시장 데이터를 불러오는 중
전체 종목
KIDZ AI Inc. - Class B Common Stock 과거 주가
KIDZ AI Inc. - Class B Common Stock · KIDZ · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KIDZ AI Inc. - Class B Common Stock · KIDZ · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,921 | ₩2,921 | ₩2,720 | ₩2,814 | -3.67% | 3만 |
| 2026.10.08 | ₩3,042 | ₩3,042 | ₩2,693 | ₩2,760 | -9.25% | 6.8만 |
| 2026.10.07 | ₩2,988 | ₩3,162 | ₩2,841 | ₩2,975 | -0.45% | 315.7만 |
| 2026.10.06 | ₩3,142 | ₩3,162 | ₩3,082 | ₩3,122 | -0.64% | 2.3만 |
| 2026.10.05 | ₩3,109 | ₩3,216 | ₩3,042 | ₩3,189 | +2.59% | 5만 |
| 2026.10.02 | ₩3,337 | ₩3,337 | ₩2,991 | ₩3,069 | -8.03% | 5.2만 |
| 2026.10.01 | ₩3,283 | ₩3,310 | ₩2,988 | ₩3,229 | -1.63% | 10.6만 |
| 2026.09.30 | ₩3,323 | ₩3,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,270 |
| -1.61% |
| 131.2만 |
| 2026.09.29 | ₩3,363 | ₩3,457 | ₩3,296 | ₩3,417 | +1.59% | 18만 |
|---|
| 2026.09.28 | ₩3,256 | ₩3,497 | ₩3,216 | ₩3,444 | +5.76% | 6.4만 |
|---|
| 2026.09.25 | ₩3,410 | ₩3,444 | ₩3,229 | ₩3,350 | -1.77% | 9만 |
|---|
| 2026.09.24 | ₩3,618 | ₩3,618 | ₩3,377 | ₩3,497 | -3.33% | 17.7만 |
|---|
| 2026.09.23 | ₩3,739 | ₩3,993 | ₩3,404 | ₩3,772 | +0.90% | 983.6만 |
|---|
| 2026.09.22 | ₩4,020 | ₩4,141 | ₩3,832 | ₩3,987 | -0.83% | 7.6만 |
|---|
| 2026.09.21 | ₩3,980 | ₩4,355 | ₩3,820 | ₩4,127 | +3.70% | 8.2만 |
|---|
| 2026.09.18 | ₩4,060 | ₩4,221 | ₩3,765 | ₩3,980 | -1.98% | 94만 |
|---|
| 2026.09.17 | ₩4,154 | ₩4,275 | ₩4,000 | ₩4,154 | 0.00% | 4.1만 |
|---|
| 2026.09.16 | ₩4,047 | ₩4,275 | ₩3,918 | ₩4,100 | +1.32% | 2.2만 |
|---|
| 2026.09.15 | ₩3,926 | ₩4,234 | ₩3,631 | ₩4,040 | +2.90% | 6.4만 |
|---|
| 2026.09.14 | ₩4,409 | ₩4,543 | ₩3,767 | ₩3,899 | -11.55% | 8.7만 |
|---|
| 2026.09.11 | ₩4,549 | ₩4,811 | ₩4,382 | ₩4,523 | -0.59% | 5.4만 |
|---|
| 2026.09.10 | ₩4,502 | ₩4,918 | ₩4,462 | ₩4,730 | +5.06% | 3.2만 |
|---|
| 2026.09.09 | ₩4,945 | ₩4,945 | ₩4,435 | ₩4,663 | -5.69% | 6.7만 |
|---|
| 2026.09.08 | ₩4,945 | ₩5,253 | ₩4,690 | ₩4,945 | 0.00% | 12.3만 |
|---|
| 2026.09.04 | ₩5,199 | ₩5,239 | ₩4,797 | ₩5,052 | -2.84% | 2.3만 |
|---|
| 2026.09.03 | ₩5,052 | ₩5,520 | ₩4,837 | ₩5,360 | +6.10% | 5.2만 |
|---|
| 2026.09.02 | ₩4,837 | ₩5,179 | ₩4,489 | ₩5,038 | +4.16% | 68.7만 |
|---|
| 2026.09.01 | ₩5,923 | ₩6,045 | ₩5,360 | ₩5,427 | -8.37% | 7.6만 |
|---|
| 2026.08.31 | ₩6,202 | ₩6,365 | ₩5,963 | ₩6,070 | -2.12% | 2.9만 |
|---|
| 2026.08.28 | ₩6,405 | ₩6,620 | ₩6,204 | ₩6,278 | -1.99% | 4만 |
|---|
| 2026.08.27 | ₩6,151 | ₩6,714 | ₩6,104 | ₩6,486 | +5.45% | 10.2만 |
|---|
| 2026.08.26 | ₩6,378 | ₩6,445 | ₩5,978 | ₩6,231 | -2.31% | 4.3만 |
|---|
