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 | ₩2,912 | ₩2,912 | ₩2,712 | ₩2,805 | -3.67% | 3만 |
| 2026.10.08 | ₩3,032 | ₩3,032 | ₩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 | ₩3,099 | ₩3,206 | ₩3,032 | ₩3,179 | +2.59% | 5만 |
| 2026.10.02 | ₩3,326 | ₩3,326 | ₩2,982 | ₩3,059 | -8.03% | 5.2만 |
| 2026.10.01 | ₩3,273 | ₩3,300 | ₩2,979 | ₩3,219 | -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 | ₩3,286 | ₩3,406 | +1.59% | 18만 |
|---|
| 2026.09.28 | ₩3,246 | ₩3,487 | ₩3,206 | ₩3,433 | +5.76% | 6.4만 |
|---|
| 2026.09.25 | ₩3,400 | ₩3,433 | ₩3,219 | ₩3,340 | -1.77% | 9만 |
|---|
| 2026.09.24 | ₩3,607 | ₩3,607 | ₩3,366 | ₩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 | ₩3,974 | -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 | ₩4,141 | ₩4,261 | ₩3,988 | ₩4,141 | 0.00% | 4.1만 |
|---|
| 2026.09.16 | ₩4,034 | ₩4,261 | ₩3,906 | ₩4,088 | +1.32% | 2.2만 |
|---|
| 2026.09.15 | ₩3,914 | ₩4,221 | ₩3,620 | ₩4,028 | +2.90% | 6.4만 |
|---|
| 2026.09.14 | ₩4,395 | ₩4,529 | ₩3,755 | ₩3,887 | -11.55% | 8.7만 |
|---|
| 2026.09.11 | ₩4,535 | ₩4,796 | ₩4,368 | ₩4,509 | -0.59% | 5.4만 |
|---|
| 2026.09.10 | ₩4,489 | ₩4,903 | ₩4,448 | ₩4,716 | +5.06% | 3.2만 |
|---|
| 2026.09.09 | ₩4,929 | ₩4,929 | ₩4,422 | ₩4,649 | -5.69% | 6.7만 |
|---|
| 2026.09.08 | ₩4,929 | ₩5,237 | ₩4,676 | ₩4,929 | 0.00% | 12.3만 |
|---|
| 2026.09.04 | ₩5,183 | ₩5,223 | ₩4,782 | ₩5,036 | -2.84% | 2.3만 |
|---|
| 2026.09.03 | ₩5,036 | ₩5,502 | ₩4,823 | ₩5,344 | +6.10% | 5.2만 |
|---|
| 2026.09.02 | ₩4,823 | ₩5,163 | ₩4,475 | ₩5,023 | +4.16% | 68.7만 |
|---|
| 2026.09.01 | ₩5,905 | ₩6,026 | ₩5,344 | ₩5,410 | -8.37% | 7.6만 |
|---|
| 2026.08.31 | ₩6,182 | ₩6,345 | ₩5,945 | ₩6,052 | -2.12% | 2.9만 |
|---|
| 2026.08.28 | ₩6,386 | ₩6,599 | ₩6,185 | ₩6,259 | -1.99% | 4만 |
|---|
| 2026.08.27 | ₩6,132 | ₩6,693 | ₩6,085 | ₩6,466 | +5.45% | 10.2만 |
|---|
| 2026.08.26 | ₩6,359 | ₩6,426 | ₩5,959 | ₩6,212 | -2.31% | 4.3만 |
|---|
| 2026.08.25 | ₩5,624 | ₩6,412 | ₩5,624 | ₩6,332 | +12.59% | 15.1만 |
|---|
| 2026.08.24 | ₩5,878 | ₩6,265 | ₩5,637 | ₩5,718 | -2.73% | 18만 |
|---|
| 2026.08.21 | ₩6,760 | ₩7,027 | ₩5,878 | ₩5,998 | -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 | ₩5,744 | ₩6,386 | +1.70% | 115.3만 |
|---|
| 2026.08.18 | ₩5,303 | ₩6,332 | ₩5,290 | ₩6,305 | +18.89% | 139.7만 |
|---|
| 2026.08.17 | ₩5,290 | ₩5,477 | ₩5,143 | ₩5,437 | +2.78% | 15.2만 |
|---|
| 2026.08.14 | ₩5,357 | ₩5,611 | ₩5,143 | ₩5,290 | -1.25% | 22.3만 |
|---|
| 2026.08.13 | ₩5,718 | ₩5,878 | ₩5,143 | ₩5,517 | -3.50% | 21.6만 |
