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 | ₩2,910 | ₩2,910 | ₩2,710 | ₩2,804 | -3.67% | 3만 |
| 2026.10.08 | ₩3,031 | ₩3,031 | ₩2,684 | ₩2,750 | -9.25% | 6.8만 |
| 2026.10.07 | ₩2,977 | ₩3,151 | ₩2,830 | ₩2,964 | -0.45% | 315.7만 |
| 2026.10.06 | ₩3,131 | ₩3,151 | ₩3,071 | ₩3,111 | -0.64% | 2.3만 |
| 2026.10.05 | ₩3,097 | ₩3,204 | ₩3,031 | ₩3,177 | +2.59% | 5만 |
| 2026.10.02 | ₩3,324 | ₩3,324 | ₩2,980 | ₩3,057 | -8.03% | 5.2만 |
| 2026.10.01 | ₩3,271 | ₩3,298 | ₩2,977 | ₩3,218 | -1.63% | 10.6만 |
| 2026.09.30 | ₩3,311 | ₩3,391 | ₩3,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,258 |
| -1.61% |
| 131.2만 |
| 2026.09.29 | ₩3,351 | ₩3,445 | ₩3,284 | ₩3,404 | +1.59% | 18만 |
|---|
| 2026.09.28 | ₩3,244 | ₩3,485 | ₩3,204 | ₩3,431 | +5.76% | 6.4만 |
|---|
| 2026.09.25 | ₩3,398 | ₩3,431 | ₩3,218 | ₩3,338 | -1.77% | 9만 |
|---|
| 2026.09.24 | ₩3,605 | ₩3,605 | ₩3,364 | ₩3,485 | -3.33% | 17.7만 |
|---|
| 2026.09.23 | ₩3,725 | ₩3,979 | ₩3,391 | ₩3,758 | +0.90% | 983.6만 |
|---|
| 2026.09.22 | ₩4,005 | ₩4,125 | ₩3,818 | ₩3,972 | -0.83% | 7.6만 |
|---|
| 2026.09.21 | ₩3,965 | ₩4,339 | ₩3,806 | ₩4,112 | +3.70% | 8.2만 |
|---|
| 2026.09.18 | ₩4,045 | ₩4,206 | ₩3,752 | ₩3,965 | -1.98% | 94만 |
|---|
| 2026.09.17 | ₩4,139 | ₩4,259 | ₩3,985 | ₩4,139 | 0.00% | 4.1만 |
|---|
| 2026.09.16 | ₩4,032 | ₩4,259 | ₩3,904 | ₩4,085 | +1.32% | 2.2만 |
|---|
| 2026.09.15 | ₩3,912 | ₩4,219 | ₩3,618 | ₩4,025 | +2.90% | 6.4만 |
|---|
| 2026.09.14 | ₩4,392 | ₩4,526 | ₩3,753 | ₩3,885 | -11.55% | 8.7만 |
|---|
| 2026.09.11 | ₩4,533 | ₩4,793 | ₩4,366 | ₩4,506 | -0.59% | 5.4만 |
|---|
| 2026.09.10 | ₩4,486 | ₩4,900 | ₩4,446 | ₩4,713 | +5.06% | 3.2만 |
|---|
| 2026.09.09 | ₩4,926 | ₩4,926 | ₩4,419 | ₩4,646 | -5.69% | 6.7만 |
|---|
| 2026.09.08 | ₩4,926 | ₩5,234 | ₩4,673 | ₩4,926 | 0.00% | 12.3만 |
|---|
| 2026.09.04 | ₩5,180 | ₩5,220 | ₩4,780 | ₩5,033 | -2.84% | 2.3만 |
|---|
| 2026.09.03 | ₩5,033 | ₩5,499 | ₩4,820 | ₩5,340 | +6.10% | 5.2만 |
|---|
| 2026.09.02 | ₩4,820 | ₩5,160 | ₩4,473 | ₩5,020 | +4.16% | 68.7만 |
|---|
| 2026.09.01 | ₩5,901 | ₩6,023 | ₩5,340 | ₩5,407 | -8.37% | 7.6만 |
|---|
| 2026.08.31 | ₩6,179 | ₩6,342 | ₩5,941 | ₩6,048 | -2.12% | 2.9만 |
|---|
| 2026.08.28 | ₩6,382 | ₩6,595 | ₩6,181 | ₩6,255 | -1.99% | 4만 |
|---|
| 2026.08.27 | ₩6,128 | ₩6,689 | ₩6,081 | ₩6,462 | +5.45% | 10.2만 |
|---|
| 2026.08.26 | ₩6,355 | ₩6,422 | ₩5,956 | ₩6,208 | -2.31% | 4.3만 |
|---|
| 2026.08.25 | ₩5,621 | ₩6,408 | ₩5,621 | ₩6,328 | +12.59% | 15.1만 |
|---|
| 2026.08.24 | ₩5,874 | ₩6,262 | ₩5,634 | ₩5,714 | -2.73% | 18만 |
|---|