| 2026.08.25 | ₩5,641 | ₩6,432 | ₩5,641 | ₩6,352 | +12.59% | 15.1만 |
|---|
| 2026.08.24 | ₩5,896 | ₩6,285 | ₩5,655 | ₩5,735 | -2.73% | 18만 |
|---|
| 2026.08.21 | ₩6,781 | ₩7,049 | ₩5,896 | ₩6,017 | -11.26% | 36.3만 |
|---|
| 2026.08.20 | ₩6,191 | ₩7,089 | ₩5,963 | ₩6,754 | +9.09% | 42.2만 |
|---|
| 2026.08.19 | ₩6,298 | ₩7,089 | ₩5,762 | ₩6,405 | +1.70% | 115.3만 |
|---|
| 2026.08.18 | ₩5,320 | ₩6,352 | ₩5,306 | ₩6,325 | +18.89% | 139.7만 |
|---|
| 2026.08.17 | ₩5,306 | ₩5,494 | ₩5,159 | ₩5,454 | +2.78% | 15.2만 |
|---|
| 2026.08.14 | ₩5,373 | ₩5,628 | ₩5,159 | ₩5,306 | -1.25% | 22.3만 |
|---|
| 2026.08.13 | ₩5,735 | ₩5,896 | ₩5,159 | ₩5,534 | -3.50% | 21.6만 |
|---|
| 2026.08.12 | ₩5,387 | ₩5,829 | ₩5,347 | ₩5,487 | +1.87% | 12.2만 |
|---|
| 2026.08.11 | ₩6,432 | ₩6,633 | ₩5,688 | ₩5,688 | -11.56% | 28.9만 |
|---|
| 2026.08.10 | ₩7,839 | ₩8,281 | ₩7,638 | ₩8,100 | +3.33% | 9.8만 |
|---|
| 2026.08.07 | ₩8,904 | ₩8,904 | ₩6,633 | ₩8,040 | -9.71% | 18.9만 |
|---|
| 2026.08.06 | ₩8,603 | ₩8,603 | ₩8,000 | ₩8,442 | -1.87% | 13.4만 |
|---|
| 2026.08.05 | ₩9,226 | ₩9,226 | ₩8,482 | ₩8,764 | -5.01% | 13.6만 |
|---|
| 2026.08.04 | ₩9,427 | ₩10,452 | ₩8,141 | ₩8,985 | -4.69% | 35.3만 |
|---|
| 2026.08.03 | ₩11,578 | ₩12,462 | ₩10,452 | ₩11,256 | -2.78% | 226.8만 |
|---|
| 2026.07.31 | ₩11,618 | ₩11,859 | ₩10,754 | ₩11,296 | -2.77% | 12.7만 |
|---|
| 2026.07.30 | ₩11,196 | ₩12,502 | ₩10,955 | ₩12,181 | +8.80% | 19만 |
|---|
| 2026.07.29 | ₩12,563 | ₩12,804 | ₩10,553 | ₩12,020 | -4.32% | 34.4만 |
|---|
| 2026.07.28 | ₩12,864 | ₩15,075 | ₩11,517 | ₩13,065 | +1.56% | 512.2만 |
|---|
| 2026.07.27 | ₩10,251 | ₩15,196 | ₩8,784 | ₩12,100 | +18.04% | 1672.6만 |
|---|
| 2026.07.24 | ₩10,070 | ₩10,151 | ₩8,241 | ₩8,422 | -16.37% | 17.1만 |
|---|
| 2026.07.23 | ₩9,447 | ₩11,035 | ₩9,447 | ₩10,935 | +15.74% | 27.8만 |
|---|
| 2026.07.22 | ₩10,653 | ₩12,261 | ₩10,151 | ₩11,517 | +8.11% | 69.8만 |
|---|
| 2026.07.21 | ₩19,638 | ₩20,904 | ₩10,171 | ₩11,256 | -42.68% | 1863.9만 |
|---|
| 2026.07.20 | ₩8,201 | ₩9,065 | ₩8,201 | ₩8,281 | +0.98% | 2.2만 |
|---|
| 2026.07.17 | ₩9,246 | ₩9,628 | ₩8,040 | ₩8,261 | -10.65% | 2.8만 |
|---|
| 2026.07.16 | ₩11,678 | ₩11,698 | ₩8,322 | ₩9,146 | -21.69% | 5.9만 |
|---|
| 2026.07.15 | ₩12,462 | ₩12,663 | ₩11,316 | ₩11,960 | -4.03% | 2.8만 |
|---|
| 2026.07.14 | ₩13,065 | ₩13,065 | ₩12,060 | ₩12,623 | -3.38% | 3만 |
|---|
| 2026.07.13 | ₩14,271 | ₩14,713 | ₩12,844 | ₩13,507 | -5.35% | 4.7만 |
|---|
| 2026.07.10 | ₩13,467 | ₩15,075 | ₩13,467 | ₩15,075 | +11.94% | 5.2만 |
|---|
| 2026.07.09 | ₩16,884 | ₩16,884 | ₩13,548 | ₩13,970 | -17.26% | 6.8만 |
|---|
