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 | ₩2,913 | ₩2,913 | ₩2,712 | ₩2,806 | -3.67% | 3만 |
| 2026.10.08 | ₩3,033 | ₩3,033 | ₩2,685 | ₩2,752 | -9.25% | 6.8만 |
| 2026.10.07 | ₩2,979 | ₩3,153 | ₩2,832 | ₩2,966 | -0.45% | 315.7만 |
| 2026.10.06 | ₩3,133 | ₩3,153 | ₩3,073 | ₩3,113 | -0.64% | 2.3만 |
| 2026.10.05 | ₩3,100 | ₩3,206 | ₩3,033 | ₩3,180 | +2.59% | 5만 |
| 2026.10.02 | ₩3,327 | ₩3,327 | ₩2,982 | ₩3,059 | -8.03% | 5.2만 |
| 2026.10.01 | ₩3,273 | ₩3,300 | ₩2,979 | ₩3,220 | -1.63% | 10.6만 |
| 2026.09.30 | ₩3,313 | ₩3,393 | ₩3,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,260 |
| -1.61% |
| 131.2만 |
| 2026.09.29 | ₩3,353 | ₩3,447 | ₩3,287 | ₩3,407 | +1.59% | 18만 |
|---|
| 2026.09.28 | ₩3,247 | ₩3,487 | ₩3,206 | ₩3,434 | +5.76% | 6.4만 |
|---|
| 2026.09.25 | ₩3,400 | ₩3,434 | ₩3,220 | ₩3,340 | -1.77% | 9만 |
|---|
| 2026.09.24 | ₩3,607 | ₩3,607 | ₩3,367 | ₩3,487 | -3.33% | 17.7만 |
|---|
| 2026.09.23 | ₩3,727 | ₩3,981 | ₩3,393 | ₩3,761 | +0.90% | 983.6만 |
|---|
| 2026.09.22 | ₩4,008 | ₩4,128 | ₩3,821 | ₩3,975 | -0.83% | 7.6만 |
|---|
| 2026.09.21 | ₩3,968 | ₩4,342 | ₩3,809 | ₩4,115 | +3.70% | 8.2만 |
|---|
| 2026.09.18 | ₩4,048 | ₩4,208 | ₩3,754 | ₩3,968 | -1.98% | 94만 |
|---|
| 2026.09.17 | ₩4,142 | ₩4,262 | ₩3,988 | ₩4,142 | 0.00% | 4.1만 |
|---|
| 2026.09.16 | ₩4,035 | ₩4,262 | ₩3,906 | ₩4,088 | +1.32% | 2.2만 |
|---|
| 2026.09.15 | ₩3,915 | ₩4,222 | ₩3,621 | ₩4,028 | +2.90% | 6.4만 |
|---|
| 2026.09.14 | ₩4,395 | ₩4,529 | ₩3,756 | ₩3,888 | -11.55% | 8.7만 |
|---|
| 2026.09.11 | ₩4,536 | ₩4,796 | ₩4,369 | ₩4,509 | -0.59% | 5.4만 |
|---|
| 2026.09.10 | ₩4,489 | ₩4,903 | ₩4,449 | ₩4,716 | +5.06% | 3.2만 |
|---|
| 2026.09.09 | ₩4,930 | ₩4,930 | ₩4,422 | ₩4,649 | -5.69% | 6.7만 |
|---|
| 2026.09.08 | ₩4,930 | ₩5,237 | ₩4,676 | ₩4,930 | 0.00% | 12.3만 |
|---|
| 2026.09.04 | ₩5,184 | ₩5,224 | ₩4,783 | ₩5,037 | -2.84% | 2.3만 |
|---|
| 2026.09.03 | ₩5,037 | ₩5,503 | ₩4,823 | ₩5,344 | +6.10% | 5.2만 |
|---|
| 2026.09.02 | ₩4,823 | ₩5,164 | ₩4,476 | ₩5,023 | +4.16% | 68.7만 |
|---|
| 2026.09.01 | ₩5,905 | ₩6,027 | ₩5,344 | ₩5,411 | -8.37% | 7.6만 |
|---|
| 2026.08.31 | ₩6,183 | ₩6,346 | ₩5,945 | ₩6,052 | -2.12% | 2.9만 |
|---|
| 2026.08.28 | ₩6,386 | ₩6,600 | ₩6,186 | ₩6,259 | -1.99% | 4만 |
|---|
| 2026.08.27 | ₩6,132 | ₩6,693 | ₩6,086 | ₩6,466 | +5.45% | 10.2만 |
|---|
| 2026.08.26 | ₩6,359 | ₩6,426 | ₩5,960 | ₩6,212 | -2.31% | 4.3만 |
|---|
| 2026.08.25 | ₩5,625 | ₩6,413 | ₩5,625 | ₩6,333 | +12.59% | 15.1만 |
|---|
| 2026.08.24 | ₩5,878 | ₩6,266 | ₩5,638 | ₩5,718 | -2.73% | 18만 |
|---|