| 2026.08.21 | ₩6,756 | ₩7,023 | ₩5,874 | ₩5,995 | -11.26% | 36.3만 |
|---|
| 2026.08.20 | ₩6,168 | ₩7,063 | ₩5,941 | ₩6,729 | +9.09% | 42.2만 |
|---|
| 2026.08.19 | ₩6,275 | ₩7,063 | ₩5,741 | ₩6,382 | +1.70% | 115.3만 |
|---|
| 2026.08.18 | ₩5,300 | ₩6,328 | ₩5,287 | ₩6,302 | +18.89% | 139.7만 |
|---|
| 2026.08.17 | ₩5,287 | ₩5,474 | ₩5,140 | ₩5,434 | +2.78% | 15.2만 |
|---|
| 2026.08.14 | ₩5,354 | ₩5,607 | ₩5,140 | ₩5,287 | -1.25% | 22.3만 |
|---|
| 2026.08.13 | ₩5,714 | ₩5,874 | ₩5,140 | ₩5,514 | -3.50% | 21.6만 |
|---|
| 2026.08.12 | ₩5,367 | ₩5,808 | ₩5,327 | ₩5,467 | +1.87% | 12.2만 |
|---|
| 2026.08.11 | ₩6,408 | ₩6,609 | ₩5,667 | ₩5,667 | -11.56% | 28.9만 |
|---|
| 2026.08.10 | ₩7,810 | ₩8,251 | ₩7,610 | ₩8,071 | +3.33% | 9.8만 |
|---|
| 2026.08.07 | ₩8,872 | ₩8,872 | ₩6,609 | ₩8,010 | -9.71% | 18.9만 |
|---|
| 2026.08.06 | ₩8,571 | ₩8,571 | ₩7,970 | ₩8,411 | -1.87% | 13.4만 |
|---|
| 2026.08.05 | ₩9,192 | ₩9,192 | ₩8,451 | ₩8,731 | -5.01% | 13.6만 |
|---|
| 2026.08.04 | ₩9,392 | ₩10,414 | ₩8,111 | ₩8,952 | -4.69% | 35.3만 |
|---|
| 2026.08.03 | ₩11,535 | ₩12,416 | ₩10,414 | ₩11,215 | -2.78% | 226.8만 |
|---|
| 2026.07.31 | ₩11,575 | ₩11,815 | ₩10,714 | ₩11,255 | -2.77% | 12.7만 |
|---|
| 2026.07.30 | ₩11,155 | ₩12,456 | ₩10,914 | ₩12,136 | +8.80% | 19만 |
|---|
| 2026.07.29 | ₩12,516 | ₩12,757 | ₩10,514 | ₩11,976 | -4.32% | 34.4만 |
|---|
| 2026.07.28 | ₩12,817 | ₩15,020 | ₩11,475 | ₩13,017 | +1.56% | 512.2만 |
|---|
| 2026.07.27 | ₩10,213 | ₩15,140 | ₩8,751 | ₩12,056 | +18.04% | 1672.6만 |
|---|
| 2026.07.24 | ₩10,033 | ₩10,113 | ₩8,211 | ₩8,391 | -16.37% | 17.1만 |
|---|
| 2026.07.23 | ₩9,412 | ₩10,994 | ₩9,412 | ₩10,894 | +15.74% | 27.8만 |
|---|
| 2026.07.22 | ₩10,614 | ₩12,216 | ₩10,113 | ₩11,475 | +8.11% | 69.8만 |
|---|
| 2026.07.21 | ₩19,566 | ₩20,827 | ₩10,133 | ₩11,215 | -42.68% | 1863.9만 |
|---|
| 2026.07.20 | ₩8,171 | ₩9,032 | ₩8,171 | ₩8,251 | +0.98% | 2.2만 |
|---|
| 2026.07.17 | ₩9,212 | ₩9,593 | ₩8,010 | ₩8,231 | -10.65% | 2.8만 |
|---|
| 2026.07.16 | ₩11,635 | ₩11,655 | ₩8,291 | ₩9,112 | -21.69% | 5.9만 |
|---|
| 2026.07.15 | ₩12,416 | ₩12,617 | ₩11,275 | ₩11,916 | -4.03% | 2.8만 |
|---|
| 2026.07.14 | ₩13,017 | ₩13,017 | ₩12,016 | ₩12,576 | -3.38% | 3만 |
|---|
| 2026.07.13 | ₩14,219 | ₩14,659 | ₩12,797 | ₩13,458 | -5.35% | 4.7만 |
|---|
| 2026.07.10 | ₩13,418 | ₩15,020 | ₩13,418 | ₩15,020 | +11.94% | 5.2만 |
|---|
| 2026.07.09 | ₩16,822 | ₩16,822 | ₩13,498 | ₩13,918 | -17.26% | 6.8만 |
|---|
| 2026.07.08 | ₩13,618 | ₩19,626 | ₩13,458 | ₩16,622 | +22.06% | 63만 |
|---|
| 2026.07.07 | ₩16,421 | ₩17,923 | ₩14,419 | ₩14,739 | -10.24% | 39.3만 |