| 2026.07.08 | ₩13,668 | ₩19,698 | ₩13,507 | ₩16,683 | +22.06% | 63만 |
|---|
| 2026.07.07 | ₩16,482 | ₩17,990 | ₩14,472 | ₩14,794 | -10.24% | 39.3만 |
|---|
| 2026.07.06 | ₩23,618 | ₩33,769 | ₩20,100 | ₩21,105 | -10.64% | 1255.3만 |
|---|
| 2026.07.02 | ₩14,010 | ₩14,010 | ₩12,884 | ₩13,668 | -2.44% | 1만 |
|---|
| 2026.07.01 | ₩13,206 | ₩14,432 | ₩12,844 | ₩14,432 | +9.28% | 1만 |
|---|
| 2026.06.30 | ₩14,010 | ₩14,070 | ₩12,703 | ₩13,628 | -2.73% | 1.1만 |
|---|
| 2026.06.29 | ₩15,658 | ₩15,658 | ₩13,065 | ₩14,432 | -7.83% | 2.5만 |
|---|
| 2026.06.26 | ₩16,623 | ₩16,683 | ₩15,437 | ₩16,442 | -1.09% | 1.4만 |
|---|
| 2026.06.25 | ₩17,749 | ₩18,090 | ₩15,377 | ₩16,623 | -6.34% | 7.6만 |
|---|
| 2026.06.24 | ₩19,899 | ₩21,708 | ₩18,894 | ₩19,799 | -0.51% | 37.7만 |
|---|
| 2026.06.23 | ₩21,507 | ₩22,110 | ₩18,693 | ₩19,698 | -8.41% | 9.1만 |
|---|
| 2026.06.22 | ₩29,547 | ₩30,753 | ₩28,140 | ₩28,743 | -2.72% | 52.9만 |
|---|
| 2026.06.18 | ₩29,145 | ₩31,155 | ₩29,145 | ₩29,949 | +2.76% | 5.7천 |
|---|
| 2026.06.17 | ₩27,336 | ₩30,150 | ₩26,331 | ₩29,748 | +8.82% | 1.6만 |
|---|
| 2026.06.16 | ₩33,165 | ₩33,608 | ₩27,537 | ₩28,542 | -13.94% | 2.7만 |
|---|
| 2026.06.15 | ₩32,964 | ₩38,794 | ₩32,361 | ₩33,970 | +3.05% | 2.6만 |
|---|
| 2026.06.12 | ₩34,975 | ₩36,643 | ₩34,171 | ₩34,573 | -1.15% | 3.3만 |
|---|
| 2026.06.11 | ₩32,160 | ₩37,186 | ₩31,155 | ₩37,186 | +15.63% | 27.8만 |
|---|
| 2026.06.10 | ₩39,196 | ₩44,020 | ₩34,975 | ₩35,578 | -9.23% | 78.5만 |
|---|
| 2026.06.09 | ₩49,045 | ₩49,829 | ₩43,216 | ₩47,939 | -2.25% | 1.1만 |
|---|
| 2026.06.08 | ₩48,040 | ₩54,492 | ₩43,819 | ₩48,844 | +1.67% | 2.4만 |
|---|
| 2026.06.05 | ₩47,638 | ₩51,658 | ₩43,015 | ₩48,040 | +0.84% | 1.2만 |
|---|
| 2026.06.04 | ₩50,452 | ₩58,291 | ₩47,839 | ₩54,271 | +7.57% | 2.6만 |
|---|
| 2026.06.03 | ₩67,738 | ₩72,361 | ₩66,532 | ₩71,155 | +5.04% | 2.2만 |
|---|
| 2026.06.02 | ₩77,386 | ₩77,386 | ₩63,919 | ₩68,140 | -11.95% | 2.4만 |
|---|
| 2026.06.01 | ₩82,411 | ₩88,039 | ₩77,386 | ₩77,386 | -6.10% | 7.8만 |
|---|
| 2026.05.29 | ₩81,205 | ₩91,456 | ₩77,185 | ₩80,803 | -0.50% | 4만 |
|---|
| 2026.05.28 | ₩82,813 | ₩83,416 | ₩75,175 | ₩83,416 | +0.73% | 2.2만 |
|---|
| 2026.05.27 | ₩100,099 | ₩100,099 | ₩79,195 | ₩86,029 | -14.06% | 2.5만 |
|---|
| 2026.05.26 | ₩89,848 | ₩104,522 | ₩86,833 | ₩101,507 | +12.98% | 9.7만 |
|---|
| 2026.05.22 | ₩88,642 | ₩138,290 | ₩87,436 | ₩92,059 | +3.85% | 115.7만 |
|---|
| 2026.05.21 | ₩77,386 | ₩78,391 | ₩70,552 | ₩73,768 | -4.68% | 2.6천 |
|---|
| 2026.05.20 | ₩85,225 | ₩85,627 | ₩73,567 | ₩78,391 | -8.02% | 3.6천 |
|---|
