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 | ₩2,914 | ₩2,914 | ₩2,713 | ₩2,807 | -3.67% | 3만 |
| 2026.10.08 | ₩3,034 | ₩3,034 | ₩2,686 | ₩2,753 | -9.25% | 6.8만 |
| 2026.10.07 | ₩2,981 | ₩3,154 | ₩2,834 | ₩2,967 | -0.45% | 315.7만 |
| 2026.10.06 | ₩3,134 | ₩3,154 | ₩3,074 | ₩3,114 | -0.64% | 2.3만 |
| 2026.10.05 | ₩3,101 | ₩3,208 | ₩3,034 | ₩3,181 | +2.59% | 5만 |
| 2026.10.02 | ₩3,328 | ₩3,328 | ₩2,983 | ₩3,061 | -8.03% | 5.2만 |
| 2026.10.01 | ₩3,275 | ₩3,301 | ₩2,981 | ₩3,221 | -1.63% | 10.6만 |
| 2026.09.30 | ₩3,315 | ₩3,395 | ₩3,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,261 |
| -1.61% |
| 131.2만 |
| 2026.09.29 | ₩3,355 | ₩3,448 | ₩3,288 | ₩3,408 | +1.59% | 18만 |
|---|
| 2026.09.28 | ₩3,248 | ₩3,488 | ₩3,208 | ₩3,435 | +5.76% | 6.4만 |
|---|
| 2026.09.25 | ₩3,402 | ₩3,435 | ₩3,221 | ₩3,341 | -1.77% | 9만 |
|---|
| 2026.09.24 | ₩3,609 | ₩3,609 | ₩3,368 | ₩3,488 | -3.33% | 17.7만 |
|---|
| 2026.09.23 | ₩3,729 | ₩3,983 | ₩3,395 | ₩3,762 | +0.90% | 983.6만 |
|---|
| 2026.09.22 | ₩4,010 | ₩4,130 | ₩3,823 | ₩3,976 | -0.83% | 7.6만 |
|---|
| 2026.09.21 | ₩3,970 | ₩4,344 | ₩3,811 | ₩4,117 | +3.70% | 8.2만 |
|---|
| 2026.09.18 | ₩4,050 | ₩4,210 | ₩3,756 | ₩3,970 | -1.98% | 94만 |
|---|
| 2026.09.17 | ₩4,143 | ₩4,264 | ₩3,990 | ₩4,143 | 0.00% | 4.1만 |
|---|
| 2026.09.16 | ₩4,036 | ₩4,264 | ₩3,908 | ₩4,090 | +1.32% | 2.2만 |
|---|
| 2026.09.15 | ₩3,916 | ₩4,224 | ₩3,622 | ₩4,030 | +2.90% | 6.4만 |
|---|
| 2026.09.14 | ₩4,397 | ₩4,531 | ₩3,757 | ₩3,889 | -11.55% | 8.7만 |
|---|
| 2026.09.11 | ₩4,538 | ₩4,798 | ₩4,371 | ₩4,511 | -0.59% | 5.4만 |
|---|
| 2026.09.10 | ₩4,491 | ₩4,905 | ₩4,451 | ₩4,718 | +5.06% | 3.2만 |
|---|
| 2026.09.09 | ₩4,932 | ₩4,932 | ₩4,424 | ₩4,651 | -5.69% | 6.7만 |
|---|
| 2026.09.08 | ₩4,932 | ₩5,239 | ₩4,678 | ₩4,932 | 0.00% | 12.3만 |
|---|
| 2026.09.04 | ₩5,186 | ₩5,226 | ₩4,785 | ₩5,039 | -2.84% | 2.3만 |
|---|
| 2026.09.03 | ₩5,039 | ₩5,505 | ₩4,825 | ₩5,346 | +6.10% | 5.2만 |
|---|
| 2026.09.02 | ₩4,825 | ₩5,166 | ₩4,477 | ₩5,025 | +4.16% | 68.7만 |
|---|
| 2026.09.01 | ₩5,908 | ₩6,029 | ₩5,346 | ₩5,413 | -8.37% | 7.6만 |
|---|
| 2026.08.31 | ₩6,186 | ₩6,349 | ₩5,948 | ₩6,055 | -2.12% | 2.9만 |
|---|
| 2026.08.28 | ₩6,389 | ₩6,603 | ₩6,188 | ₩6,262 | -1.99% | 4만 |
|---|
| 2026.08.27 | ₩6,135 | ₩6,696 | ₩6,088 | ₩6,469 | +5.45% | 10.2만 |
|---|
| 2026.08.26 | ₩6,362 | ₩6,429 | ₩5,962 | ₩6,215 | -2.31% | 4.3만 |
|---|
| 2026.08.25 | ₩5,627 | ₩6,415 | ₩5,627 | ₩6,335 | +12.59% | 15.1만 |
|---|
| 2026.08.24 | ₩5,881 | ₩6,268 | ₩5,640 | ₩5,720 | -2.73% | 18만 |
|---|