| 2026.08.21 | ₩6,760 | ₩7,027 | ₩5,878 | ₩5,999 | -11.26% | 36.3만 |
|---|
| 2026.08.20 | ₩6,172 | ₩7,067 | ₩5,945 | ₩6,733 | +9.09% | 42.2만 |
|---|
| 2026.08.19 | ₩6,279 | ₩7,067 | ₩5,745 | ₩6,386 | +1.70% | 115.3만 |
|---|
| 2026.08.18 | ₩5,304 | ₩6,333 | ₩5,291 | ₩6,306 | +18.89% | 139.7만 |
|---|
| 2026.08.17 | ₩5,291 | ₩5,478 | ₩5,144 | ₩5,438 | +2.78% | 15.2만 |
|---|
| 2026.08.14 | ₩5,357 | ₩5,611 | ₩5,144 | ₩5,291 | -1.25% | 22.3만 |
|---|
| 2026.08.13 | ₩5,718 | ₩5,878 | ₩5,144 | ₩5,518 | -3.50% | 21.6만 |
|---|
| 2026.08.12 | ₩5,371 | ₩5,812 | ₩5,331 | ₩5,471 | +1.87% | 12.2만 |
|---|
| 2026.08.11 | ₩6,413 | ₩6,613 | ₩5,671 | ₩5,671 | -11.56% | 28.9만 |
|---|
| 2026.08.10 | ₩7,816 | ₩8,257 | ₩7,615 | ₩8,076 | +3.33% | 9.8만 |
|---|
| 2026.08.07 | ₩8,878 | ₩8,878 | ₩6,613 | ₩8,016 | -9.71% | 18.9만 |
|---|
| 2026.08.06 | ₩8,577 | ₩8,577 | ₩7,976 | ₩8,417 | -1.87% | 13.4만 |
|---|
| 2026.08.05 | ₩9,198 | ₩9,198 | ₩8,457 | ₩8,738 | -5.01% | 13.6만 |
|---|
| 2026.08.04 | ₩9,399 | ₩10,421 | ₩8,116 | ₩8,958 | -4.69% | 35.3만 |
|---|
| 2026.08.03 | ₩11,543 | ₩12,425 | ₩10,421 | ₩11,222 | -2.78% | 226.8만 |
|---|
| 2026.07.31 | ₩11,583 | ₩11,824 | ₩10,721 | ₩11,263 | -2.77% | 12.7만 |
|---|
| 2026.07.30 | ₩11,162 | ₩12,465 | ₩10,922 | ₩12,144 | +8.80% | 19만 |
|---|
| 2026.07.29 | ₩12,525 | ₩12,766 | ₩10,521 | ₩11,984 | -4.32% | 34.4만 |
|---|
| 2026.07.28 | ₩12,826 | ₩15,030 | ₩11,483 | ₩13,026 | +1.56% | 512.2만 |
|---|
| 2026.07.27 | ₩10,220 | ₩15,150 | ₩8,758 | ₩12,064 | +18.04% | 1672.6만 |
|---|
| 2026.07.24 | ₩10,040 | ₩10,120 | ₩8,216 | ₩8,397 | -16.37% | 17.1만 |
|---|
| 2026.07.23 | ₩9,419 | ₩11,002 | ₩9,419 | ₩10,902 | +15.74% | 27.8만 |
|---|
| 2026.07.22 | ₩10,621 | ₩12,224 | ₩10,120 | ₩11,483 | +8.11% | 69.8만 |
|---|
| 2026.07.21 | ₩19,579 | ₩20,842 | ₩10,140 | ₩11,222 | -42.68% | 1863.9만 |
|---|
| 2026.07.20 | ₩8,176 | ₩9,038 | ₩8,176 | ₩8,257 | +0.98% | 2.2만 |
|---|
| 2026.07.17 | ₩9,218 | ₩9,599 | ₩8,016 | ₩8,237 | -10.65% | 2.8만 |
|---|
| 2026.07.16 | ₩11,643 | ₩11,663 | ₩8,297 | ₩9,118 | -21.69% | 5.9만 |
|---|
| 2026.07.15 | ₩12,425 | ₩12,625 | ₩11,283 | ₩11,924 | -4.03% | 2.8만 |
|---|
| 2026.07.14 | ₩13,026 | ₩13,026 | ₩12,024 | ₩12,585 | -3.38% | 3만 |
|---|
| 2026.07.13 | ₩14,229 | ₩14,669 | ₩12,806 | ₩13,467 | -5.35% | 4.7만 |
|---|
| 2026.07.10 | ₩13,427 | ₩15,030 | ₩13,427 | ₩15,030 | +11.94% | 5.2만 |
|---|
| 2026.07.09 | ₩16,834 | ₩16,834 | ₩13,507 | ₩13,928 | -17.26% | 6.8만 |
|---|
| 2026.07.08 | ₩13,627 | ₩19,639 | ₩13,467 | ₩16,633 | +22.06% | 63만 |
|---|
| 2026.07.07 | ₩16,433 | ₩17,936 | ₩14,429 | ₩14,750 | -10.24% | 39.3만 |
