21,465 | -11.11% | 6.5만 |
|---|