|---|
| 2026.07.06 | ₩23,531 | ₩33,644 | ₩20,026 | ₩21,028 | -10.64% | 1255.3만 |
|---|
| 2026.07.02 | ₩13,958 | ₩13,958 | ₩12,837 | ₩13,618 | -2.44% | 1만 |
|---|
| 2026.07.01 | ₩13,157 | ₩14,379 | ₩12,797 | ₩14,379 | +9.28% | 1만 |
|---|
| 2026.06.30 | ₩13,958 | ₩14,018 | ₩12,657 | ₩13,578 | -2.73% | 1.1만 |
|---|
| 2026.06.29 | ₩15,600 | ₩15,600 | ₩13,017 | ₩14,379 | -7.83% | 2.5만 |
|---|
| 2026.06.26 | ₩16,562 | ₩16,622 | ₩15,380 | ₩16,381 | -1.09% | 1.4만 |
|---|
| 2026.06.25 | ₩17,683 | ₩18,024 | ₩15,320 | ₩16,562 | -6.34% | 7.6만 |
|---|
| 2026.06.24 | ₩19,826 | ₩21,628 | ₩18,825 | ₩19,726 | -0.51% | 37.7만 |
|---|
| 2026.06.23 | ₩21,428 | ₩22,029 | ₩18,624 | ₩19,626 | -8.41% | 9.1만 |
|---|
| 2026.06.22 | ₩29,439 | ₩30,640 | ₩28,037 | ₩28,637 | -2.72% | 52.9만 |
|---|
| 2026.06.18 | ₩29,038 | ₩31,041 | ₩29,038 | ₩29,839 | +2.76% | 5.7천 |
|---|
| 2026.06.17 | ₩27,236 | ₩30,039 | ₩26,234 | ₩29,639 | +8.82% | 1.6만 |
|---|
| 2026.06.16 | ₩33,043 | ₩33,484 | ₩27,436 | ₩28,437 | -13.94% | 2.7만 |
|---|
| 2026.06.15 | ₩32,843 | ₩38,651 | ₩32,242 | ₩33,844 | +3.05% | 2.6만 |
|---|
| 2026.06.12 | ₩34,846 | ₩36,508 | ₩34,045 | ₩34,445 | -1.15% | 3.3만 |
|---|
| 2026.06.11 | ₩32,042 | ₩37,048 | ₩31,041 | ₩37,048 | +15.63% | 27.8만 |
|---|
| 2026.06.10 | ₩39,051 | ₩43,857 | ₩34,846 | ₩35,446 | -9.23% | 78.5만 |
|---|
| 2026.06.09 | ₩48,864 | ₩49,645 | ₩43,056 | ₩47,762 | -2.25% | 1.1만 |
|---|
| 2026.06.08 | ₩47,863 | ₩54,291 | ₩43,657 | ₩48,664 | +1.67% | 2.4만 |
|---|
| 2026.06.05 | ₩47,462 | ₩51,467 | ₩42,856 | ₩47,863 | +0.84% | 1.2만 |
|---|
| 2026.06.04 | ₩50,266 | ₩58,076 | ₩47,662 | ₩54,071 | +7.57% | 2.6만 |
|---|
| 2026.06.03 | ₩67,488 | ₩72,094 | ₩66,287 | ₩70,893 | +5.04% | 2.2만 |
|---|
| 2026.06.02 | ₩77,101 | ₩77,101 | ₩63,683 | ₩67,889 | -11.95% | 2.4만 |
|---|
| 2026.06.01 | ₩82,107 | ₩87,715 | ₩77,101 | ₩77,101 | -6.10% | 7.8만 |
|---|
| 2026.05.29 | ₩80,906 | ₩91,119 | ₩76,901 | ₩80,505 | -0.50% | 4만 |
|---|
| 2026.05.28 | ₩82,508 | ₩83,109 | ₩74,898 | ₩83,109 | +0.73% | 2.2만 |
|---|
| 2026.05.27 | ₩99,730 | ₩99,730 | ₩78,903 | ₩85,712 | -14.06% | 2.5만 |
|---|
| 2026.05.26 | ₩89,517 | ₩104,136 | ₩86,513 | ₩101,132 | +12.98% | 9.7만 |
|---|
| 2026.05.22 | ₩88,316 | ₩137,780 | ₩87,114 | ₩91,720 | +3.85% | 115.7만 |
|---|
| 2026.05.21 | ₩77,101 | ₩78,102 | ₩70,292 | ₩73,496 | -4.68% | 2.6천 |
|---|
| 2026.05.20 | ₩84,911 | ₩85,312 | ₩73,296 | ₩78,102 | -8.02% | 3.6천 |
|---|
| 2026.05.19 | ₩93,923 | ₩93,923 | ₩84,911 | ₩87,314 | -7.04% | 3천 |
|---|
| 2026.05.18 | ₩92,321 | ₩95,925 | ₩91,920 | ₩93,923 | +1.74% | 2.3천 |