|---|
| 2026.07.06 | ₩23,547 | ₩33,667 | ₩20,040 | ₩21,042 | -10.64% | 1255.3만 |
|---|
| 2026.07.02 | ₩13,968 | ₩13,968 | ₩12,846 | ₩13,627 | -2.44% | 1만 |
|---|
| 2026.07.01 | ₩13,166 | ₩14,389 | ₩12,806 | ₩14,389 | +9.28% | 1만 |
|---|
| 2026.06.30 | ₩13,968 | ₩14,028 | ₩12,665 | ₩13,587 | -2.73% | 1.1만 |
|---|
| 2026.06.29 | ₩15,611 | ₩15,611 | ₩13,026 | ₩14,389 | -7.83% | 2.5만 |
|---|
| 2026.06.26 | ₩16,573 | ₩16,633 | ₩15,391 | ₩16,393 | -1.09% | 1.4만 |
|---|
| 2026.06.25 | ₩17,695 | ₩18,036 | ₩15,331 | ₩16,573 | -6.34% | 7.6만 |
|---|
| 2026.06.24 | ₩19,840 | ₩21,643 | ₩18,838 | ₩19,740 | -0.51% | 37.7만 |
|---|
| 2026.06.23 | ₩21,443 | ₩22,044 | ₩18,637 | ₩19,639 | -8.41% | 9.1만 |
|---|
| 2026.06.22 | ₩29,459 | ₩30,661 | ₩28,056 | ₩28,657 | -2.72% | 52.9만 |
|---|
| 2026.06.18 | ₩29,058 | ₩31,062 | ₩29,058 | ₩29,860 | +2.76% | 5.7천 |
|---|
| 2026.06.17 | ₩27,255 | ₩30,060 | ₩26,253 | ₩29,659 | +8.82% | 1.6만 |
|---|
| 2026.06.16 | ₩33,066 | ₩33,507 | ₩27,455 | ₩28,457 | -13.94% | 2.7만 |
|---|
| 2026.06.15 | ₩32,866 | ₩38,677 | ₩32,265 | ₩33,868 | +3.05% | 2.6만 |
|---|
| 2026.06.12 | ₩34,870 | ₩36,533 | ₩34,068 | ₩34,469 | -1.15% | 3.3만 |
|---|
| 2026.06.11 | ₩32,064 | ₩37,074 | ₩31,062 | ₩37,074 | +15.63% | 27.8만 |
|---|
| 2026.06.10 | ₩39,078 | ₩43,888 | ₩34,870 | ₩35,471 | -9.23% | 78.5만 |
|---|
| 2026.06.09 | ₩48,898 | ₩49,680 | ₩43,086 | ₩47,796 | -2.25% | 1.1만 |
|---|
| 2026.06.08 | ₩47,896 | ₩54,329 | ₩43,688 | ₩48,698 | +1.67% | 2.4만 |
|---|
| 2026.06.05 | ₩47,495 | ₩51,503 | ₩42,886 | ₩47,896 | +0.84% | 1.2만 |
|---|
| 2026.06.04 | ₩50,301 | ₩58,116 | ₩47,696 | ₩54,108 | +7.57% | 2.6만 |
|---|
| 2026.06.03 | ₩67,535 | ₩72,145 | ₩66,333 | ₩70,942 | +5.04% | 2.2만 |
|---|
| 2026.06.02 | ₩77,155 | ₩77,155 | ₩63,728 | ₩67,936 | -11.95% | 2.4만 |
|---|
| 2026.06.01 | ₩82,165 | ₩87,776 | ₩77,155 | ₩77,155 | -6.10% | 7.8만 |
|---|
| 2026.05.29 | ₩80,962 | ₩91,183 | ₩76,954 | ₩80,561 | -0.50% | 4만 |
|---|
| 2026.05.28 | ₩82,565 | ₩83,167 | ₩74,950 | ₩83,167 | +0.73% | 2.2만 |
|---|
| 2026.05.27 | ₩99,800 | ₩99,800 | ₩78,958 | ₩85,772 | -14.06% | 2.5만 |
|---|
| 2026.05.26 | ₩89,579 | ₩104,209 | ₩86,573 | ₩101,203 | +12.98% | 9.7만 |
|---|
| 2026.05.22 | ₩88,377 | ₩137,876 | ₩87,175 | ₩91,784 | +3.85% | 115.7만 |
|---|
| 2026.05.21 | ₩77,155 | ₩78,157 | ₩70,341 | ₩73,547 | -4.68% | 2.6천 |
|---|
| 2026.05.20 | ₩84,970 | ₩85,371 | ₩73,347 | ₩78,157 | -8.02% | 3.6천 |
|---|
| 2026.05.19 | ₩93,988 | ₩93,988 | ₩84,970 | ₩87,375 | -7.04% | 3천 |
|---|
| 2026.05.18 | ₩92,385 | ₩95,992 | ₩91,984 | ₩93,988 | +1.74% | 2.3천 |