| 2026.05.19 | ₩94,270 | ₩94,270 | ₩85,225 | ₩87,637 | -7.04% | 3천 |
|---|
| 2026.05.18 | ₩92,662 | ₩96,280 | ₩92,260 | ₩94,270 | +1.74% | 2.3천 |
|---|
| 2026.05.15 | ₩100,300 | ₩100,502 | ₩91,858 | ₩94,270 | -6.01% | 3.3천 |
|---|
| 2026.05.14 | ₩103,718 | ₩111,356 | ₩102,512 | ₩110,552 | +6.59% | 4천 |
|---|
| 2026.05.13 | ₩104,522 | ₩110,552 | ₩102,914 | ₩106,934 | +2.31% | 3.5천 |
|---|
| 2026.05.12 | ₩97,486 | ₩114,572 | ₩96,883 | ₩106,532 | +9.28% | 9.3천 |
|---|
| 2026.05.11 | ₩122,612 | ₩126,230 | ₩83,617 | ₩107,537 | -12.30% | 26.8만 |
|---|
| 2026.05.08 | ₩134,672 | ₩134,672 | ₩124,622 | ₩131,858 | -2.09% | 1.3천 |
|---|
| 2026.05.07 | ₩130,250 | ₩134,672 | ₩127,034 | ₩134,270 | +3.09% | 2천 |
|---|
| 2026.05.06 | ₩142,712 | ₩147,536 | ₩120,602 | ₩133,868 | -6.20% | 5.1천 |
|---|
| 2026.05.05 | ₩164,420 | ₩165,827 | ₩140,903 | ₩148,742 | -9.54% | 6.8천 |
|---|
| 2026.05.04 | ₩177,486 | ₩201,003 | ₩165,425 | ₩172,863 | -2.60% | 2.9만 |
|---|
| 2026.05.01 | ₩178,893 | ₩180,702 | ₩162,812 | ₩169,848 | -5.06% | 5.1천 |
|---|
| 2026.04.30 | ₩173,466 | ₩193,566 | ₩166,832 | ₩188,139 | +8.46% | 6.3천 |
|---|
| 2026.04.29 | ₩193,968 | ₩197,988 | ₩176,883 | ₩178,893 | -7.77% | 2.1만 |
|---|
| 2026.04.28 | ₩231,153 | ₩239,194 | ₩206,028 | ₩219,093 | -5.22% | 24.3만 |
|---|
| 2026.04.27 | ₩184,923 | ₩198,993 | ₩166,832 | ₩194,973 | +5.43% | 6만 |
|---|
| 2026.04.24 | ₩221,103 | ₩221,103 | ₩186,129 | ₩190,752 | -13.73% | 4.3천 |
|---|
| 2026.04.23 | ₩215,073 | ₩241,204 | ₩198,993 | ₩235,174 | +9.35% | 7.2천 |
|---|
| 2026.04.22 | ₩331,655 | ₩345,725 | ₩205,023 | ₩229,143 | -30.91% | 21.1만 |
|---|
| 2026.04.21 | ₩311,555 | ₩319,595 | ₩301,505 | ₩307,535 | -1.29% | 929 |
|---|
| 2026.04.20 | ₩335,675 | ₩337,685 | ₩313,565 | ₩315,575 | -5.99% | 1.7천 |
|---|
| 2026.04.17 | ₩333,665 | ₩373,866 | ₩329,645 | ₩341,705 | +2.41% | 5.2천 |
|---|
| 2026.04.16 | ₩299,494 | ₩353,765 | ₩299,494 | ₩339,695 | +13.42% | 3천 |
|---|
| 2026.04.15 | ₩365,825 | ₩366,830 | ₩283,414 | ₩317,585 | -13.19% | 8.8만 |
|---|
| 2026.04.14 | ₩436,177 | ₩452,257 | ₩422,106 | ₩450,247 | +3.23% | 1.2천 |
|---|
| 2026.04.13 | ₩454,267 | ₩454,267 | ₩414,066 | ₩436,177 | -3.98% | 1천 |
|---|
| 2026.04.10 | ₩494,467 | ₩512,558 | ₩456,277 | ₩464,317 | -6.10% | 493 |
|---|
| 2026.04.09 | ₩617,079 | ₩629,139 | ₩492,457 | ₩506,528 | -17.92% | 1.3천 |
|---|
| 2026.04.08 | ₩671,350 | ₩713,561 | ₩609,039 | ₩625,119 | -6.89% | 1.7천 |
|---|
| 2026.04.07 | ₩590,949 | ₩699,490 | ₩590,949 | ₩677,380 | +14.63% | 1.6천 |
|---|
| 2026.04.06 | ₩603,009 | ₩713,561 | ₩552,758 | ₩627,129 | +4.00% | 2.7천 |
|---|