|---|
| 2026.05.15 | ₩99,931 | ₩100,131 | ₩91,520 | ₩93,923 | -6.01% | 3.3천 |
|---|
| 2026.05.14 | ₩103,335 | ₩110,945 | ₩102,134 | ₩110,144 | +6.59% | 4천 |
|---|
| 2026.05.13 | ₩104,136 | ₩110,144 | ₩102,534 | ₩106,539 | +2.31% | 3.5천 |
|---|
| 2026.05.12 | ₩97,127 | ₩114,149 | ₩96,526 | ₩106,139 | +9.28% | 9.3천 |
|---|
| 2026.05.11 | ₩122,160 | ₩125,765 | ₩83,309 | ₩107,140 | -12.30% | 26.8만 |
|---|
| 2026.05.08 | ₩134,176 | ₩134,176 | ₩124,162 | ₩131,372 | -2.09% | 1.3천 |
|---|
| 2026.05.07 | ₩129,770 | ₩134,176 | ₩126,566 | ₩133,775 | +3.09% | 2천 |
|---|
| 2026.05.06 | ₩142,186 | ₩146,992 | ₩120,157 | ₩133,374 | -6.20% | 5.1천 |
|---|
| 2026.05.05 | ₩163,814 | ₩165,216 | ₩140,384 | ₩148,194 | -9.54% | 6.8천 |
|---|
| 2026.05.04 | ₩176,831 | ₩200,262 | ₩164,816 | ₩172,225 | -2.60% | 2.9만 |
|---|
| 2026.05.01 | ₩178,233 | ₩180,036 | ₩162,212 | ₩169,221 | -5.06% | 5.1천 |
|---|
| 2026.04.30 | ₩172,826 | ₩192,852 | ₩166,217 | ₩187,445 | +8.46% | 6.3천 |
|---|
| 2026.04.29 | ₩193,253 | ₩197,258 | ₩176,231 | ₩178,233 | -7.77% | 2.1만 |
|---|
| 2026.04.28 | ₩230,301 | ₩238,312 | ₩205,269 | ₩218,286 | -5.22% | 24.3만 |
|---|
| 2026.04.27 | ₩184,241 | ₩198,259 | ₩166,217 | ₩194,254 | +5.43% | 6만 |
|---|
| 2026.04.24 | ₩220,288 | ₩220,288 | ₩185,443 | ₩190,049 | -13.73% | 4.3천 |
|---|
| 2026.04.23 | ₩214,280 | ₩240,314 | ₩198,259 | ₩234,307 | +9.35% | 7.2천 |
|---|
| 2026.04.22 | ₩330,432 | ₩344,451 | ₩204,267 | ₩228,299 | -30.91% | 21.1만 |
|---|
| 2026.04.21 | ₩310,406 | ₩318,417 | ₩300,393 | ₩306,401 | -1.29% | 929 |
|---|
| 2026.04.20 | ₩334,438 | ₩336,440 | ₩312,409 | ₩314,411 | -5.99% | 1.7천 |
|---|
| 2026.04.17 | ₩332,435 | ₩372,487 | ₩328,430 | ₩340,445 | +2.41% | 5.2천 |
|---|
| 2026.04.16 | ₩298,390 | ₩352,461 | ₩298,390 | ₩338,443 | +13.42% | 3천 |
|---|
| 2026.04.15 | ₩364,477 | ₩365,478 | ₩282,369 | ₩316,414 | -13.19% | 8.8만 |
|---|
| 2026.04.14 | ₩434,569 | ₩450,590 | ₩420,550 | ₩448,587 | +3.23% | 1.2천 |
|---|
| 2026.04.13 | ₩452,592 | ₩452,592 | ₩412,540 | ₩434,569 | -3.98% | 1천 |
|---|
| 2026.04.10 | ₩492,645 | ₩510,668 | ₩454,595 | ₩462,605 | -6.10% | 493 |
|---|
| 2026.04.09 | ₩614,804 | ₩626,820 | ₩490,642 | ₩504,660 | -17.92% | 1.3천 |
|---|
| 2026.04.08 | ₩668,875 | ₩710,930 | ₩606,794 | ₩622,815 | -6.89% | 1.7천 |
|---|
| 2026.04.07 | ₩588,770 | ₩696,912 | ₩588,770 | ₩674,883 | +14.63% | 1.6천 |
|---|
| 2026.04.06 | ₩600,786 | ₩710,930 | ₩550,721 | ₩624,817 | +4.00% | 2.7천 |
|---|
| 2026.04.02 | ₩726,951 | ₩738,967 | ₩612,802 | ₩674,883 | -7.16% | 1.6만 |
|---|
| 2026.04.01 | ₩646,846 | ₩726,951 | ₩600,786 | ₩700,917 | +8.36% | 2만 |