|---|
| 2026.05.15 | ₩100,000 | ₩100,201 | ₩91,583 | ₩93,988 | -6.01% | 3.3천 |
|---|
| 2026.05.14 | ₩103,407 | ₩111,022 | ₩102,205 | ₩110,221 | +6.59% | 4천 |
|---|
| 2026.05.13 | ₩104,209 | ₩110,221 | ₩102,606 | ₩106,614 | +2.31% | 3.5천 |
|---|
| 2026.05.12 | ₩97,195 | ₩114,229 | ₩96,594 | ₩106,213 | +9.28% | 9.3천 |
|---|
| 2026.05.11 | ₩122,245 | ₩125,852 | ₩83,367 | ₩107,215 | -12.30% | 26.8만 |
|---|
| 2026.05.08 | ₩134,269 | ₩134,269 | ₩124,249 | ₩131,463 | -2.09% | 1.3천 |
|---|
| 2026.05.07 | ₩129,860 | ₩134,269 | ₩126,654 | ₩133,868 | +3.09% | 2천 |
|---|
| 2026.05.06 | ₩142,285 | ₩147,095 | ₩120,241 | ₩133,467 | -6.20% | 5.1천 |
|---|
| 2026.05.05 | ₩163,928 | ₩165,331 | ₩140,481 | ₩148,297 | -9.54% | 6.8천 |
|---|
| 2026.05.04 | ₩176,955 | ₩200,402 | ₩164,930 | ₩172,345 | -2.60% | 2.9만 |
|---|
| 2026.05.01 | ₩178,357 | ₩180,161 | ₩162,325 | ₩169,339 | -5.06% | 5.1천 |
|---|
| 2026.04.30 | ₩172,946 | ₩192,987 | ₩166,333 | ₩187,576 | +8.46% | 6.3천 |
|---|
| 2026.04.29 | ₩193,387 | ₩197,395 | ₩176,353 | ₩178,357 | -7.77% | 2.1만 |
|---|
| 2026.04.28 | ₩230,462 | ₩238,478 | ₩205,412 | ₩218,438 | -5.22% | 24.3만 |
|---|
| 2026.04.27 | ₩184,369 | ₩198,397 | ₩166,333 | ₩194,389 | +5.43% | 6만 |
|---|
| 2026.04.24 | ₩220,442 | ₩220,442 | ₩185,572 | ₩190,181 | -13.73% | 4.3천 |
|---|
| 2026.04.23 | ₩214,430 | ₩240,482 | ₩198,397 | ₩234,470 | +9.35% | 7.2천 |
|---|
| 2026.04.22 | ₩330,662 | ₩344,691 | ₩204,410 | ₩228,458 | -30.91% | 21.1만 |
|---|
| 2026.04.21 | ₩310,622 | ₩318,638 | ₩300,602 | ₩306,614 | -1.29% | 929 |
|---|
| 2026.04.20 | ₩334,671 | ₩336,675 | ₩312,626 | ₩314,630 | -5.99% | 1.7천 |
|---|
| 2026.04.17 | ₩332,666 | ₩372,747 | ₩328,658 | ₩340,683 | +2.41% | 5.2천 |
|---|
| 2026.04.16 | ₩298,598 | ₩352,707 | ₩298,598 | ₩338,679 | +13.42% | 3천 |
|---|
| 2026.04.15 | ₩364,731 | ₩365,733 | ₩282,566 | ₩316,634 | -13.19% | 8.8만 |
|---|
| 2026.04.14 | ₩434,871 | ₩450,903 | ₩420,843 | ₩448,899 | +3.23% | 1.2천 |
|---|
| 2026.04.13 | ₩452,907 | ₩452,907 | ₩412,827 | ₩434,871 | -3.98% | 1천 |
|---|
| 2026.04.10 | ₩492,988 | ₩511,024 | ₩454,911 | ₩462,927 | -6.10% | 493 |
|---|
| 2026.04.09 | ₩615,233 | ₩627,257 | ₩490,984 | ₩505,012 | -17.92% | 1.3천 |
|---|
| 2026.04.08 | ₩669,341 | ₩711,425 | ₩607,217 | ₩623,249 | -6.89% | 1.7천 |
|---|
| 2026.04.07 | ₩589,180 | ₩697,397 | ₩589,180 | ₩675,353 | +14.63% | 1.6천 |
|---|
| 2026.04.06 | ₩601,205 | ₩711,425 | ₩551,104 | ₩625,253 | +4.00% | 2.7천 |
|---|
| 2026.04.02 | ₩727,457 | ₩739,482 | ₩613,229 | ₩675,353 | -7.16% | 1.6만 |
|---|
| 2026.04.01 | ₩647,297 | ₩727,457 | ₩601,205 | ₩701,405 | +8.36% | 2만 |