|---|
| 2026.08.12 | ₩5,370 | ₩5,811 | ₩5,330 | ₩5,470 | +1.87% | 12.2만 |
|---|
| 2026.08.11 | ₩6,412 | ₩6,613 | ₩5,671 | ₩5,671 | -11.56% | 28.9만 |
|---|
| 2026.08.10 | ₩7,815 | ₩8,256 | ₩7,615 | ₩8,075 | +3.33% | 9.8만 |
|---|
| 2026.08.07 | ₩8,877 | ₩8,877 | ₩6,613 | ₩8,015 | -9.71% | 18.9만 |
|---|
| 2026.08.06 | ₩8,576 | ₩8,576 | ₩7,975 | ₩8,416 | -1.87% | 13.4만 |
|---|
| 2026.08.05 | ₩9,198 | ₩9,198 | ₩8,456 | ₩8,737 | -5.01% | 13.6만 |
|---|
| 2026.08.04 | ₩9,398 | ₩10,420 | ₩8,115 | ₩8,957 | -4.69% | 35.3만 |
|---|
| 2026.08.03 | ₩11,542 | ₩12,424 | ₩10,420 | ₩11,221 | -2.78% | 226.8만 |
|---|
| 2026.07.31 | ₩11,582 | ₩11,823 | ₩10,720 | ₩11,261 | -2.77% | 12.7만 |
|---|
| 2026.07.30 | ₩11,161 | ₩12,464 | ₩10,921 | ₩12,143 | +8.80% | 19만 |
|---|
| 2026.07.29 | ₩12,524 | ₩12,764 | ₩10,520 | ₩11,983 | -4.32% | 34.4만 |
|---|
| 2026.07.28 | ₩12,824 | ₩15,029 | ₩11,482 | ₩13,025 | +1.56% | 512.2만 |
|---|
| 2026.07.27 | ₩10,219 | ₩15,149 | ₩8,757 | ₩12,063 | +18.04% | 1672.6만 |
|---|
| 2026.07.24 | ₩10,039 | ₩10,119 | ₩8,216 | ₩8,396 | -16.37% | 17.1만 |
|---|
| 2026.07.23 | ₩9,418 | ₩11,001 | ₩9,418 | ₩10,901 | +15.74% | 27.8만 |
|---|
| 2026.07.22 | ₩10,620 | ₩12,223 | ₩10,119 | ₩11,482 | +8.11% | 69.8만 |
|---|
| 2026.07.21 | ₩19,577 | ₩20,840 | ₩10,139 | ₩11,221 | -42.68% | 1863.9만 |
|---|
| 2026.07.20 | ₩8,176 | ₩9,037 | ₩8,176 | ₩8,256 | +0.98% | 2.2만 |
|---|
| 2026.07.17 | ₩9,218 | ₩9,598 | ₩8,015 | ₩8,236 | -10.65% | 2.8만 |
|---|
| 2026.07.16 | ₩11,642 | ₩11,662 | ₩8,296 | ₩9,117 | -21.69% | 5.9만 |
|---|
| 2026.07.15 | ₩12,424 | ₩12,624 | ₩11,282 | ₩11,923 | -4.03% | 2.8만 |
|---|
| 2026.07.14 | ₩13,025 | ₩13,025 | ₩12,023 | ₩12,584 | -3.38% | 3만 |
|---|
| 2026.07.13 | ₩14,227 | ₩14,668 | ₩12,804 | ₩13,466 | -5.35% | 4.7만 |
|---|
| 2026.07.10 | ₩13,426 | ₩15,029 | ₩13,426 | ₩15,029 | +11.94% | 5.2만 |
|---|
| 2026.07.09 | ₩16,832 | ₩16,832 | ₩13,506 | ₩13,927 | -17.26% | 6.8만 |
|---|
| 2026.07.08 | ₩13,626 | ₩19,637 | ₩13,466 | ₩16,632 | +22.06% | 63만 |
|---|
| 2026.07.07 | ₩16,431 | ₩17,934 | ₩14,428 | ₩14,748 | -10.24% | 39.3만 |
|---|
| 2026.07.06 | ₩23,545 | ₩33,664 | ₩20,038 | ₩21,040 | -10.64% | 1255.3만 |
|---|
| 2026.07.02 | ₩13,967 | ₩13,967 | ₩12,844 | ₩13,626 | -2.44% | 1만 |
|---|
| 2026.07.01 | ₩13,165 | ₩14,387 | ₩12,804 | ₩14,387 | +9.28% | 1만 |
|---|
| 2026.06.30 | ₩13,967 | ₩14,027 | ₩12,664 | ₩13,586 | -2.73% | 1.1만 |
|---|
| 2026.06.29 | ₩15,610 | ₩15,610 | ₩13,025 | ₩14,387 | -7.83% | 2.5만 |
|---|