|---|
| 2026.03.31 | ₩724,948 | ₩869,137 | ₩578,757 | ₩616,807 | -14.92% | 59.4만 |
|---|
| 2026.03.30 | ₩498,652 | ₩510,668 | ₩402,527 | ₩410,537 | -17.67% | 473 |
|---|
| 2026.03.27 | ₩492,645 | ₩572,749 | ₩482,631 | ₩496,650 | +0.81% | 1.4천 |
|---|
| 2026.03.26 | ₩476,624 | ₩536,702 | ₩452,592 | ₩508,665 | +6.72% | 2.5천 |
|---|
| 2026.03.25 | ₩442,579 | ₩490,642 | ₩406,532 | ₩482,631 | +9.05% | 918 |
|---|
| 2026.03.24 | ₩462,605 | ₩462,605 | ₩430,563 | ₩442,579 | -4.33% | 371 |
|---|
| 2026.03.23 | ₩458,600 | ₩485,235 | ₩458,600 | ₩472,618 | +3.06% | 290 |
|---|
| 2026.03.20 | ₩490,642 | ₩497,851 | ₩452,592 | ₩468,613 | -4.49% | 297 |
|---|
| 2026.03.19 | ₩512,671 | ₩512,671 | ₩482,631 | ₩502,658 | -1.95% | 369 |
|---|
| 2026.03.18 | ₩484,634 | ₩542,710 | ₩472,819 | ₩542,710 | +11.98% | 1.1천 |
|---|
| 2026.03.17 | ₩526,689 | ₩536,702 | ₩460,603 | ₩504,660 | -4.18% | 1.5천 |
|---|
| 2026.03.16 | ₩550,721 | ₩550,721 | ₩504,660 | ₩536,702 | -2.55% | 1.9천 |
|---|
| 2026.03.13 | ₩579,758 | ₩636,833 | ₩548,718 | ₩562,736 | -2.94% | 9.8만 |
|---|
| 2026.03.12 | ₩534,700 | ₩558,731 | ₩520,681 | ₩522,684 | -2.25% | 741 |
|---|
| 2026.03.11 | ₩548,718 | ₩568,544 | ₩496,650 | ₩550,721 | +0.36% | 1.2천 |
|---|
| 2026.03.10 | ₩650,852 | ₩799,045 | ₩540,707 | ₩562,536 | -13.57% | 5.2천 |
|---|
| 2026.03.09 | ₩760,996 | ₩760,996 | ₩600,786 | ₩630,825 | -17.11% | 938 |
|---|
| 2026.03.06 | ₩680,891 | ₩740,969 | ₩620,812 | ₩680,891 | 0.00% | 1.1천 |
|---|
| 2026.03.05 | ₩700,917 | ₩851,114 | ₩660,865 | ₩750,983 | +7.14% | 3.8천 |
|---|
| 2026.03.04 | ₩871,140 | ₩1,201,572 | ₩811,061 | ₩961,258 | +10.34% | 2.7만 |
|---|
| 2026.03.03 | ₩811,061 | ₩841,100 | ₩730,956 | ₩821,074 | +1.23% | 614 |
|---|
| 2026.03.02 | ₩891,166 | ₩891,166 | ₩791,035 | ₩851,114 | -4.49% | 705 |
|---|
| 2026.02.27 | ₩881,153 | ₩951,245 | ₩831,087 | ₩911,192 | +3.41% | 751 |
|---|
| 2026.02.26 | ₩961,258 | ₩991,297 | ₩871,140 | ₩941,231 | -2.08% | 1.9천 |
|---|
| 2026.02.25 | ₩1,341,755 | ₩1,391,821 | ₩1,061,389 | ₩1,091,428 | -18.66% | 4.1만 |
|---|
| 2026.02.24 | ₩921,205 | ₩991,297 | ₩881,153 | ₩961,258 | +4.35% | 278 |
|---|
| 2026.02.23 | ₩1,011,323 | ₩1,011,323 | ₩871,140 | ₩921,205 | -8.91% | 451 |
|---|
| 2026.02.20 | ₩1,161,520 | ₩1,171,533 | ₩951,245 | ₩1,001,310 | -13.79% | 685 |
|---|
| 2026.02.19 | ₩1,281,677 | ₩1,311,716 | ₩1,171,533 | ₩1,201,572 | -6.25% | 437 |
|---|
| 2026.02.18 | ₩1,301,703 | ₩1,471,926 | ₩1,281,677 | ₩1,351,769 | +3.85% | 553 |
|---|
| 2026.02.17 | ₩1,311,716 | ₩1,411,847 | ₩1,301,703 | ₩1,381,808 | +5.34% | 553 |