| 2026.04.02 | ₩729,641 | ₩741,701 | ₩615,069 | ₩677,380 | -7.16% | 1.6만 |
|---|
| 2026.04.01 | ₩649,240 | ₩729,641 | ₩603,009 | ₩703,511 | +8.36% | 2만 |
|---|
| 2026.03.31 | ₩727,631 | ₩872,353 | ₩580,899 | ₩619,089 | -14.92% | 59.4만 |
|---|
| 2026.03.30 | ₩500,497 | ₩512,558 | ₩404,016 | ₩412,056 | -17.67% | 473 |
|---|
| 2026.03.27 | ₩494,467 | ₩574,869 | ₩484,417 | ₩498,487 | +0.81% | 1.4천 |
|---|
| 2026.03.26 | ₩478,387 | ₩538,688 | ₩454,267 | ₩510,548 | +6.72% | 2.5천 |
|---|
| 2026.03.25 | ₩444,217 | ₩492,457 | ₩408,036 | ₩484,417 | +9.05% | 918 |
|---|
| 2026.03.24 | ₩464,317 | ₩464,317 | ₩432,156 | ₩444,217 | -4.33% | 371 |
|---|
| 2026.03.23 | ₩460,297 | ₩487,030 | ₩460,297 | ₩474,367 | +3.06% | 290 |
|---|
| 2026.03.20 | ₩492,457 | ₩499,693 | ₩454,267 | ₩470,347 | -4.49% | 297 |
|---|
| 2026.03.19 | ₩514,568 | ₩514,568 | ₩484,417 | ₩504,518 | -1.95% | 369 |
|---|
| 2026.03.18 | ₩486,427 | ₩544,718 | ₩474,568 | ₩544,718 | +11.98% | 1.1천 |
|---|
| 2026.03.17 | ₩528,638 | ₩538,688 | ₩462,307 | ₩506,528 | -4.18% | 1.5천 |
|---|
| 2026.03.16 | ₩552,758 | ₩552,758 | ₩506,528 | ₩538,688 | -2.55% | 1.9천 |
|---|
| 2026.03.13 | ₩581,904 | ₩639,190 | ₩550,748 | ₩564,818 | -2.94% | 9.8만 |
|---|
| 2026.03.12 | ₩536,678 | ₩560,798 | ₩522,608 | ₩524,618 | -2.25% | 741 |
|---|
| 2026.03.11 | ₩550,748 | ₩570,648 | ₩498,487 | ₩552,758 | +0.36% | 1.2천 |
|---|
| 2026.03.10 | ₩653,260 | ₩802,002 | ₩542,708 | ₩564,617 | -13.57% | 5.2천 |
|---|
| 2026.03.09 | ₩763,811 | ₩763,811 | ₩603,009 | ₩633,159 | -17.11% | 938 |
|---|
| 2026.03.06 | ₩683,410 | ₩743,711 | ₩623,109 | ₩683,410 | 0.00% | 1.1천 |
|---|
| 2026.03.05 | ₩703,511 | ₩854,263 | ₩663,310 | ₩753,761 | +7.14% | 3.8천 |
|---|
| 2026.03.04 | ₩874,363 | ₩1,206,018 | ₩814,062 | ₩964,814 | +10.34% | 2.7만 |
|---|
| 2026.03.03 | ₩814,062 | ₩844,213 | ₩733,661 | ₩824,112 | +1.23% | 614 |
|---|
| 2026.03.02 | ₩894,463 | ₩894,463 | ₩793,962 | ₩854,263 | -4.49% | 705 |
|---|
| 2026.02.27 | ₩884,413 | ₩954,764 | ₩834,162 | ₩914,564 | +3.41% | 751 |
|---|
| 2026.02.26 | ₩964,814 | ₩994,965 | ₩874,363 | ₩944,714 | -2.08% | 1.9천 |
|---|
| 2026.02.25 | ₩1,346,720 | ₩1,396,971 | ₩1,065,316 | ₩1,095,466 | -18.66% | 4.1만 |
|---|
| 2026.02.24 | ₩924,614 | ₩994,965 | ₩884,413 | ₩964,814 | +4.35% | 278 |
|---|
| 2026.02.23 | ₩1,015,065 | ₩1,015,065 | ₩874,363 | ₩924,614 | -8.91% | 451 |
|---|
| 2026.02.20 | ₩1,165,817 | ₩1,175,868 | ₩954,764 | ₩1,005,015 | -13.79% | 685 |
|---|
| 2026.02.19 | ₩1,286,419 | ₩1,316,570 | ₩1,175,868 | ₩1,206,018 | -6.25% | 437 |
|---|
| 2026.02.18 | ₩1,306,520 | ₩1,477,372 | ₩1,286,419 | ₩1,356,770 | +3.85% | 553 |