| 2026.06.26 | ₩16,572 | ₩16,632 | ₩15,389 | ₩16,391 | -1.09% | 1.4만 |
|---|
| 2026.06.25 | ₩17,694 | ₩18,034 | ₩15,329 | ₩16,572 | -6.34% | 7.6만 |
|---|
| 2026.06.24 | ₩19,838 | ₩21,641 | ₩18,836 | ₩19,738 | -0.51% | 37.7만 |
|---|
| 2026.06.23 | ₩21,441 | ₩22,042 | ₩18,636 | ₩19,637 | -8.41% | 9.1만 |
|---|
| 2026.06.22 | ₩29,456 | ₩30,658 | ₩28,053 | ₩28,655 | -2.72% | 52.9만 |
|---|
| 2026.06.18 | ₩29,055 | ₩31,059 | ₩29,055 | ₩29,857 | +2.76% | 5.7천 |
|---|
| 2026.06.17 | ₩27,252 | ₩30,057 | ₩26,250 | ₩29,657 | +8.82% | 1.6만 |
|---|
| 2026.06.16 | ₩33,063 | ₩33,504 | ₩27,452 | ₩28,454 | -13.94% | 2.7만 |
|---|
| 2026.06.15 | ₩32,863 | ₩38,674 | ₩32,262 | ₩33,865 | +3.05% | 2.6만 |
|---|
| 2026.06.12 | ₩34,866 | ₩36,530 | ₩34,065 | ₩34,466 | -1.15% | 3.3만 |
|---|
| 2026.06.11 | ₩32,061 | ₩37,071 | ₩31,059 | ₩37,071 | +15.63% | 27.8만 |
|---|
| 2026.06.10 | ₩39,074 | ₩43,884 | ₩34,866 | ₩35,468 | -9.23% | 78.5만 |
|---|
| 2026.06.09 | ₩48,893 | ₩49,675 | ₩43,082 | ₩47,791 | -2.25% | 1.1만 |
|---|
| 2026.06.08 | ₩47,891 | ₩54,324 | ₩43,683 | ₩48,693 | +1.67% | 2.4만 |
|---|
| 2026.06.05 | ₩47,491 | ₩51,498 | ₩42,882 | ₩47,891 | +0.84% | 1.2만 |
|---|
| 2026.06.04 | ₩50,296 | ₩58,111 | ₩47,691 | ₩54,103 | +7.57% | 2.6만 |
|---|
| 2026.06.03 | ₩67,529 | ₩72,138 | ₩66,326 | ₩70,935 | +5.04% | 2.2만 |
|---|
| 2026.06.02 | ₩77,147 | ₩77,147 | ₩63,721 | ₩67,929 | -11.95% | 2.4만 |
|---|
| 2026.06.01 | ₩82,157 | ₩87,767 | ₩77,147 | ₩77,147 | -6.10% | 7.8만 |
|---|
| 2026.05.29 | ₩80,954 | ₩91,174 | ₩76,947 | ₩80,554 | -0.50% | 4만 |
|---|
| 2026.05.28 | ₩82,557 | ₩83,159 | ₩74,943 | ₩83,159 | +0.73% | 2.2만 |
|---|
| 2026.05.27 | ₩99,790 | ₩99,790 | ₩78,951 | ₩85,763 | -14.06% | 2.5만 |
|---|
| 2026.05.26 | ₩89,571 | ₩104,199 | ₩86,565 | ₩101,193 | +12.98% | 9.7만 |
|---|
| 2026.05.22 | ₩88,368 | ₩137,863 | ₩87,166 | ₩91,775 | +3.85% | 115.7만 |
|---|
| 2026.05.21 | ₩77,147 | ₩78,149 | ₩70,334 | ₩73,540 | -4.68% | 2.6천 |
|---|
| 2026.05.20 | ₩84,962 | ₩85,363 | ₩73,340 | ₩78,149 | -8.02% | 3.6천 |
|---|
| 2026.05.19 | ₩93,979 | ₩93,979 | ₩84,962 | ₩87,367 | -7.04% | 3천 |
|---|
| 2026.05.18 | ₩92,376 | ₩95,983 | ₩91,975 | ₩93,979 | +1.74% | 2.3천 |
|---|
| 2026.05.15 | ₩99,991 | ₩100,191 | ₩91,575 | ₩93,979 | -6.01% | 3.3천 |
|---|
| 2026.05.14 | ₩103,397 | ₩111,012 | ₩102,195 | ₩110,210 | +6.59% | 4천 |
|---|
| 2026.05.13 | ₩104,199 | ₩110,210 | ₩102,596 | ₩106,603 | +2.31% | 3.5천 |
|---|
| 2026.05.12 | ₩97,185 | ₩114,218 | ₩96,584 | ₩106,202 | +9.28% | 9.3천 |
|---|