|---|
| 2026.02.13 | ₩1,421,860 | ₩1,501,965 | ₩1,381,808 | ₩1,431,873 | +0.70% | 760 |
|---|
| 2026.02.12 | ₩1,542,017 | ₩1,622,122 | ₩1,421,860 | ₩1,592,083 | +3.25% | 2.3천 |
|---|
| 2026.02.11 | ₩3,043,982 | ₩3,144,113 | ₩1,722,253 | ₩1,862,437 | -38.82% | 6.6만 |
|---|
| 2026.02.10 | ₩1,612,109 | ₩1,612,109 | ₩1,471,926 | ₩1,562,044 | -3.11% | 142 |
|---|
| 2026.02.09 | ₩1,501,965 | ₩1,632,135 | ₩1,451,900 | ₩1,612,109 | +7.33% | 82 |
|---|
| 2026.02.06 | ₩1,491,952 | ₩1,572,057 | ₩1,431,873 | ₩1,501,965 | +0.67% | 46 |
|---|
| 2026.02.05 | ₩1,491,952 | ₩1,491,952 | ₩1,301,703 | ₩1,401,834 | -6.04% | 102 |
|---|
| 2026.02.04 | ₩1,692,214 | ₩1,692,214 | ₩1,451,900 | ₩1,501,965 | -11.24% | 83 |
|---|
| 2026.02.03 | ₩1,692,214 | ₩1,782,332 | ₩1,602,096 | ₩1,612,109 | -4.73% | 75 |
|---|
| 2026.02.02 | ₩1,752,293 | ₩1,842,410 | ₩1,632,135 | ₩1,702,227 | -2.86% | 97 |
|---|
| 2026.01.30 | ₩1,682,201 | ₩1,742,279 | ₩1,632,135 | ₩1,692,214 | +0.60% | 56 |
|---|
| 2026.01.29 | ₩1,822,384 | ₩1,902,489 | ₩1,532,004 | ₩1,762,306 | -3.30% | 160 |
|---|
| 2026.01.28 | ₩2,102,751 | ₩2,102,751 | ₩1,852,424 | ₩1,882,463 | -10.48% | 89 |
|---|
| 2026.01.27 | ₩2,082,725 | ₩2,112,764 | ₩1,962,568 | ₩2,012,633 | -3.37% | 124 |
|---|
| 2026.01.26 | ₩1,892,476 | ₩2,052,686 | ₩1,852,424 | ₩1,992,607 | +5.29% | 94 |
|---|
| 2026.01.23 | ₩1,912,502 | ₩2,062,699 | ₩1,862,437 | ₩1,952,555 | +2.09% | 133 |
|---|
| 2026.01.22 | ₩1,912,502 | ₩2,072,712 | ₩1,892,476 | ₩1,902,489 | -0.52% | 131 |
|---|
| 2026.01.21 | ₩1,922,515 | ₩1,962,568 | ₩1,822,384 | ₩1,872,450 | -2.60% | 63 |
|---|
| 2026.01.20 | ₩2,002,620 | ₩2,002,620 | ₩1,842,410 | ₩1,872,450 | -6.50% | 59 |
|---|
| 2026.01.16 | ₩2,102,751 | ₩2,112,764 | ₩1,992,607 | ₩2,052,686 | -2.38% | 56 |
|---|
| 2026.01.15 | ₩1,962,568 | ₩2,102,751 | ₩1,862,437 | ₩2,042,672 | +4.08% | 142 |
|---|
| 2026.01.14 | ₩1,852,424 | ₩2,062,699 | ₩1,812,371 | ₩1,952,555 | +5.41% | 144 |
|---|
| 2026.01.13 | ₩2,032,659 | ₩2,122,777 | ₩1,842,410 | ₩1,872,450 | -7.88% | 285 |
|---|
| 2026.01.12 | ₩2,082,725 | ₩2,282,987 | ₩1,952,555 | ₩1,992,607 | -4.33% | 557 |
|---|
| 2026.01.09 | ₩2,072,712 | ₩2,202,882 | ₩1,952,555 | ₩2,012,633 | -2.90% | 226 |
|---|
| 2026.01.08 | ₩1,862,437 | ₩2,172,843 | ₩1,842,410 | ₩1,982,594 | +6.45% | 163 |
|---|
| 2026.01.07 | ₩1,882,463 | ₩2,072,712 | ₩1,792,345 | ₩1,842,410 | -2.13% | 148 |
|---|
| 2026.01.06 | ₩2,002,620 | ₩2,393,131 | ₩1,852,424 | ₩1,922,515 | -4.00% | 532 |
|---|
| 2026.01.05 | ₩1,982,594 | ₩2,092,738 | ₩1,912,502 | ₩1,942,541 | -2.02% | 154 |