|---|
| 2026.02.17 | ₩1,316,570 | ₩1,417,071 | ₩1,306,520 | ₩1,386,921 | +5.34% | 553 |
|---|
| 2026.02.13 | ₩1,427,121 | ₩1,507,523 | ₩1,386,921 | ₩1,437,171 | +0.70% | 760 |
|---|
| 2026.02.12 | ₩1,547,723 | ₩1,628,124 | ₩1,427,121 | ₩1,597,974 | +3.25% | 2.3천 |
|---|
| 2026.02.11 | ₩3,055,246 | ₩3,155,747 | ₩1,728,626 | ₩1,869,328 | -38.82% | 6.6만 |
|---|
| 2026.02.10 | ₩1,618,074 | ₩1,618,074 | ₩1,477,372 | ₩1,567,823 | -3.11% | 142 |
|---|
| 2026.02.09 | ₩1,507,523 | ₩1,638,174 | ₩1,457,272 | ₩1,618,074 | +7.33% | 82 |
|---|
| 2026.02.06 | ₩1,497,472 | ₩1,577,874 | ₩1,437,171 | ₩1,507,523 | +0.67% | 46 |
|---|
| 2026.02.05 | ₩1,497,472 | ₩1,497,472 | ₩1,306,520 | ₩1,407,021 | -6.04% | 102 |
|---|
| 2026.02.04 | ₩1,698,475 | ₩1,698,475 | ₩1,457,272 | ₩1,507,523 | -11.24% | 83 |
|---|
| 2026.02.03 | ₩1,698,475 | ₩1,788,927 | ₩1,608,024 | ₩1,618,074 | -4.73% | 75 |
|---|
| 2026.02.02 | ₩1,758,776 | ₩1,849,228 | ₩1,638,174 | ₩1,708,526 | -2.86% | 97 |
|---|
| 2026.01.30 | ₩1,688,425 | ₩1,748,726 | ₩1,638,174 | ₩1,698,475 | +0.60% | 56 |
|---|
| 2026.01.29 | ₩1,829,127 | ₩1,909,529 | ₩1,537,673 | ₩1,768,826 | -3.30% | 160 |
|---|
| 2026.01.28 | ₩2,110,532 | ₩2,110,532 | ₩1,859,278 | ₩1,889,428 | -10.48% | 89 |
|---|
| 2026.01.27 | ₩2,090,431 | ₩2,120,582 | ₩1,969,829 | ₩2,020,080 | -3.37% | 124 |
|---|
| 2026.01.26 | ₩1,899,478 | ₩2,060,281 | ₩1,859,278 | ₩1,999,980 | +5.29% | 94 |
|---|
| 2026.01.23 | ₩1,919,579 | ₩2,070,331 | ₩1,869,328 | ₩1,959,779 | +2.09% | 133 |
|---|
| 2026.01.22 | ₩1,919,579 | ₩2,080,381 | ₩1,899,478 | ₩1,909,529 | -0.52% | 131 |
|---|
| 2026.01.21 | ₩1,929,629 | ₩1,969,829 | ₩1,829,127 | ₩1,879,378 | -2.60% | 63 |
|---|
| 2026.01.20 | ₩2,010,030 | ₩2,010,030 | ₩1,849,228 | ₩1,879,378 | -6.50% | 59 |
|---|
| 2026.01.16 | ₩2,110,532 | ₩2,120,582 | ₩1,999,980 | ₩2,060,281 | -2.38% | 56 |
|---|
| 2026.01.15 | ₩1,969,829 | ₩2,110,532 | ₩1,869,328 | ₩2,050,231 | +4.08% | 142 |
|---|
| 2026.01.14 | ₩1,859,278 | ₩2,070,331 | ₩1,819,077 | ₩1,959,779 | +5.41% | 144 |
|---|
| 2026.01.13 | ₩2,040,180 | ₩2,130,632 | ₩1,849,228 | ₩1,879,378 | -7.88% | 285 |
|---|
| 2026.01.12 | ₩2,090,431 | ₩2,291,434 | ₩1,959,779 | ₩1,999,980 | -4.33% | 557 |
|---|
| 2026.01.09 | ₩2,080,381 | ₩2,211,033 | ₩1,959,779 | ₩2,020,080 | -2.90% | 226 |
|---|
| 2026.01.08 | ₩1,869,328 | ₩2,180,883 | ₩1,849,228 | ₩1,989,930 | +6.45% | 163 |
|---|
| 2026.01.07 | ₩1,889,428 | ₩2,080,381 | ₩1,798,977 | ₩1,849,228 | -2.13% | 148 |
|---|
| 2026.01.06 | ₩2,010,030 | ₩2,401,986 | ₩1,859,278 | ₩1,929,629 | -4.00% | 532 |
|---|