| 2026.08.21 | ₩6,763 | ₩7,030 | ₩5,881 | ₩6,001 | -11.26% | 36.3만 |
|---|
| 2026.08.20 | ₩6,175 | ₩7,070 | ₩5,948 | ₩6,736 | +9.09% | 42.2만 |
|---|
| 2026.08.19 | ₩6,282 | ₩7,070 | ₩5,747 | ₩6,389 | +1.70% | 115.3만 |
|---|
| 2026.08.18 | ₩5,306 | ₩6,335 | ₩5,293 | ₩6,309 | +18.89% | 139.7만 |
|---|
| 2026.08.17 | ₩5,293 | ₩5,480 | ₩5,146 | ₩5,440 | +2.78% | 15.2만 |
|---|
| 2026.08.14 | ₩5,360 | ₩5,614 | ₩5,146 | ₩5,293 | -1.25% | 22.3만 |
|---|
| 2026.08.13 | ₩5,720 | ₩5,881 | ₩5,146 | ₩5,520 | -3.50% | 21.6만 |
|---|
| 2026.08.12 | ₩5,373 | ₩5,814 | ₩5,333 | ₩5,473 | +1.87% | 12.2만 |
|---|
| 2026.08.11 | ₩6,415 | ₩6,616 | ₩5,674 | ₩5,674 | -11.56% | 28.9만 |
|---|
| 2026.08.10 | ₩7,819 | ₩8,260 | ₩7,618 | ₩8,080 | +3.33% | 9.8만 |
|---|
| 2026.08.07 | ₩8,881 | ₩8,881 | ₩6,616 | ₩8,019 | -9.71% | 18.9만 |
|---|
| 2026.08.06 | ₩8,581 | ₩8,581 | ₩7,979 | ₩8,420 | -1.87% | 13.4만 |
|---|
| 2026.08.05 | ₩9,202 | ₩9,202 | ₩8,460 | ₩8,741 | -5.01% | 13.6만 |
|---|
| 2026.08.04 | ₩9,403 | ₩10,425 | ₩8,120 | ₩8,962 | -4.69% | 35.3만 |
|---|
| 2026.08.03 | ₩11,548 | ₩12,430 | ₩10,425 | ₩11,227 | -2.78% | 226.8만 |
|---|
| 2026.07.31 | ₩11,588 | ₩11,829 | ₩10,726 | ₩11,267 | -2.77% | 12.7만 |
|---|
| 2026.07.30 | ₩11,167 | ₩12,470 | ₩10,926 | ₩12,149 | +8.80% | 19만 |
|---|
| 2026.07.29 | ₩12,530 | ₩12,771 | ₩10,525 | ₩11,989 | -4.32% | 34.4만 |
|---|
| 2026.07.28 | ₩12,831 | ₩15,036 | ₩11,488 | ₩13,031 | +1.56% | 512.2만 |
|---|
| 2026.07.27 | ₩10,225 | ₩15,157 | ₩8,761 | ₩12,069 | +18.04% | 1672.6만 |
|---|
| 2026.07.24 | ₩10,044 | ₩10,124 | ₩8,220 | ₩8,400 | -16.37% | 17.1만 |
|---|
| 2026.07.23 | ₩9,423 | ₩11,007 | ₩9,423 | ₩10,906 | +15.74% | 27.8만 |
|---|
| 2026.07.22 | ₩10,626 | ₩12,230 | ₩10,124 | ₩11,488 | +8.11% | 69.8만 |
|---|
| 2026.07.21 | ₩19,587 | ₩20,850 | ₩10,144 | ₩11,227 | -42.68% | 1863.9만 |
|---|
| 2026.07.20 | ₩8,180 | ₩9,042 | ₩8,180 | ₩8,260 | +0.98% | 2.2만 |
|---|
| 2026.07.17 | ₩9,222 | ₩9,603 | ₩8,019 | ₩8,240 | -10.65% | 2.8만 |
|---|
| 2026.07.16 | ₩11,648 | ₩11,668 | ₩8,300 | ₩9,122 | -21.69% | 5.9만 |
|---|
| 2026.07.15 | ₩12,430 | ₩12,630 | ₩11,287 | ₩11,929 | -4.03% | 2.8만 |
|---|
| 2026.07.14 | ₩13,031 | ₩13,031 | ₩12,029 | ₩12,590 | -3.38% | 3만 |
|---|
| 2026.07.13 | ₩14,234 | ₩14,675 | ₩12,811 | ₩13,473 | -5.35% | 4.7만 |
|---|
| 2026.07.10 | ₩13,432 | ₩15,036 | ₩13,432 | ₩15,036 | +11.94% | 5.2만 |
|---|
| 2026.07.09 | ₩16,841 | ₩16,841 | ₩13,513 | ₩13,934 | -17.26% | 6.8만 |
|---|
| 2026.07.08 | ₩13,633 | ₩19,647 | ₩13,473 | ₩16,640 | +22.06% | 63만 |
|---|
| 2026.07.07 | ₩16,440 | ₩17,943 | ₩14,435 | ₩14,756 | -10.24% | 39.3만 |