|---|
| 2026.03.31 | ₩725,453 | ₩869,743 | ₩579,160 | ₩617,237 | -14.92% | 59.4만 |
|---|
| 2026.03.30 | ₩499,000 | ₩511,024 | ₩402,807 | ₩410,823 | -17.67% | 473 |
|---|
| 2026.03.27 | ₩492,988 | ₩573,148 | ₩482,968 | ₩496,996 | +0.81% | 1.4천 |
|---|
| 2026.03.26 | ₩476,956 | ₩537,076 | ₩452,907 | ₩509,020 | +6.72% | 2.5천 |
|---|
| 2026.03.25 | ₩442,887 | ₩490,984 | ₩406,815 | ₩482,968 | +9.05% | 918 |
|---|
| 2026.03.24 | ₩462,927 | ₩462,927 | ₩430,863 | ₩442,887 | -4.33% | 371 |
|---|
| 2026.03.23 | ₩458,919 | ₩485,573 | ₩458,919 | ₩472,948 | +3.06% | 290 |
|---|
| 2026.03.20 | ₩490,984 | ₩498,198 | ₩452,907 | ₩468,940 | -4.49% | 297 |
|---|
| 2026.03.19 | ₩513,028 | ₩513,028 | ₩482,968 | ₩503,008 | -1.95% | 369 |
|---|
| 2026.03.18 | ₩484,972 | ₩543,088 | ₩473,148 | ₩543,088 | +11.98% | 1.1천 |
|---|
| 2026.03.17 | ₩527,056 | ₩537,076 | ₩460,923 | ₩505,012 | -4.18% | 1.5천 |
|---|
| 2026.03.16 | ₩551,104 | ₩551,104 | ₩505,012 | ₩537,076 | -2.55% | 1.9천 |
|---|
| 2026.03.13 | ₩580,162 | ₩637,277 | ₩549,100 | ₩563,128 | -2.94% | 9.8만 |
|---|
| 2026.03.12 | ₩535,072 | ₩559,120 | ₩521,044 | ₩523,048 | -2.25% | 741 |
|---|
| 2026.03.11 | ₩549,100 | ₩568,940 | ₩496,996 | ₩551,104 | +0.36% | 1.2천 |
|---|
| 2026.03.10 | ₩651,305 | ₩799,602 | ₩541,084 | ₩562,928 | -13.57% | 5.2천 |
|---|
| 2026.03.09 | ₩761,526 | ₩761,526 | ₩601,205 | ₩631,265 | -17.11% | 938 |
|---|
| 2026.03.06 | ₩681,365 | ₩741,486 | ₩621,245 | ₩681,365 | 0.00% | 1.1천 |
|---|
| 2026.03.05 | ₩701,405 | ₩851,706 | ₩661,325 | ₩751,506 | +7.14% | 3.8천 |
|---|
| 2026.03.04 | ₩871,747 | ₩1,202,409 | ₩811,626 | ₩961,927 | +10.34% | 2.7만 |
|---|
| 2026.03.03 | ₩811,626 | ₩841,686 | ₩731,465 | ₩821,646 | +1.23% | 614 |
|---|
| 2026.03.02 | ₩891,787 | ₩891,787 | ₩791,586 | ₩851,706 | -4.49% | 705 |
|---|
| 2026.02.27 | ₩881,767 | ₩951,907 | ₩831,666 | ₩911,827 | +3.41% | 751 |
|---|
| 2026.02.26 | ₩961,927 | ₩991,987 | ₩871,747 | ₩941,887 | -2.08% | 1.9천 |
|---|
| 2026.02.25 | ₩1,342,690 | ₩1,392,790 | ₩1,062,128 | ₩1,092,188 | -18.66% | 4.1만 |
|---|
| 2026.02.24 | ₩921,847 | ₩991,987 | ₩881,767 | ₩961,927 | +4.35% | 278 |
|---|
| 2026.02.23 | ₩1,012,028 | ₩1,012,028 | ₩871,747 | ₩921,847 | -8.91% | 451 |
|---|
| 2026.02.20 | ₩1,162,329 | ₩1,172,349 | ₩951,907 | ₩1,002,008 | -13.79% | 685 |
|---|
| 2026.02.19 | ₩1,282,570 | ₩1,312,630 | ₩1,172,349 | ₩1,202,409 | -6.25% | 437 |
|---|
| 2026.02.18 | ₩1,302,610 | ₩1,472,951 | ₩1,282,570 | ₩1,352,710 | +3.85% | 553 |
|---|
| 2026.02.17 | ₩1,312,630 | ₩1,412,831 | ₩1,302,610 | ₩1,382,770 | +5.34% | 553 |