| 2026.01.05 | ₩1,989,930 | ₩2,100,481 | ₩1,919,579 | ₩1,949,729 | -2.02% | 154 |
|---|
| 2026.01.02 | ₩1,819,077 | ₩1,959,779 | ₩1,718,576 | ₩1,859,278 | +2.21% | 214 |
|---|
| 2025.12.31 | ₩1,939,679 | ₩1,999,980 | ₩1,748,726 | ₩1,788,927 | -7.77% | 95 |
|---|
| 2025.12.30 | ₩2,010,030 | ₩2,090,431 | ₩1,839,177 | ₩1,929,629 | -4.00% | 81 |
|---|
| 2025.12.29 | ₩1,969,829 | ₩2,140,682 | ₩1,969,829 | ₩2,040,180 | +3.57% | 93 |
|---|
| 2025.12.26 | ₩2,170,832 | ₩2,311,535 | ₩2,010,030 | ₩2,030,130 | -6.48% | 93 |
|---|
| 2025.12.24 | ₩2,110,532 | ₩2,211,033 | ₩1,989,930 | ₩2,090,431 | -0.95% | 95 |
|---|
| 2025.12.23 | ₩2,814,042 | ₩2,814,042 | ₩2,160,782 | ₩2,241,183 | -20.36% | 190 |
|---|
| 2025.12.22 | ₩2,713,541 | ₩2,904,493 | ₩2,613,039 | ₩2,633,139 | -2.96% | 44 |
|---|
| 2025.12.19 | ₩2,643,189 | ₩2,814,042 | ₩2,643,189 | ₩2,713,541 | +2.66% | 64 |
|---|
| 2025.12.18 | ₩2,793,942 | ₩2,954,744 | ₩2,663,290 | ₩2,693,440 | -3.60% | 48 |
|---|
| 2025.12.17 | ₩2,814,042 | ₩2,934,644 | ₩2,743,691 | ₩2,753,741 | -2.14% | 30 |
|---|
| 2025.12.16 | ₩2,522,588 | ₩2,884,393 | ₩2,522,588 | ₩2,783,892 | +10.36% | 50 |
|---|
| 2025.12.15 | ₩3,115,547 | ₩3,115,547 | ₩2,522,588 | ₩2,592,939 | -16.77% | 95 |
|---|
| 2025.12.12 | ₩3,437,151 | ₩3,628,104 | ₩3,025,095 | ₩3,025,095 | -11.99% | 93 |
|---|
| 2025.12.11 | ₩3,085,396 | ₩3,467,302 | ₩3,025,095 | ₩3,356,750 | +8.79% | 61 |
|---|
| 2025.12.10 | ₩3,135,647 | ₩3,517,553 | ₩3,035,145 | ₩3,115,547 | -0.64% | 116 |
|---|
| 2025.12.09 | ₩3,125,597 | ₩3,216,048 | ₩3,025,095 | ₩3,125,597 | 0.00% | 28 |
|---|
| 2025.12.08 | ₩3,185,898 | ₩3,296,449 | ₩3,045,195 | ₩3,125,597 | -1.89% | 48 |
|---|
| 2025.12.05 | ₩3,276,349 | ₩3,316,550 | ₩2,954,744 | ₩3,105,496 | -5.21% | 95 |
|---|
| 2025.12.04 | ₩3,346,700 | ₩3,517,553 | ₩3,135,647 | ₩3,216,048 | -3.90% | 70 |
|---|
| 2025.12.03 | ₩3,115,547 | ₩3,386,901 | ₩3,115,547 | ₩3,346,700 | +7.42% | 38 |
|---|
| 2025.12.02 | ₩3,316,550 | ₩3,477,352 | ₩3,115,547 | ₩3,226,098 | -2.73% | 91 |
|---|
| 2025.12.01 | ₩3,929,609 | ₩3,929,609 | ₩3,236,148 | ₩3,306,499 | -15.86% | 136 |
|---|
| 2025.11.28 | ₩3,919,559 | ₩4,130,612 | ₩3,819,057 | ₩3,929,609 | +0.26% | 23 |
|---|
| 2025.11.26 | ₩3,889,408 | ₩4,130,612 | ₩3,738,656 | ₩3,969,809 | +2.07% | 69 |
|---|
| 2025.11.25 | ₩3,989,910 | ₩4,110,511 | ₩3,849,207 | ₩4,010,010 | +0.50% | 69 |
|---|
| 2025.11.24 | ₩4,100,461 | ₩4,472,317 | ₩3,889,408 | ₩4,211,013 | +2.70% | 97 |
|---|
| 2025.11.21 | ₩3,809,007 | ₩4,150,712 | ₩3,738,656 | ₩4,140,662 | +8.71% | 45 |
|---|
| 2025.11.20 | ₩4,381,865 | ₩4,723,571 | ₩3,738,656 | ₩3,909,508 | -10.78% | 134 |