|---|
| 2026.07.06 | ₩23,557 | ₩33,681 | ₩20,048 | ₩21,051 | -10.64% | 1255.3만 |
|---|
| 2026.07.02 | ₩13,974 | ₩13,974 | ₩12,851 | ₩13,633 | -2.44% | 1만 |
|---|
| 2026.07.01 | ₩13,172 | ₩14,395 | ₩12,811 | ₩14,395 | +9.28% | 1만 |
|---|
| 2026.06.30 | ₩13,974 | ₩14,034 | ₩12,671 | ₩13,593 | -2.73% | 1.1만 |
|---|
| 2026.06.29 | ₩15,618 | ₩15,618 | ₩13,031 | ₩14,395 | -7.83% | 2.5만 |
|---|
| 2026.06.26 | ₩16,580 | ₩16,640 | ₩15,397 | ₩16,400 | -1.09% | 1.4만 |
|---|
| 2026.06.25 | ₩17,703 | ₩18,044 | ₩15,337 | ₩16,580 | -6.34% | 7.6만 |
|---|
| 2026.06.24 | ₩19,848 | ₩21,652 | ₩18,845 | ₩19,748 | -0.51% | 37.7만 |
|---|
| 2026.06.23 | ₩21,452 | ₩22,053 | ₩18,645 | ₩19,647 | -8.41% | 9.1만 |
|---|
| 2026.06.22 | ₩29,471 | ₩30,674 | ₩28,068 | ₩28,669 | -2.72% | 52.9만 |
|---|
| 2026.06.18 | ₩29,070 | ₩31,075 | ₩29,070 | ₩29,872 | +2.76% | 5.7천 |
|---|
| 2026.06.17 | ₩27,266 | ₩30,073 | ₩26,263 | ₩29,672 | +8.82% | 1.6만 |
|---|
| 2026.06.16 | ₩33,080 | ₩33,521 | ₩27,466 | ₩28,469 | -13.94% | 2.7만 |
|---|
| 2026.06.15 | ₩32,879 | ₩38,693 | ₩32,278 | ₩33,882 | +3.05% | 2.6만 |
|---|
| 2026.06.12 | ₩34,884 | ₩36,548 | ₩34,082 | ₩34,483 | -1.15% | 3.3만 |
|---|
| 2026.06.11 | ₩32,077 | ₩37,090 | ₩31,075 | ₩37,090 | +15.63% | 27.8만 |
|---|
| 2026.06.10 | ₩39,094 | ₩43,906 | ₩34,884 | ₩35,486 | -9.23% | 78.5만 |
|---|
| 2026.06.09 | ₩48,918 | ₩49,700 | ₩43,104 | ₩47,815 | -2.25% | 1.1만 |
|---|
| 2026.06.08 | ₩47,916 | ₩54,351 | ₩43,706 | ₩48,718 | +1.67% | 2.4만 |
|---|
| 2026.06.05 | ₩47,515 | ₩51,524 | ₩42,904 | ₩47,916 | +0.84% | 1.2만 |
|---|
| 2026.06.04 | ₩50,321 | ₩58,140 | ₩47,715 | ₩54,131 | +7.57% | 2.6만 |
|---|
| 2026.06.03 | ₩67,563 | ₩72,174 | ₩66,360 | ₩70,971 | +5.04% | 2.2만 |
|---|
| 2026.06.02 | ₩77,186 | ₩77,186 | ₩63,754 | ₩67,964 | -11.95% | 2.4만 |
|---|
| 2026.06.01 | ₩82,198 | ₩87,812 | ₩77,186 | ₩77,186 | -6.10% | 7.8만 |
|---|
| 2026.05.29 | ₩80,996 | ₩91,220 | ₩76,986 | ₩80,595 | -0.50% | 4만 |
|---|
| 2026.05.28 | ₩82,599 | ₩83,201 | ₩74,981 | ₩83,201 | +0.73% | 2.2만 |
|---|
| 2026.05.27 | ₩99,841 | ₩99,841 | ₩78,991 | ₩85,807 | -14.06% | 2.5만 |
|---|
| 2026.05.26 | ₩89,616 | ₩104,252 | ₩86,609 | ₩101,244 | +12.98% | 9.7만 |
|---|
| 2026.05.22 | ₩88,413 | ₩137,933 | ₩87,211 | ₩91,822 | +3.85% | 115.7만 |
|---|
| 2026.05.21 | ₩77,186 | ₩78,189 | ₩70,370 | ₩73,578 | -4.68% | 2.6천 |
|---|
| 2026.05.20 | ₩85,005 | ₩85,406 | ₩73,377 | ₩78,189 | -8.02% | 3.6천 |
|---|
| 2026.05.19 | ₩94,027 | ₩94,027 | ₩85,005 | ₩87,411 | -7.04% | 3천 |
|---|
| 2026.05.18 | ₩92,423 | ₩96,032 | ₩92,022 | ₩94,027 | +1.74% | 2.3천 |