|---|
| 2026.02.13 | ₩1,422,851 | ₩1,503,011 | ₩1,382,770 | ₩1,432,871 | +0.70% | 760 |
|---|
| 2026.02.12 | ₩1,543,092 | ₩1,623,252 | ₩1,422,851 | ₩1,593,192 | +3.25% | 2.3천 |
|---|
| 2026.02.11 | ₩3,046,103 | ₩3,146,304 | ₩1,723,453 | ₩1,863,734 | -38.82% | 6.6만 |
|---|
| 2026.02.10 | ₩1,613,232 | ₩1,613,232 | ₩1,472,951 | ₩1,563,132 | -3.11% | 142 |
|---|
| 2026.02.09 | ₩1,503,011 | ₩1,633,272 | ₩1,452,911 | ₩1,613,232 | +7.33% | 82 |
|---|
| 2026.02.06 | ₩1,492,991 | ₩1,573,152 | ₩1,432,871 | ₩1,503,011 | +0.67% | 46 |
|---|
| 2026.02.05 | ₩1,492,991 | ₩1,492,991 | ₩1,302,610 | ₩1,402,811 | -6.04% | 102 |
|---|
| 2026.02.04 | ₩1,693,393 | ₩1,693,393 | ₩1,452,911 | ₩1,503,011 | -11.24% | 83 |
|---|
| 2026.02.03 | ₩1,693,393 | ₩1,783,573 | ₩1,603,212 | ₩1,613,232 | -4.73% | 75 |
|---|
| 2026.02.02 | ₩1,753,513 | ₩1,843,694 | ₩1,633,272 | ₩1,703,413 | -2.86% | 97 |
|---|
| 2026.01.30 | ₩1,683,373 | ₩1,743,493 | ₩1,633,272 | ₩1,693,393 | +0.60% | 56 |
|---|
| 2026.01.29 | ₩1,823,654 | ₩1,903,814 | ₩1,533,071 | ₩1,763,533 | -3.30% | 160 |
|---|
| 2026.01.28 | ₩2,104,216 | ₩2,104,216 | ₩1,853,714 | ₩1,883,774 | -10.48% | 89 |
|---|
| 2026.01.27 | ₩2,084,176 | ₩2,114,236 | ₩1,963,935 | ₩2,014,035 | -3.37% | 124 |
|---|
| 2026.01.26 | ₩1,893,794 | ₩2,054,115 | ₩1,853,714 | ₩1,993,995 | +5.29% | 94 |
|---|
| 2026.01.23 | ₩1,913,834 | ₩2,064,135 | ₩1,863,734 | ₩1,953,915 | +2.09% | 133 |
|---|
| 2026.01.22 | ₩1,913,834 | ₩2,074,156 | ₩1,893,794 | ₩1,903,814 | -0.52% | 131 |
|---|
| 2026.01.21 | ₩1,923,854 | ₩1,963,935 | ₩1,823,654 | ₩1,873,754 | -2.60% | 63 |
|---|
| 2026.01.20 | ₩2,004,015 | ₩2,004,015 | ₩1,843,694 | ₩1,873,754 | -6.50% | 59 |
|---|
| 2026.01.16 | ₩2,104,216 | ₩2,114,236 | ₩1,993,995 | ₩2,054,115 | -2.38% | 56 |
|---|
| 2026.01.15 | ₩1,963,935 | ₩2,104,216 | ₩1,863,734 | ₩2,044,095 | +4.08% | 142 |
|---|
| 2026.01.14 | ₩1,853,714 | ₩2,064,135 | ₩1,813,634 | ₩1,953,915 | +5.41% | 144 |
|---|
| 2026.01.13 | ₩2,034,075 | ₩2,124,256 | ₩1,843,694 | ₩1,873,754 | -7.88% | 285 |
|---|
| 2026.01.12 | ₩2,084,176 | ₩2,284,577 | ₩1,953,915 | ₩1,993,995 | -4.33% | 557 |
|---|
| 2026.01.09 | ₩2,074,156 | ₩2,204,417 | ₩1,953,915 | ₩2,014,035 | -2.90% | 226 |
|---|
| 2026.01.08 | ₩1,863,734 | ₩2,174,356 | ₩1,843,694 | ₩1,983,975 | +6.45% | 163 |
|---|
| 2026.01.07 | ₩1,883,774 | ₩2,074,156 | ₩1,793,593 | ₩1,843,694 | -2.13% | 148 |
|---|
| 2026.01.06 | ₩2,004,015 | ₩2,394,798 | ₩1,853,714 | ₩1,923,854 | -4.00% | 532 |
|---|
| 2026.01.05 | ₩1,983,975 | ₩2,094,196 | ₩1,913,834 | ₩1,943,895 | -2.02% | 154 |