|---|
| 2026.01.02 | ₩1,812,371 | ₩1,952,555 | ₩1,712,240 | ₩1,852,424 | +2.21% | 214 |
|---|
| 2025.12.31 | ₩1,932,528 | ₩1,992,607 | ₩1,742,279 | ₩1,782,332 | -7.77% | 95 |
|---|
| 2025.12.30 | ₩2,002,620 | ₩2,082,725 | ₩1,832,397 | ₩1,922,515 | -4.00% | 81 |
|---|
| 2025.12.29 | ₩1,962,568 | ₩2,132,790 | ₩1,962,568 | ₩2,032,659 | +3.57% | 93 |
|---|
| 2025.12.26 | ₩2,162,830 | ₩2,303,013 | ₩2,002,620 | ₩2,022,646 | -6.48% | 93 |
|---|
| 2025.12.24 | ₩2,102,751 | ₩2,202,882 | ₩1,982,594 | ₩2,082,725 | -0.95% | 95 |
|---|
| 2025.12.23 | ₩2,803,668 | ₩2,803,668 | ₩2,152,817 | ₩2,232,921 | -20.36% | 190 |
|---|
| 2025.12.22 | ₩2,703,537 | ₩2,893,786 | ₩2,603,406 | ₩2,623,432 | -2.96% | 44 |
|---|
| 2025.12.19 | ₩2,633,445 | ₩2,803,668 | ₩2,633,445 | ₩2,703,537 | +2.66% | 64 |
|---|
| 2025.12.18 | ₩2,783,642 | ₩2,943,851 | ₩2,653,472 | ₩2,683,511 | -3.60% | 48 |
|---|
| 2025.12.17 | ₩2,803,668 | ₩2,923,825 | ₩2,733,576 | ₩2,743,589 | -2.14% | 30 |
|---|
| 2025.12.16 | ₩2,513,288 | ₩2,873,760 | ₩2,513,288 | ₩2,773,629 | +10.36% | 50 |
|---|
| 2025.12.15 | ₩3,104,061 | ₩3,104,061 | ₩2,513,288 | ₩2,583,380 | -16.77% | 95 |
|---|
| 2025.12.12 | ₩3,424,480 | ₩3,614,729 | ₩3,013,943 | ₩3,013,943 | -11.99% | 93 |
|---|
| 2025.12.11 | ₩3,074,022 | ₩3,454,520 | ₩3,013,943 | ₩3,344,375 | +8.79% | 61 |
|---|
| 2025.12.10 | ₩3,124,087 | ₩3,504,585 | ₩3,023,956 | ₩3,104,061 | -0.64% | 116 |
|---|
| 2025.12.09 | ₩3,114,074 | ₩3,204,192 | ₩3,013,943 | ₩3,114,074 | 0.00% | 28 |
|---|
| 2025.12.08 | ₩3,174,153 | ₩3,284,297 | ₩3,033,969 | ₩3,114,074 | -1.89% | 48 |
|---|
| 2025.12.05 | ₩3,264,271 | ₩3,304,323 | ₩2,943,851 | ₩3,094,048 | -5.21% | 95 |
|---|
| 2025.12.04 | ₩3,334,362 | ₩3,504,585 | ₩3,124,087 | ₩3,204,192 | -3.90% | 70 |
|---|
| 2025.12.03 | ₩3,104,061 | ₩3,374,415 | ₩3,104,061 | ₩3,334,362 | +7.42% | 38 |
|---|
| 2025.12.02 | ₩3,304,323 | ₩3,464,533 | ₩3,104,061 | ₩3,214,205 | -2.73% | 91 |
|---|
| 2025.12.01 | ₩3,915,122 | ₩3,915,122 | ₩3,224,218 | ₩3,294,310 | -15.86% | 136 |
|---|
| 2025.11.28 | ₩3,905,109 | ₩4,115,384 | ₩3,804,978 | ₩3,915,122 | +0.26% | 23 |
|---|
| 2025.11.26 | ₩3,875,070 | ₩4,115,384 | ₩3,724,873 | ₩3,955,175 | +2.07% | 69 |
|---|
| 2025.11.25 | ₩3,975,201 | ₩4,095,358 | ₩3,835,017 | ₩3,995,227 | +0.50% | 69 |
|---|
| 2025.11.24 | ₩4,085,345 | ₩4,455,830 | ₩3,875,070 | ₩4,195,489 | +2.70% | 97 |
|---|
| 2025.11.21 | ₩3,794,965 | ₩4,135,410 | ₩3,724,873 | ₩4,125,397 | +8.71% | 45 |
|---|
| 2025.11.20 | ₩4,365,712 | ₩4,706,157 | ₩3,724,873 | ₩3,895,096 | -10.78% | 134 |