| 2026.05.11 | ₩122,233 | ₩125,840 | ₩83,359 | ₩107,204 | -12.30% | 26.8만 |
|---|
| 2026.05.08 | ₩134,256 | ₩134,256 | ₩124,237 | ₩131,451 | -2.09% | 1.3천 |
|---|
| 2026.05.07 | ₩129,848 | ₩134,256 | ₩126,641 | ₩133,855 | +3.09% | 2천 |
|---|
| 2026.05.06 | ₩142,271 | ₩147,080 | ₩120,229 | ₩133,454 | -6.20% | 5.1천 |
|---|
| 2026.05.05 | ₩163,912 | ₩165,315 | ₩140,468 | ₩148,283 | -9.54% | 6.8천 |
|---|
| 2026.05.04 | ₩176,937 | ₩200,382 | ₩164,914 | ₩172,329 | -2.60% | 2.9만 |
|---|
| 2026.05.01 | ₩178,340 | ₩180,143 | ₩162,309 | ₩169,323 | -5.06% | 5.1천 |
|---|
| 2026.04.30 | ₩172,930 | ₩192,968 | ₩166,317 | ₩187,558 | +8.46% | 6.3천 |
|---|
| 2026.04.29 | ₩193,369 | ₩197,376 | ₩176,336 | ₩178,340 | -7.77% | 2.1만 |
|---|
| 2026.04.28 | ₩230,439 | ₩238,455 | ₩205,392 | ₩218,416 | -5.22% | 24.3만 |
|---|
| 2026.04.27 | ₩184,351 | ₩198,378 | ₩166,317 | ₩194,371 | +5.43% | 6만 |
|---|
| 2026.04.24 | ₩220,420 | ₩220,420 | ₩185,554 | ₩190,163 | -13.73% | 4.3천 |
|---|
| 2026.04.23 | ₩214,409 | ₩240,458 | ₩198,378 | ₩234,447 | +9.35% | 7.2천 |
|---|
| 2026.04.22 | ₩330,630 | ₩344,657 | ₩204,390 | ₩228,435 | -30.91% | 21.1만 |
|---|
| 2026.04.21 | ₩310,592 | ₩318,607 | ₩300,573 | ₩306,584 | -1.29% | 929 |
|---|
| 2026.04.20 | ₩334,638 | ₩336,642 | ₩312,596 | ₩314,600 | -5.99% | 1.7천 |
|---|
| 2026.04.17 | ₩332,634 | ₩372,711 | ₩328,626 | ₩340,649 | +2.41% | 5.2천 |
|---|
| 2026.04.16 | ₩298,569 | ₩352,672 | ₩298,569 | ₩338,646 | +13.42% | 3천 |
|---|
| 2026.04.15 | ₩364,695 | ₩365,697 | ₩282,539 | ₩316,604 | -13.19% | 8.8만 |
|---|
| 2026.04.14 | ₩434,829 | ₩450,860 | ₩420,802 | ₩448,856 | +3.23% | 1.2천 |
|---|
| 2026.04.13 | ₩452,863 | ₩452,863 | ₩412,787 | ₩434,829 | -3.98% | 1천 |
|---|
| 2026.04.10 | ₩492,940 | ₩510,974 | ₩454,867 | ₩462,882 | -6.10% | 493 |
|---|
| 2026.04.09 | ₩615,173 | ₩627,196 | ₩490,936 | ₩504,963 | -17.92% | 1.3천 |
|---|
| 2026.04.08 | ₩669,276 | ₩711,356 | ₩607,157 | ₩623,188 | -6.89% | 1.7천 |
|---|
| 2026.04.07 | ₩589,123 | ₩697,329 | ₩589,123 | ₩675,287 | +14.63% | 1.6천 |
|---|
| 2026.04.06 | ₩601,146 | ₩711,356 | ₩551,051 | ₩625,192 | +4.00% | 2.7천 |
|---|
| 2026.04.02 | ₩727,387 | ₩739,410 | ₩613,169 | ₩675,287 | -7.16% | 1.6만 |
|---|
| 2026.04.01 | ₩647,234 | ₩727,387 | ₩601,146 | ₩701,337 | +8.36% | 2만 |
|---|
| 2026.03.31 | ₩725,383 | ₩869,658 | ₩579,104 | ₩617,177 | -14.92% | 59.4만 |
|---|
| 2026.03.30 | ₩498,951 | ₩510,974 | ₩402,768 | ₩410,783 | -17.67% | 473 |
|---|
| 2026.03.27 | ₩492,940 | ₩573,093 | ₩482,921 | ₩496,947 | +0.81% | 1.4천 |