|---|
| 2026.05.15 | ₩100,042 | ₩100,242 | ₩91,621 | ₩94,027 | -6.01% | 3.3천 |
|---|
| 2026.05.14 | ₩103,450 | ₩111,068 | ₩102,247 | ₩110,266 | +6.59% | 4천 |
|---|
| 2026.05.13 | ₩104,252 | ₩110,266 | ₩102,648 | ₩106,657 | +2.31% | 3.5천 |
|---|
| 2026.05.12 | ₩97,235 | ₩114,276 | ₩96,633 | ₩106,257 | +9.28% | 9.3천 |
|---|
| 2026.05.11 | ₩122,295 | ₩125,904 | ₩83,401 | ₩107,259 | -12.30% | 26.8만 |
|---|
| 2026.05.08 | ₩134,324 | ₩134,324 | ₩124,300 | ₩131,518 | -2.09% | 1.3천 |
|---|
| 2026.05.07 | ₩129,914 | ₩134,324 | ₩126,706 | ₩133,923 | +3.09% | 2천 |
|---|
| 2026.05.06 | ₩142,344 | ₩147,155 | ₩120,290 | ₩133,522 | -6.20% | 5.1천 |
|---|
| 2026.05.05 | ₩163,996 | ₩165,399 | ₩140,539 | ₩148,358 | -9.54% | 6.8천 |
|---|
| 2026.05.04 | ₩177,027 | ₩200,484 | ₩164,998 | ₩172,416 | -2.60% | 2.9만 |
|---|
| 2026.05.01 | ₩178,431 | ₩180,235 | ₩162,392 | ₩169,409 | -5.06% | 5.1천 |
|---|
| 2026.04.30 | ₩173,018 | ₩193,066 | ₩166,402 | ₩187,653 | +8.46% | 6.3천 |
|---|
| 2026.04.29 | ₩193,467 | ₩197,477 | ₩176,426 | ₩178,431 | -7.77% | 2.1만 |
|---|
| 2026.04.28 | ₩230,557 | ₩238,576 | ₩205,496 | ₩218,528 | -5.22% | 24.3만 |
|---|
| 2026.04.27 | ₩184,445 | ₩198,479 | ₩166,402 | ₩194,469 | +5.43% | 6만 |
|---|
| 2026.04.24 | ₩220,532 | ₩220,532 | ₩185,648 | ₩190,259 | -13.73% | 4.3천 |
|---|
| 2026.04.23 | ₩214,518 | ₩240,581 | ₩198,479 | ₩234,566 | +9.35% | 7.2천 |
|---|
| 2026.04.22 | ₩330,799 | ₩344,832 | ₩204,494 | ₩228,552 | -30.91% | 21.1만 |
|---|
| 2026.04.21 | ₩310,750 | ₩318,770 | ₩300,726 | ₩306,741 | -1.29% | 929 |
|---|
| 2026.04.20 | ₩334,808 | ₩336,813 | ₩312,755 | ₩314,760 | -5.99% | 1.7천 |
|---|
| 2026.04.17 | ₩332,803 | ₩372,900 | ₩328,794 | ₩340,823 | +2.41% | 5.2천 |
|---|
| 2026.04.16 | ₩298,721 | ₩352,852 | ₩298,721 | ₩338,818 | +13.42% | 3천 |
|---|
| 2026.04.15 | ₩364,881 | ₩365,883 | ₩282,682 | ₩316,765 | -13.19% | 8.8만 |
|---|
| 2026.04.14 | ₩435,050 | ₩451,089 | ₩421,016 | ₩449,084 | +3.23% | 1.2천 |
|---|
| 2026.04.13 | ₩453,094 | ₩453,094 | ₩412,997 | ₩435,050 | -3.98% | 1천 |
|---|
| 2026.04.10 | ₩493,191 | ₩511,234 | ₩455,099 | ₩463,118 | -6.10% | 493 |
|---|
| 2026.04.09 | ₩615,486 | ₩627,515 | ₩491,186 | ₩505,220 | -17.92% | 1.3천 |
|---|
| 2026.04.08 | ₩669,617 | ₩711,718 | ₩607,467 | ₩623,505 | -6.89% | 1.7천 |
|---|
| 2026.04.07 | ₩589,423 | ₩697,684 | ₩589,423 | ₩675,631 | +14.63% | 1.6천 |
|---|
| 2026.04.06 | ₩601,452 | ₩711,718 | ₩551,331 | ₩625,510 | +4.00% | 2.7천 |
|---|
| 2026.04.02 | ₩727,757 | ₩739,786 | ₩613,481 | ₩675,631 | -7.16% | 1.6만 |
|---|
| 2026.04.01 | ₩647,563 | ₩727,757 | ₩601,452 | ₩701,694 | +8.36% | 2만 |