|---|
| 2026.01.02 | ₩1,813,634 | ₩1,953,915 | ₩1,713,433 | ₩1,853,714 | +2.21% | 214 |
|---|
| 2025.12.31 | ₩1,933,874 | ₩1,993,995 | ₩1,743,493 | ₩1,783,573 | -7.77% | 95 |
|---|
| 2025.12.30 | ₩2,004,015 | ₩2,084,176 | ₩1,833,674 | ₩1,923,854 | -4.00% | 81 |
|---|
| 2025.12.29 | ₩1,963,935 | ₩2,134,276 | ₩1,963,935 | ₩2,034,075 | +3.57% | 93 |
|---|
| 2025.12.26 | ₩2,164,336 | ₩2,304,617 | ₩2,004,015 | ₩2,024,055 | -6.48% | 93 |
|---|
| 2025.12.24 | ₩2,104,216 | ₩2,204,417 | ₩1,983,975 | ₩2,084,176 | -0.95% | 95 |
|---|
| 2025.12.23 | ₩2,805,621 | ₩2,805,621 | ₩2,154,316 | ₩2,234,477 | -20.36% | 190 |
|---|
| 2025.12.22 | ₩2,705,420 | ₩2,895,802 | ₩2,605,220 | ₩2,625,260 | -2.96% | 44 |
|---|
| 2025.12.19 | ₩2,635,280 | ₩2,805,621 | ₩2,635,280 | ₩2,705,420 | +2.66% | 64 |
|---|
| 2025.12.18 | ₩2,785,581 | ₩2,945,902 | ₩2,655,320 | ₩2,685,380 | -3.60% | 48 |
|---|
| 2025.12.17 | ₩2,805,621 | ₩2,925,862 | ₩2,735,480 | ₩2,745,501 | -2.14% | 30 |
|---|
| 2025.12.16 | ₩2,515,039 | ₩2,875,762 | ₩2,515,039 | ₩2,775,561 | +10.36% | 50 |
|---|
| 2025.12.15 | ₩3,106,223 | ₩3,106,223 | ₩2,515,039 | ₩2,585,179 | -16.77% | 95 |
|---|
| 2025.12.12 | ₩3,426,866 | ₩3,617,247 | ₩3,016,043 | ₩3,016,043 | -11.99% | 93 |
|---|
| 2025.12.11 | ₩3,076,163 | ₩3,456,926 | ₩3,016,043 | ₩3,346,705 | +8.79% | 61 |
|---|
| 2025.12.10 | ₩3,126,263 | ₩3,507,026 | ₩3,026,063 | ₩3,106,223 | -0.64% | 116 |
|---|
| 2025.12.09 | ₩3,116,243 | ₩3,206,424 | ₩3,016,043 | ₩3,116,243 | 0.00% | 28 |
|---|
| 2025.12.08 | ₩3,176,364 | ₩3,286,585 | ₩3,036,083 | ₩3,116,243 | -1.89% | 48 |
|---|
| 2025.12.05 | ₩3,266,544 | ₩3,306,625 | ₩2,945,902 | ₩3,096,203 | -5.21% | 95 |
|---|
| 2025.12.04 | ₩3,336,685 | ₩3,507,026 | ₩3,126,263 | ₩3,206,424 | -3.90% | 70 |
|---|
| 2025.12.03 | ₩3,106,223 | ₩3,376,765 | ₩3,106,223 | ₩3,336,685 | +7.42% | 38 |
|---|
| 2025.12.02 | ₩3,306,625 | ₩3,466,946 | ₩3,106,223 | ₩3,216,444 | -2.73% | 91 |
|---|
| 2025.12.01 | ₩3,917,849 | ₩3,917,849 | ₩3,226,464 | ₩3,296,605 | -15.86% | 136 |
|---|
| 2025.11.28 | ₩3,907,829 | ₩4,118,251 | ₩3,807,629 | ₩3,917,849 | +0.26% | 23 |
|---|
| 2025.11.26 | ₩3,877,769 | ₩4,118,251 | ₩3,727,468 | ₩3,957,930 | +2.07% | 69 |
|---|
| 2025.11.25 | ₩3,977,970 | ₩4,098,211 | ₩3,837,689 | ₩3,998,010 | +0.50% | 69 |
|---|
| 2025.11.24 | ₩4,088,191 | ₩4,458,933 | ₩3,877,769 | ₩4,198,411 | +2.70% | 97 |
|---|
| 2025.11.21 | ₩3,797,608 | ₩4,138,291 | ₩3,727,468 | ₩4,128,271 | +8.71% | 45 |
|---|
| 2025.11.20 | ₩4,368,753 | ₩4,709,435 | ₩3,727,468 | ₩3,897,809 | -10.78% | 134 |