|---|
| 2026.03.26 | ₩476,909 | ₩537,024 | ₩452,863 | ₩508,970 | +6.72% | 2.5천 |
|---|
| 2026.03.25 | ₩442,844 | ₩490,936 | ₩406,775 | ₩482,921 | +9.05% | 918 |
|---|
| 2026.03.24 | ₩462,882 | ₩462,882 | ₩430,821 | ₩442,844 | -4.33% | 371 |
|---|
| 2026.03.23 | ₩458,875 | ₩485,526 | ₩458,875 | ₩472,902 | +3.06% | 290 |
|---|
| 2026.03.20 | ₩490,936 | ₩498,150 | ₩452,863 | ₩468,894 | -4.49% | 297 |
|---|
| 2026.03.19 | ₩512,978 | ₩512,978 | ₩482,921 | ₩502,959 | -1.95% | 369 |
|---|
| 2026.03.18 | ₩484,924 | ₩543,035 | ₩473,102 | ₩543,035 | +11.98% | 1.1천 |
|---|
| 2026.03.17 | ₩527,005 | ₩537,024 | ₩460,879 | ₩504,963 | -4.18% | 1.5천 |
|---|
| 2026.03.16 | ₩551,051 | ₩551,051 | ₩504,963 | ₩537,024 | -2.55% | 1.9천 |
|---|
| 2026.03.13 | ₩580,106 | ₩637,215 | ₩549,047 | ₩563,073 | -2.94% | 9.8만 |
|---|
| 2026.03.12 | ₩535,020 | ₩559,066 | ₩520,993 | ₩522,997 | -2.25% | 741 |
|---|
| 2026.03.11 | ₩549,047 | ₩568,885 | ₩496,947 | ₩551,051 | +0.36% | 1.2천 |
|---|
| 2026.03.10 | ₩651,242 | ₩799,524 | ₩541,031 | ₩562,873 | -13.57% | 5.2천 |
|---|
| 2026.03.09 | ₩761,452 | ₩761,452 | ₩601,146 | ₩631,203 | -17.11% | 938 |
|---|
| 2026.03.06 | ₩681,299 | ₩741,413 | ₩621,184 | ₩681,299 | 0.00% | 1.1천 |
|---|
| 2026.03.05 | ₩701,337 | ₩851,624 | ₩661,261 | ₩751,433 | +7.14% | 3.8천 |
|---|
| 2026.03.04 | ₩871,662 | ₩1,202,292 | ₩811,547 | ₩961,834 | +10.34% | 2.7만 |
|---|
| 2026.03.03 | ₩811,547 | ₩841,604 | ₩731,394 | ₩821,566 | +1.23% | 614 |
|---|
| 2026.03.02 | ₩891,700 | ₩891,700 | ₩791,509 | ₩851,624 | -4.49% | 705 |
|---|
| 2026.02.27 | ₩881,681 | ₩951,815 | ₩831,585 | ₩911,738 | +3.41% | 751 |
|---|
| 2026.02.26 | ₩961,834 | ₩991,891 | ₩871,662 | ₩941,795 | -2.08% | 1.9천 |
|---|
| 2026.02.25 | ₩1,342,559 | ₩1,392,655 | ₩1,062,025 | ₩1,092,082 | -18.66% | 4.1만 |
|---|
| 2026.02.24 | ₩921,757 | ₩991,891 | ₩881,681 | ₩961,834 | +4.35% | 278 |
|---|
| 2026.02.23 | ₩1,011,929 | ₩1,011,929 | ₩871,662 | ₩921,757 | -8.91% | 451 |
|---|
| 2026.02.20 | ₩1,162,216 | ₩1,172,235 | ₩951,815 | ₩1,001,910 | -13.79% | 685 |
|---|
| 2026.02.19 | ₩1,282,445 | ₩1,312,502 | ₩1,172,235 | ₩1,202,292 | -6.25% | 437 |
|---|
| 2026.02.18 | ₩1,302,483 | ₩1,472,808 | ₩1,282,445 | ₩1,352,579 | +3.85% | 553 |
|---|
| 2026.02.17 | ₩1,312,502 | ₩1,412,693 | ₩1,302,483 | ₩1,382,636 | +5.34% | 553 |
|---|
| 2026.02.13 | ₩1,422,712 | ₩1,502,865 | ₩1,382,636 | ₩1,432,731 | +0.70% | 760 |
|---|
| 2026.02.12 | ₩1,542,941 | ₩1,623,094 | ₩1,422,712 | ₩1,593,037 | +3.25% | 2.3천 |