|---|
| 2026.03.31 | ₩725,752 | ₩870,101 | ₩579,399 | ₩617,491 | -14.92% | 59.4만 |
|---|
| 2026.03.30 | ₩499,205 | ₩511,234 | ₩402,973 | ₩410,992 | -17.67% | 473 |
|---|
| 2026.03.27 | ₩493,191 | ₩573,384 | ₩483,166 | ₩497,200 | +0.81% | 1.4천 |
|---|
| 2026.03.26 | ₩477,152 | ₩537,297 | ₩453,094 | ₩509,229 | +6.72% | 2.5천 |
|---|
| 2026.03.25 | ₩443,070 | ₩491,186 | ₩406,983 | ₩483,166 | +9.05% | 918 |
|---|
| 2026.03.24 | ₩463,118 | ₩463,118 | ₩431,041 | ₩443,070 | -4.33% | 371 |
|---|
| 2026.03.23 | ₩459,108 | ₩485,773 | ₩459,108 | ₩473,142 | +3.06% | 290 |
|---|
| 2026.03.20 | ₩491,186 | ₩498,403 | ₩453,094 | ₩469,133 | -4.49% | 297 |
|---|
| 2026.03.19 | ₩513,239 | ₩513,239 | ₩483,166 | ₩503,215 | -1.95% | 369 |
|---|
| 2026.03.18 | ₩485,171 | ₩543,312 | ₩473,343 | ₩543,312 | +11.98% | 1.1천 |
|---|
| 2026.03.17 | ₩527,273 | ₩537,297 | ₩461,113 | ₩505,220 | -4.18% | 1.5천 |
|---|
| 2026.03.16 | ₩551,331 | ₩551,331 | ₩505,220 | ₩537,297 | -2.55% | 1.9천 |
|---|
| 2026.03.13 | ₩580,401 | ₩637,539 | ₩549,326 | ₩563,360 | -2.94% | 9.8만 |
|---|
| 2026.03.12 | ₩535,292 | ₩559,350 | ₩521,258 | ₩523,263 | -2.25% | 741 |
|---|
| 2026.03.11 | ₩549,326 | ₩569,174 | ₩497,200 | ₩551,331 | +0.36% | 1.2천 |
|---|
| 2026.03.10 | ₩651,573 | ₩799,931 | ₩541,307 | ₩563,160 | -13.57% | 5.2천 |
|---|
| 2026.03.09 | ₩761,839 | ₩761,839 | ₩601,452 | ₩631,525 | -17.11% | 938 |
|---|
| 2026.03.06 | ₩681,646 | ₩741,791 | ₩621,500 | ₩681,646 | 0.00% | 1.1천 |
|---|
| 2026.03.05 | ₩701,694 | ₩852,057 | ₩661,597 | ₩751,815 | +7.14% | 3.8천 |
|---|
| 2026.03.04 | ₩872,105 | ₩1,202,904 | ₩811,960 | ₩962,323 | +10.34% | 2.7만 |
|---|
| 2026.03.03 | ₩811,960 | ₩842,033 | ₩731,767 | ₩821,984 | +1.23% | 614 |
|---|
| 2026.03.02 | ₩892,154 | ₩892,154 | ₩791,912 | ₩852,057 | -4.49% | 705 |
|---|
| 2026.02.27 | ₩882,130 | ₩952,299 | ₩832,009 | ₩912,202 | +3.41% | 751 |
|---|
| 2026.02.26 | ₩962,323 | ₩992,396 | ₩872,105 | ₩942,275 | -2.08% | 1.9천 |
|---|
| 2026.02.25 | ₩1,343,243 | ₩1,393,364 | ₩1,062,565 | ₩1,092,638 | -18.66% | 4.1만 |
|---|
| 2026.02.24 | ₩922,226 | ₩992,396 | ₩882,130 | ₩962,323 | +4.35% | 278 |
|---|
| 2026.02.23 | ₩1,012,444 | ₩1,012,444 | ₩872,105 | ₩922,226 | -8.91% | 451 |
|---|
| 2026.02.20 | ₩1,162,807 | ₩1,172,831 | ₩952,299 | ₩1,002,420 | -13.79% | 685 |
|---|
| 2026.02.19 | ₩1,283,098 | ₩1,313,170 | ₩1,172,831 | ₩1,202,904 | -6.25% | 437 |
|---|
| 2026.02.18 | ₩1,303,146 | ₩1,473,557 | ₩1,283,098 | ₩1,353,267 | +3.85% | 553 |
|---|
| 2026.02.17 | ₩1,313,170 | ₩1,413,412 | ₩1,303,146 | ₩1,383,340 | +5.34% | 553 |