|---|
| 2025.11.19 | ₩4,365,712 | ₩4,545,947 | ₩4,055,306 | ₩4,365,712 | 0.00% | 95 |
|---|
| 2025.11.18 | ₩4,315,646 | ₩4,696,144 | ₩4,175,463 | ₩4,686,131 | +8.58% | 90 |
|---|
| 2025.11.17 | ₩4,295,620 | ₩4,746,209 | ₩4,205,502 | ₩4,485,869 | +4.43% | 100 |
|---|
| 2025.11.14 | ₩4,315,646 | ₩4,746,209 | ₩4,125,397 | ₩4,275,594 | -0.93% | 169 |
|---|
| 2025.11.13 | ₩6,168,070 | ₩6,308,253 | ₩4,305,633 | ₩4,826,314 | -21.75% | 689 |
|---|
| 2025.11.12 | ₩5,757,533 | ₩6,508,515 | ₩5,657,402 | ₩6,208,122 | +7.83% | 1.7천 |
|---|
| 2025.11.11 | ₩5,407,074 | ₩5,797,585 | ₩5,306,943 | ₩5,727,493 | +5.93% | 21 |
|---|
| 2025.11.10 | ₩5,737,506 | ₩5,807,598 | ₩5,306,943 | ₩5,417,087 | -5.58% | 60 |
|---|
| 2025.11.07 | ₩5,617,349 | ₩6,608,646 | ₩5,467,153 | ₩5,757,533 | +2.50% | 75 |
|---|
| 2025.11.06 | ₩6,067,939 | ₩6,268,201 | ₩5,627,362 | ₩5,777,559 | -4.79% | 57 |
|---|
| 2025.11.05 | ₩5,527,231 | ₩6,969,118 | ₩5,527,231 | ₩6,188,096 | +11.96% | 189 |
|---|
| 2025.11.04 | ₩5,867,677 | ₩5,957,795 | ₩5,467,153 | ₩5,557,271 | -5.29% | 56 |
|---|
| 2025.11.03 | ₩6,248,174 | ₩6,318,266 | ₩5,957,795 | ₩6,007,860 | -3.85% | 61 |
|---|
| 2025.10.31 | ₩6,578,607 | ₩7,239,471 | ₩6,107,991 | ₩6,338,292 | -3.65% | 96 |
|---|
| 2025.10.30 | ₩6,508,515 | ₩6,578,607 | ₩6,128,017 | ₩6,338,292 | -2.62% | 55 |
|---|
| 2025.10.29 | ₩7,229,458 | ₩7,239,471 | ₩6,508,515 | ₩6,538,554 | -9.56% | 64 |
|---|
| 2025.10.28 | ₩8,160,677 | ₩8,200,729 | ₩7,119,314 | ₩7,309,563 | -10.43% | 108 |
|---|
| 2025.10.27 | ₩7,710,087 | ₩8,911,659 | ₩7,529,851 | ₩8,270,821 | +7.27% | 224 |
|---|
| 2025.10.24 | ₩7,459,760 | ₩7,810,218 | ₩7,359,629 | ₩7,549,877 | +1.21% | 26 |
|---|
| 2025.10.23 | ₩7,609,956 | ₩7,629,982 | ₩7,309,563 | ₩7,459,760 | -1.97% | 31 |
|---|
| 2025.10.22 | ₩8,411,004 | ₩8,411,004 | ₩7,710,087 | ₩7,790,192 | -7.38% | 74 |
|---|
| 2025.10.21 | ₩8,711,397 | ₩8,811,528 | ₩8,521,148 | ₩8,621,279 | -1.03% | 33 |
|---|
| 2025.10.20 | ₩9,111,921 | ₩9,111,921 | ₩8,651,318 | ₩8,781,489 | -3.63% | 30 |
|---|
| 2025.10.17 | ₩8,511,135 | ₩9,302,170 | ₩8,511,135 | ₩8,761,463 | +2.94% | 49 |
|---|
| 2025.10.16 | ₩9,222,065 | ₩9,222,065 | ₩8,511,135 | ₩8,701,384 | -5.65% | 66 |
|---|
| 2025.10.15 | ₩9,722,720 | ₩9,953,021 | ₩9,111,921 | ₩9,372,262 | -3.60% | 54 |
|---|
| 2025.10.14 | ₩9,111,921 | ₩10,313,493 | ₩8,911,659 | ₩9,832,864 | +7.91% | 74 |
|---|
| 2025.10.13 | ₩10,013,100 | ₩10,013,100 | ₩8,811,528 | ₩9,352,235 | -6.60% | 127 |
|---|
| 2025.10.10 | ₩10,413,624 | ₩10,914,279 | ₩9,812,838 | ₩9,872,917 | -5.19% | 183 |
|---|