|---|
| 2025.11.19 | ₩4,368,753 | ₩4,549,114 | ₩4,058,130 | ₩4,368,753 | 0.00% | 95 |
|---|
| 2025.11.18 | ₩4,318,652 | ₩4,699,415 | ₩4,178,371 | ₩4,689,395 | +8.58% | 90 |
|---|
| 2025.11.17 | ₩4,298,612 | ₩4,749,516 | ₩4,208,432 | ₩4,488,994 | +4.43% | 100 |
|---|
| 2025.11.14 | ₩4,318,652 | ₩4,749,516 | ₩4,128,271 | ₩4,278,572 | -0.93% | 169 |
|---|
| 2025.11.13 | ₩6,172,366 | ₩6,312,647 | ₩4,308,632 | ₩4,829,676 | -21.75% | 689 |
|---|
| 2025.11.12 | ₩5,761,543 | ₩6,513,049 | ₩5,661,342 | ₩6,212,447 | +7.83% | 1.7천 |
|---|
| 2025.11.11 | ₩5,410,841 | ₩5,801,623 | ₩5,310,640 | ₩5,731,483 | +5.93% | 21 |
|---|
| 2025.11.10 | ₩5,741,503 | ₩5,811,644 | ₩5,310,640 | ₩5,420,861 | -5.58% | 60 |
|---|
| 2025.11.07 | ₩5,621,262 | ₩6,613,250 | ₩5,470,961 | ₩5,761,543 | +2.50% | 75 |
|---|
| 2025.11.06 | ₩6,072,165 | ₩6,272,567 | ₩5,631,282 | ₩5,781,583 | -4.79% | 57 |
|---|
| 2025.11.05 | ₩5,531,081 | ₩6,973,972 | ₩5,531,081 | ₩6,192,406 | +11.96% | 189 |
|---|
| 2025.11.04 | ₩5,871,764 | ₩5,961,945 | ₩5,470,961 | ₩5,561,142 | -5.29% | 56 |
|---|
| 2025.11.03 | ₩6,252,527 | ₩6,322,667 | ₩5,961,945 | ₩6,012,045 | -3.85% | 61 |
|---|
| 2025.10.31 | ₩6,583,189 | ₩7,244,514 | ₩6,112,246 | ₩6,342,707 | -3.65% | 96 |
|---|
| 2025.10.30 | ₩6,513,049 | ₩6,583,189 | ₩6,132,286 | ₩6,342,707 | -2.62% | 55 |
|---|
| 2025.10.29 | ₩7,234,494 | ₩7,244,514 | ₩6,513,049 | ₩6,543,109 | -9.56% | 64 |
|---|
| 2025.10.28 | ₩8,166,361 | ₩8,206,441 | ₩7,124,273 | ₩7,314,655 | -10.43% | 108 |
|---|
| 2025.10.27 | ₩7,715,458 | ₩8,917,867 | ₩7,535,096 | ₩8,276,582 | +7.27% | 224 |
|---|
| 2025.10.24 | ₩7,464,956 | ₩7,815,659 | ₩7,364,755 | ₩7,555,137 | +1.21% | 26 |
|---|
| 2025.10.23 | ₩7,615,257 | ₩7,635,297 | ₩7,314,655 | ₩7,464,956 | -1.97% | 31 |
|---|
| 2025.10.22 | ₩8,416,863 | ₩8,416,863 | ₩7,715,458 | ₩7,795,618 | -7.38% | 74 |
|---|
| 2025.10.21 | ₩8,717,465 | ₩8,817,666 | ₩8,527,084 | ₩8,627,285 | -1.03% | 33 |
|---|
| 2025.10.20 | ₩9,118,268 | ₩9,118,268 | ₩8,657,345 | ₩8,787,606 | -3.63% | 30 |
|---|
| 2025.10.17 | ₩8,517,064 | ₩9,308,650 | ₩8,517,064 | ₩8,767,566 | +2.94% | 49 |
|---|
| 2025.10.16 | ₩9,228,489 | ₩9,228,489 | ₩8,517,064 | ₩8,707,445 | -5.65% | 66 |
|---|
| 2025.10.15 | ₩9,729,493 | ₩9,959,955 | ₩9,118,268 | ₩9,378,790 | -3.60% | 54 |
|---|
| 2025.10.14 | ₩9,118,268 | ₩10,320,677 | ₩8,917,867 | ₩9,839,714 | +7.91% | 74 |
|---|
| 2025.10.13 | ₩10,020,075 | ₩10,020,075 | ₩8,817,666 | ₩9,358,750 | -6.60% | 127 |
|---|
| 2025.10.10 | ₩10,420,878 | ₩10,921,882 | ₩9,819,674 | ₩9,879,794 | -5.19% | 183 |
|---|