|---|
| 2026.02.13 | ₩1,423,436 | ₩1,503,630 | ₩1,383,340 | ₩1,433,461 | +0.70% | 760 |
|---|
| 2026.02.12 | ₩1,543,727 | ₩1,623,920 | ₩1,423,436 | ₩1,593,848 | +3.25% | 2.3천 |
|---|
| 2026.02.11 | ₩3,047,357 | ₩3,147,599 | ₩1,724,162 | ₩1,864,501 | -38.82% | 6.6만 |
|---|
| 2026.02.10 | ₩1,613,896 | ₩1,613,896 | ₩1,473,557 | ₩1,563,775 | -3.11% | 142 |
|---|
| 2026.02.09 | ₩1,503,630 | ₩1,633,945 | ₩1,453,509 | ₩1,613,896 | +7.33% | 82 |
|---|
| 2026.02.06 | ₩1,493,606 | ₩1,573,799 | ₩1,433,461 | ₩1,503,630 | +0.67% | 46 |
|---|
| 2026.02.05 | ₩1,493,606 | ₩1,493,606 | ₩1,303,146 | ₩1,403,388 | -6.04% | 102 |
|---|
| 2026.02.04 | ₩1,694,090 | ₩1,694,090 | ₩1,453,509 | ₩1,503,630 | -11.24% | 83 |
|---|
| 2026.02.03 | ₩1,694,090 | ₩1,784,308 | ₩1,603,872 | ₩1,613,896 | -4.73% | 75 |
|---|
| 2026.02.02 | ₩1,754,235 | ₩1,844,453 | ₩1,633,945 | ₩1,704,114 | -2.86% | 97 |
|---|
| 2026.01.30 | ₩1,684,066 | ₩1,744,211 | ₩1,633,945 | ₩1,694,090 | +0.60% | 56 |
|---|
| 2026.01.29 | ₩1,824,404 | ₩1,904,598 | ₩1,533,703 | ₩1,764,259 | -3.30% | 160 |
|---|
| 2026.01.28 | ₩2,105,082 | ₩2,105,082 | ₩1,854,477 | ₩1,884,550 | -10.48% | 89 |
|---|
| 2026.01.27 | ₩2,085,034 | ₩2,115,106 | ₩1,964,743 | ₩2,014,864 | -3.37% | 124 |
|---|
| 2026.01.26 | ₩1,894,574 | ₩2,054,961 | ₩1,854,477 | ₩1,994,816 | +5.29% | 94 |
|---|
| 2026.01.23 | ₩1,914,622 | ₩2,064,985 | ₩1,864,501 | ₩1,954,719 | +2.09% | 133 |
|---|
| 2026.01.22 | ₩1,914,622 | ₩2,075,009 | ₩1,894,574 | ₩1,904,598 | -0.52% | 131 |
|---|
| 2026.01.21 | ₩1,924,646 | ₩1,964,743 | ₩1,824,404 | ₩1,874,525 | -2.60% | 63 |
|---|
| 2026.01.20 | ₩2,004,840 | ₩2,004,840 | ₩1,844,453 | ₩1,874,525 | -6.50% | 59 |
|---|
| 2026.01.16 | ₩2,105,082 | ₩2,115,106 | ₩1,994,816 | ₩2,054,961 | -2.38% | 56 |
|---|
| 2026.01.15 | ₩1,964,743 | ₩2,105,082 | ₩1,864,501 | ₩2,044,937 | +4.08% | 142 |
|---|
| 2026.01.14 | ₩1,854,477 | ₩2,064,985 | ₩1,814,380 | ₩1,954,719 | +5.41% | 144 |
|---|
| 2026.01.13 | ₩2,034,913 | ₩2,125,130 | ₩1,844,453 | ₩1,874,525 | -7.88% | 285 |
|---|
| 2026.01.12 | ₩2,085,034 | ₩2,285,518 | ₩1,954,719 | ₩1,994,816 | -4.33% | 557 |
|---|
| 2026.01.09 | ₩2,075,009 | ₩2,205,324 | ₩1,954,719 | ₩2,014,864 | -2.90% | 226 |
|---|
| 2026.01.08 | ₩1,864,501 | ₩2,175,251 | ₩1,844,453 | ₩1,984,792 | +6.45% | 163 |
|---|
| 2026.01.07 | ₩1,884,550 | ₩2,075,009 | ₩1,794,332 | ₩1,844,453 | -2.13% | 148 |
|---|
| 2026.01.06 | ₩2,004,840 | ₩2,395,784 | ₩1,854,477 | ₩1,924,646 | -4.00% | 532 |
|---|
| 2026.01.05 | ₩1,984,792 | ₩2,095,058 | ₩1,914,622 | ₩1,944,695 | -2.02% | 154 |