|---|
| 2025.11.19 | ₩4,381,865 | ₩4,562,768 | ₩4,070,311 | ₩4,381,865 | 0.00% | 95 |
|---|
| 2025.11.18 | ₩4,331,615 | ₩4,713,520 | ₩4,190,913 | ₩4,703,470 | +8.58% | 90 |
|---|
| 2025.11.17 | ₩4,311,514 | ₩4,763,771 | ₩4,221,063 | ₩4,502,467 | +4.43% | 100 |
|---|
| 2025.11.14 | ₩4,331,615 | ₩4,763,771 | ₩4,140,662 | ₩4,291,414 | -0.93% | 169 |
|---|
| 2025.11.13 | ₩6,190,892 | ₩6,331,595 | ₩4,321,565 | ₩4,844,172 | -21.75% | 689 |
|---|
| 2025.11.12 | ₩5,778,836 | ₩6,532,598 | ₩5,678,335 | ₩6,231,093 | +7.83% | 1.7천 |
|---|
| 2025.11.11 | ₩5,427,081 | ₩5,819,037 | ₩5,326,580 | ₩5,748,686 | +5.93% | 21 |
|---|
| 2025.11.10 | ₩5,758,736 | ₩5,829,087 | ₩5,326,580 | ₩5,437,131 | -5.58% | 60 |
|---|
| 2025.11.07 | ₩5,638,134 | ₩6,633,099 | ₩5,487,382 | ₩5,778,836 | +2.50% | 75 |
|---|
| 2025.11.06 | ₩6,090,391 | ₩6,291,394 | ₩5,648,184 | ₩5,798,937 | -4.79% | 57 |
|---|
| 2025.11.05 | ₩5,547,683 | ₩6,994,904 | ₩5,547,683 | ₩6,210,993 | +11.96% | 189 |
|---|
| 2025.11.04 | ₩5,889,388 | ₩5,979,839 | ₩5,487,382 | ₩5,577,833 | -5.29% | 56 |
|---|
| 2025.11.03 | ₩6,271,294 | ₩6,341,645 | ₩5,979,839 | ₩6,030,090 | -3.85% | 61 |
|---|
| 2025.10.31 | ₩6,602,949 | ₩7,266,258 | ₩6,130,592 | ₩6,361,745 | -3.65% | 96 |
|---|
| 2025.10.30 | ₩6,532,598 | ₩6,602,949 | ₩6,150,692 | ₩6,361,745 | -2.62% | 55 |
|---|
| 2025.10.29 | ₩7,256,208 | ₩7,266,258 | ₩6,532,598 | ₩6,562,748 | -9.56% | 64 |
|---|
| 2025.10.28 | ₩8,190,872 | ₩8,231,073 | ₩7,145,657 | ₩7,336,610 | -10.43% | 108 |
|---|
| 2025.10.27 | ₩7,738,616 | ₩8,944,634 | ₩7,557,713 | ₩8,301,424 | +7.27% | 224 |
|---|
| 2025.10.24 | ₩7,487,362 | ₩7,839,117 | ₩7,386,860 | ₩7,577,813 | +1.21% | 26 |
|---|
| 2025.10.23 | ₩7,638,114 | ₩7,658,214 | ₩7,336,610 | ₩7,487,362 | -1.97% | 31 |
|---|
| 2025.10.22 | ₩8,442,126 | ₩8,442,126 | ₩7,738,616 | ₩7,819,017 | -7.38% | 74 |
|---|
| 2025.10.21 | ₩8,743,631 | ₩8,844,132 | ₩8,552,678 | ₩8,653,179 | -1.03% | 33 |
|---|
| 2025.10.20 | ₩9,145,637 | ₩9,145,637 | ₩8,683,330 | ₩8,813,982 | -3.63% | 30 |
|---|
| 2025.10.17 | ₩8,542,628 | ₩9,336,589 | ₩8,542,628 | ₩8,793,881 | +2.94% | 49 |
|---|
| 2025.10.16 | ₩9,256,188 | ₩9,256,188 | ₩8,542,628 | ₩8,733,580 | -5.65% | 66 |
|---|
| 2025.10.15 | ₩9,758,696 | ₩9,989,849 | ₩9,145,637 | ₩9,406,940 | -3.60% | 54 |
|---|
| 2025.10.14 | ₩9,145,637 | ₩10,351,655 | ₩8,944,634 | ₩9,869,247 | +7.91% | 74 |
|---|
| 2025.10.13 | ₩10,050,150 | ₩10,050,150 | ₩8,844,132 | ₩9,386,840 | -6.60% | 127 |
|---|
| 2025.10.10 | ₩10,452,156 | ₩10,954,664 | ₩9,849,147 | ₩9,909,448 | -5.19% | 183 |
|---|