|---|
| 2026.02.11 | ₩3,045,806 | ₩3,145,997 | ₩1,723,285 | ₩1,863,553 | -38.82% | 6.6만 |
|---|
| 2026.02.10 | ₩1,613,075 | ₩1,613,075 | ₩1,472,808 | ₩1,562,980 | -3.11% | 142 |
|---|
| 2026.02.09 | ₩1,502,865 | ₩1,633,113 | ₩1,452,770 | ₩1,613,075 | +7.33% | 82 |
|---|
| 2026.02.06 | ₩1,492,846 | ₩1,572,999 | ₩1,432,731 | ₩1,502,865 | +0.67% | 46 |
|---|
| 2026.02.05 | ₩1,492,846 | ₩1,492,846 | ₩1,302,483 | ₩1,402,674 | -6.04% | 102 |
|---|
| 2026.02.04 | ₩1,693,228 | ₩1,693,228 | ₩1,452,770 | ₩1,502,865 | -11.24% | 83 |
|---|
| 2026.02.03 | ₩1,693,228 | ₩1,783,400 | ₩1,603,056 | ₩1,613,075 | -4.73% | 75 |
|---|
| 2026.02.02 | ₩1,753,343 | ₩1,843,514 | ₩1,633,113 | ₩1,703,247 | -2.86% | 97 |
|---|
| 2026.01.30 | ₩1,683,209 | ₩1,743,323 | ₩1,633,113 | ₩1,693,228 | +0.60% | 56 |
|---|
| 2026.01.29 | ₩1,823,476 | ₩1,903,629 | ₩1,532,922 | ₩1,763,362 | -3.30% | 160 |
|---|
| 2026.01.28 | ₩2,104,011 | ₩2,104,011 | ₩1,853,534 | ₩1,883,591 | -10.48% | 89 |
|---|
| 2026.01.27 | ₩2,083,973 | ₩2,114,030 | ₩1,963,744 | ₩2,013,839 | -3.37% | 124 |
|---|
| 2026.01.26 | ₩1,893,610 | ₩2,053,916 | ₩1,853,534 | ₩1,993,801 | +5.29% | 94 |
|---|
| 2026.01.23 | ₩1,913,648 | ₩2,063,935 | ₩1,863,553 | ₩1,953,725 | +2.09% | 133 |
|---|
| 2026.01.22 | ₩1,913,648 | ₩2,073,954 | ₩1,893,610 | ₩1,903,629 | -0.52% | 131 |
|---|
| 2026.01.21 | ₩1,923,667 | ₩1,963,744 | ₩1,823,476 | ₩1,873,572 | -2.60% | 63 |
|---|
| 2026.01.20 | ₩2,003,820 | ₩2,003,820 | ₩1,843,514 | ₩1,873,572 | -6.50% | 59 |
|---|
| 2026.01.16 | ₩2,104,011 | ₩2,114,030 | ₩1,993,801 | ₩2,053,916 | -2.38% | 56 |
|---|
| 2026.01.15 | ₩1,963,744 | ₩2,104,011 | ₩1,863,553 | ₩2,043,896 | +4.08% | 142 |
|---|
| 2026.01.14 | ₩1,853,534 | ₩2,063,935 | ₩1,813,457 | ₩1,953,725 | +5.41% | 144 |
|---|
| 2026.01.13 | ₩2,033,877 | ₩2,124,049 | ₩1,843,514 | ₩1,873,572 | -7.88% | 285 |
|---|
| 2026.01.12 | ₩2,083,973 | ₩2,284,355 | ₩1,953,725 | ₩1,993,801 | -4.33% | 557 |
|---|
| 2026.01.09 | ₩2,073,954 | ₩2,204,202 | ₩1,953,725 | ₩2,013,839 | -2.90% | 226 |
|---|
| 2026.01.08 | ₩1,863,553 | ₩2,174,145 | ₩1,843,514 | ₩1,983,782 | +6.45% | 163 |
|---|
| 2026.01.07 | ₩1,883,591 | ₩2,073,954 | ₩1,793,419 | ₩1,843,514 | -2.13% | 148 |
|---|
| 2026.01.06 | ₩2,003,820 | ₩2,394,565 | ₩1,853,534 | ₩1,923,667 | -4.00% | 532 |
|---|
| 2026.01.05 | ₩1,983,782 | ₩2,093,992 | ₩1,913,648 | ₩1,943,705 | -2.02% | 154 |
|---|
| 2026.01.02 | ₩1,813,457 | ₩1,953,725 | ₩1,713,266 | ₩1,853,534 | +2.21% | 214 |
|---|