|---|
| 2026.01.02 | ₩1,814,380 | ₩1,954,719 | ₩1,714,138 | ₩1,854,477 | +2.21% | 214 |
|---|
| 2025.12.31 | ₩1,934,671 | ₩1,994,816 | ₩1,744,211 | ₩1,784,308 | -7.77% | 95 |
|---|
| 2025.12.30 | ₩2,004,840 | ₩2,085,034 | ₩1,834,429 | ₩1,924,646 | -4.00% | 81 |
|---|
| 2025.12.29 | ₩1,964,743 | ₩2,135,155 | ₩1,964,743 | ₩2,034,913 | +3.57% | 93 |
|---|
| 2025.12.26 | ₩2,165,227 | ₩2,305,566 | ₩2,004,840 | ₩2,024,888 | -6.48% | 93 |
|---|
| 2025.12.24 | ₩2,105,082 | ₩2,205,324 | ₩1,984,792 | ₩2,085,034 | -0.95% | 95 |
|---|
| 2025.12.23 | ₩2,806,776 | ₩2,806,776 | ₩2,155,203 | ₩2,235,397 | -20.36% | 190 |
|---|
| 2025.12.22 | ₩2,706,534 | ₩2,896,994 | ₩2,606,292 | ₩2,626,340 | -2.96% | 44 |
|---|
| 2025.12.19 | ₩2,636,365 | ₩2,806,776 | ₩2,636,365 | ₩2,706,534 | +2.66% | 64 |
|---|
| 2025.12.18 | ₩2,786,728 | ₩2,947,115 | ₩2,656,413 | ₩2,686,486 | -3.60% | 48 |
|---|
| 2025.12.17 | ₩2,806,776 | ₩2,927,066 | ₩2,736,607 | ₩2,746,631 | -2.14% | 30 |
|---|
| 2025.12.16 | ₩2,516,074 | ₩2,876,945 | ₩2,516,074 | ₩2,776,703 | +10.36% | 50 |
|---|
| 2025.12.15 | ₩3,107,502 | ₩3,107,502 | ₩2,516,074 | ₩2,586,244 | -16.77% | 95 |
|---|
| 2025.12.12 | ₩3,428,276 | ₩3,618,736 | ₩3,017,284 | ₩3,017,284 | -11.99% | 93 |
|---|
| 2025.12.11 | ₩3,077,429 | ₩3,458,349 | ₩3,017,284 | ₩3,348,083 | +8.79% | 61 |
|---|
| 2025.12.10 | ₩3,127,550 | ₩3,508,470 | ₩3,027,308 | ₩3,107,502 | -0.64% | 116 |
|---|
| 2025.12.09 | ₩3,117,526 | ₩3,207,744 | ₩3,017,284 | ₩3,117,526 | 0.00% | 28 |
|---|
| 2025.12.08 | ₩3,177,671 | ₩3,287,938 | ₩3,037,333 | ₩3,117,526 | -1.89% | 48 |
|---|
| 2025.12.05 | ₩3,267,889 | ₩3,307,986 | ₩2,947,115 | ₩3,097,478 | -5.21% | 95 |
|---|
| 2025.12.04 | ₩3,338,059 | ₩3,508,470 | ₩3,127,550 | ₩3,207,744 | -3.90% | 70 |
|---|
| 2025.12.03 | ₩3,107,502 | ₩3,378,155 | ₩3,107,502 | ₩3,338,059 | +7.42% | 38 |
|---|
| 2025.12.02 | ₩3,307,986 | ₩3,468,373 | ₩3,107,502 | ₩3,217,768 | -2.73% | 91 |
|---|
| 2025.12.01 | ₩3,919,462 | ₩3,919,462 | ₩3,227,792 | ₩3,297,962 | -15.86% | 136 |
|---|
| 2025.11.28 | ₩3,909,438 | ₩4,119,946 | ₩3,809,196 | ₩3,919,462 | +0.26% | 23 |
|---|
| 2025.11.26 | ₩3,879,365 | ₩4,119,946 | ₩3,729,002 | ₩3,959,559 | +2.07% | 69 |
|---|
| 2025.11.25 | ₩3,979,607 | ₩4,099,898 | ₩3,839,269 | ₩3,999,656 | +0.50% | 69 |
|---|
| 2025.11.24 | ₩4,089,874 | ₩4,460,769 | ₩3,879,365 | ₩4,200,140 | +2.70% | 97 |
|---|
| 2025.11.21 | ₩3,799,172 | ₩4,139,995 | ₩3,729,002 | ₩4,129,970 | +8.71% | 45 |
|---|
| 2025.11.20 | ₩4,370,551 | ₩4,711,374 | ₩3,729,002 | ₩3,899,414 | -10.78% | 134 |
|---|
| 2025.11.19 | ₩4,370,551 | ₩4,550,987 | ₩4,059,801 | ₩4,370,551 | 0.00% | 95 |
|---|
| 2025.11.18 | ₩4,320,430 | ₩4,701,350 | ₩4,180,091 | ₩4,691,326 | +8.58% | 90 |
|---|
| 2025.11.17 | ₩4,300,382 | ₩4,751,471 | ₩4,210,164 | ₩4,490,842 | +4.43% | 100 |
|---|
| 2025.11.14 | ₩4,320,430 | ₩4,751,471 | ₩4,129,970 | ₩4,280,333 | -0.93% | 169 |
|---|
| 2025.11.13 | ₩6,174,907 | ₩6,315,246 | ₩4,310,406 | ₩4,831,664 | -21.75% | 689 |
|---|
| 2025.11.12 | ₩5,763,915 | ₩6,515,730 | ₩5,663,673 | ₩6,215,004 | +7.83% | 1.7천 |
|---|
| 2025.11.11 | ₩5,413,068 | ₩5,804,012 | ₩5,312,826 | ₩5,733,842 | +5.93% | 21 |
|---|
| 2025.11.10 | ₩5,743,867 | ₩5,814,036 | ₩5,312,826 | ₩5,423,092 | -5.58% | 60 |
|---|
| 2025.11.07 | ₩5,623,576 | ₩6,615,972 | ₩5,473,213 | ₩5,763,915 | +2.50% | 75 |
|---|
| 2025.11.06 | ₩6,074,665 | ₩6,275,149 | ₩5,633,600 | ₩5,783,963 | -4.79% | 57 |
|---|
| 2025.11.05 | ₩5,533,358 | ₩6,976,843 | ₩5,533,358 | ₩6,194,956 | +11.96% | 189 |
|---|
| 2025.11.04 | ₩5,874,181 | ₩5,964,399 | ₩5,473,213 | ₩5,563,431 | -5.29% | 56 |
|---|
| 2025.11.03 | ₩6,255,101 | ₩6,325,270 | ₩5,964,399 | ₩6,014,520 | -3.85% | 61 |
|---|
| 2025.10.31 | ₩6,585,899 | ₩7,247,497 | ₩6,114,762 | ₩6,345,319 | -3.65% | 96 |
|---|
| 2025.10.30 | ₩6,515,730 | ₩6,585,899 | ₩6,134,810 | ₩6,345,319 | -2.62% | 55 |
|---|
| 2025.10.29 | ₩7,237,472 | ₩7,247,497 | ₩6,515,730 | ₩6,545,803 | -9.56% | 64 |
|---|
| 2025.10.28 | ₩8,169,723 | ₩8,209,820 | ₩7,127,206 | ₩7,317,666 | -10.43% | 108 |
|---|
| 2025.10.27 | ₩7,718,634 | ₩8,921,538 | ₩7,538,198 | ₩8,279,989 | +7.27% | 224 |
|---|
| 2025.10.24 | ₩7,468,029 | ₩7,818,876 | ₩7,367,787 | ₩7,558,247 | +1.21% | 26 |
|---|
| 2025.10.23 | ₩7,618,392 | ₩7,638,440 | ₩7,317,666 | ₩7,468,029 | -1.97% | 31 |
|---|
| 2025.10.22 | ₩8,420,328 | ₩8,420,328 | ₩7,718,634 | ₩7,798,828 | -7.38% | 74 |
|---|
| 2025.10.21 | ₩8,721,054 | ₩8,821,296 | ₩8,530,594 | ₩8,630,836 | -1.03% | 33 |
|---|
| 2025.10.20 | ₩9,122,022 | ₩9,122,022 | ₩8,660,909 | ₩8,791,223 | -3.63% | 30 |
|---|
| 2025.10.17 | ₩8,520,570 | ₩9,312,482 | ₩8,520,570 | ₩8,771,175 | +2.94% | 49 |
|---|
| 2025.10.16 | ₩9,232,288 | ₩9,232,288 | ₩8,520,570 | ₩8,711,030 | -5.65% | 66 |
|---|
| 2025.10.15 | ₩9,733,498 | ₩9,964,055 | ₩9,122,022 | ₩9,382,651 | -3.60% | 54 |
|---|
| 2025.10.14 | ₩9,122,022 | ₩10,324,926 | ₩8,921,538 | ₩9,843,764 | +7.91% | 74 |
|---|
| 2025.10.13 | ₩10,024,200 | ₩10,024,200 | ₩8,821,296 | ₩9,362,603 | -6.60% | 127 |
|---|
| 2025.10.10 | ₩10,425,168 | ₩10,926,378 | ₩9,823,716 | ₩9,883,861 | -5.19% | 183 |
|---|