| 2025.12.31 | ₩1,933,686 | ₩1,993,801 | ₩1,743,323 | ₩1,783,400 | -7.77% | 95 |
|---|
| 2025.12.30 | ₩2,003,820 | ₩2,083,973 | ₩1,833,495 | ₩1,923,667 | -4.00% | 81 |
|---|
| 2025.12.29 | ₩1,963,744 | ₩2,134,068 | ₩1,963,744 | ₩2,033,877 | +3.57% | 93 |
|---|
| 2025.12.26 | ₩2,164,126 | ₩2,304,393 | ₩2,003,820 | ₩2,023,858 | -6.48% | 93 |
|---|
| 2025.12.24 | ₩2,104,011 | ₩2,204,202 | ₩1,983,782 | ₩2,083,973 | -0.95% | 95 |
|---|
| 2025.12.23 | ₩2,805,348 | ₩2,805,348 | ₩2,154,107 | ₩2,234,259 | -20.36% | 190 |
|---|
| 2025.12.22 | ₩2,705,157 | ₩2,895,520 | ₩2,604,966 | ₩2,625,004 | -2.96% | 44 |
|---|
| 2025.12.19 | ₩2,635,023 | ₩2,805,348 | ₩2,635,023 | ₩2,705,157 | +2.66% | 64 |
|---|
| 2025.12.18 | ₩2,785,310 | ₩2,945,615 | ₩2,655,062 | ₩2,685,119 | -3.60% | 48 |
|---|
| 2025.12.17 | ₩2,805,348 | ₩2,925,577 | ₩2,735,214 | ₩2,745,233 | -2.14% | 30 |
|---|
| 2025.12.16 | ₩2,514,794 | ₩2,875,482 | ₩2,514,794 | ₩2,775,291 | +10.36% | 50 |
|---|
| 2025.12.15 | ₩3,105,921 | ₩3,105,921 | ₩2,514,794 | ₩2,584,928 | -16.77% | 95 |
|---|
| 2025.12.12 | ₩3,426,532 | ₩3,616,895 | ₩3,015,749 | ₩3,015,749 | -11.99% | 93 |
|---|
| 2025.12.11 | ₩3,075,864 | ₩3,456,590 | ₩3,015,749 | ₩3,346,379 | +8.79% | 61 |
|---|
| 2025.12.10 | ₩3,125,959 | ₩3,506,685 | ₩3,025,768 | ₩3,105,921 | -0.64% | 116 |
|---|
| 2025.12.09 | ₩3,115,940 | ₩3,206,112 | ₩3,015,749 | ₩3,115,940 | 0.00% | 28 |
|---|
| 2025.12.08 | ₩3,176,055 | ₩3,286,265 | ₩3,035,787 | ₩3,115,940 | -1.89% | 48 |
|---|
| 2025.12.05 | ₩3,266,227 | ₩3,306,303 | ₩2,945,615 | ₩3,095,902 | -5.21% | 95 |
|---|
| 2025.12.04 | ₩3,336,360 | ₩3,506,685 | ₩3,125,959 | ₩3,206,112 | -3.90% | 70 |
|---|
| 2025.12.03 | ₩3,105,921 | ₩3,376,437 | ₩3,105,921 | ₩3,336,360 | +7.42% | 38 |
|---|
| 2025.12.02 | ₩3,306,303 | ₩3,466,609 | ₩3,105,921 | ₩3,216,131 | -2.73% | 91 |
|---|
| 2025.12.01 | ₩3,917,468 | ₩3,917,468 | ₩3,226,150 | ₩3,296,284 | -15.86% | 136 |
|---|
| 2025.11.28 | ₩3,907,449 | ₩4,117,850 | ₩3,807,258 | ₩3,917,468 | +0.26% | 23 |
|---|
| 2025.11.26 | ₩3,877,392 | ₩4,117,850 | ₩3,727,105 | ₩3,957,545 | +2.07% | 69 |
|---|
| 2025.11.25 | ₩3,977,583 | ₩4,097,812 | ₩3,837,315 | ₩3,997,621 | +0.50% | 69 |
|---|
| 2025.11.24 | ₩4,087,793 | ₩4,458,500 | ₩3,877,392 | ₩4,198,003 | +2.70% | 97 |
|---|
| 2025.11.21 | ₩3,797,239 | ₩4,137,888 | ₩3,727,105 | ₩4,127,869 | +8.71% | 45 |
|---|
| 2025.11.20 | ₩4,368,328 | ₩4,708,977 | ₩3,727,105 | ₩3,897,430 | -10.78% | 134 |
|---|
| 2025.11.19 | ₩4,368,328 | ₩4,548,671 | ₩4,057,736 | ₩4,368,328 | 0.00% | 95 |
|---|
| 2025.11.18 | ₩4,318,232 | ₩4,698,958 | ₩4,177,965 | ₩4,688,939 | +8.58% | 90 |
|---|
| 2025.11.17 | ₩4,298,194 | ₩4,749,053 | ₩4,208,022 | ₩4,488,557 | +4.43% | 100 |
|---|
| 2025.11.14 | ₩4,318,232 | ₩4,749,053 | ₩4,127,869 | ₩4,278,156 | -0.93% | 169 |
|---|
| 2025.11.13 | ₩6,171,766 | ₩6,312,033 | ₩4,308,213 | ₩4,829,206 | -21.75% | 689 |
|---|
| 2025.11.12 | ₩5,760,983 | ₩6,512,415 | ₩5,660,792 | ₩6,211,842 | +7.83% | 1.7천 |
|---|
| 2025.11.11 | ₩5,410,314 | ₩5,801,059 | ₩5,310,123 | ₩5,730,925 | +5.93% | 21 |
|---|
| 2025.11.10 | ₩5,740,944 | ₩5,811,078 | ₩5,310,123 | ₩5,420,333 | -5.58% | 60 |
|---|
| 2025.11.07 | ₩5,620,715 | ₩6,612,606 | ₩5,470,429 | ₩5,760,983 | +2.50% | 75 |
|---|
| 2025.11.06 | ₩6,071,575 | ₩6,271,957 | ₩5,630,734 | ₩5,781,021 | -4.79% | 57 |
|---|
| 2025.11.05 | ₩5,530,543 | ₩6,973,294 | ₩5,530,543 | ₩6,191,804 | +11.96% | 189 |
|---|
| 2025.11.04 | ₩5,871,193 | ₩5,961,365 | ₩5,470,429 | ₩5,560,601 | -5.29% | 56 |
|---|
| 2025.11.03 | ₩6,251,918 | ₩6,322,052 | ₩5,961,365 | ₩6,011,460 | -3.85% | 61 |
|---|
| 2025.10.31 | ₩6,582,549 | ₩7,243,809 | ₩6,111,651 | ₩6,342,090 | -3.65% | 96 |
|---|
| 2025.10.30 | ₩6,512,415 | ₩6,582,549 | ₩6,131,689 | ₩6,342,090 | -2.62% | 55 |
|---|
| 2025.10.29 | ₩7,233,790 | ₩7,243,809 | ₩6,512,415 | ₩6,542,472 | -9.56% | 64 |
|---|
| 2025.10.28 | ₩8,165,567 | ₩8,205,643 | ₩7,123,580 | ₩7,313,943 | -10.43% | 108 |
|---|
| 2025.10.27 | ₩7,714,707 | ₩8,916,999 | ₩7,534,363 | ₩8,275,777 | +7.27% | 224 |
|---|
| 2025.10.24 | ₩7,464,230 | ₩7,814,898 | ₩7,364,039 | ₩7,554,401 | +1.21% | 26 |
|---|
| 2025.10.23 | ₩7,614,516 | ₩7,634,554 | ₩7,313,943 | ₩7,464,230 | -1.97% | 31 |
|---|
| 2025.10.22 | ₩8,416,044 | ₩8,416,044 | ₩7,714,707 | ₩7,794,860 | -7.38% | 74 |
|---|
| 2025.10.21 | ₩8,716,617 | ₩8,816,808 | ₩8,526,254 | ₩8,626,445 | -1.03% | 33 |
|---|
| 2025.10.20 | ₩9,117,381 | ₩9,117,381 | ₩8,656,502 | ₩8,786,751 | -3.63% | 30 |
|---|
| 2025.10.17 | ₩8,516,235 | ₩9,307,744 | ₩8,516,235 | ₩8,766,713 | +2.94% | 49 |
|---|
| 2025.10.16 | ₩9,227,591 | ₩9,227,591 | ₩8,516,235 | ₩8,706,598 | -5.65% | 66 |
|---|
| 2025.10.15 | ₩9,728,546 | ₩9,958,985 | ₩9,117,381 | ₩9,377,878 | -3.60% | 54 |
|---|
| 2025.10.14 | ₩9,117,381 | ₩10,319,673 | ₩8,916,999 | ₩9,838,756 | +7.91% | 74 |
|---|
| 2025.10.13 | ₩10,019,100 | ₩10,019,100 | ₩8,816,808 | ₩9,357,839 | -6.60% | 127 |
|---|
| 2025.10.10 | ₩10,419,864 | ₩10,920,819 | ₩9,818,718 | ₩9,878,833 | -5.19% | 183 |
|---|