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 | ₩2,713 | ₩2,806 | -3.67% | 3만 |
| 2026.10.08 | ₩3,034 | ₩3,034 | ₩2,686 | ₩2,753 | -9.25% | 6.8만 |
| 2026.10.07 | ₩2,980 | ₩3,154 | ₩2,833 | ₩2,967 | -0.45% | 315.7만 |
| 2026.10.06 | ₩3,134 | ₩3,154 | ₩3,074 | ₩3,114 | -0.64% | 2.3만 |
| 2026.10.05 | ₩3,100 | ₩3,207 | ₩3,034 | ₩3,181 | +2.59% | 5만 |
| 2026.10.02 | ₩3,328 | ₩3,328 | ₩2,983 | ₩3,060 | -8.03% | 5.2만 |
| 2026.10.01 | ₩3,274 | ₩3,301 | ₩2,980 | ₩3,221 | -1.63% | 10.6만 |
| 2026.09.30 | ₩3,314 | ₩3,394 | ₩3,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,261 |
| -1.61% |
| 131.2만 |
| 2026.09.29 | ₩3,354 | ₩3,448 | ₩3,288 | ₩3,408 | +1.59% | 18만 |
|---|
| 2026.09.28 | ₩3,247 | ₩3,488 | ₩3,207 | ₩3,435 | +5.76% | 6.4만 |
|---|
| 2026.09.25 | ₩3,401 | ₩3,435 | ₩3,221 | ₩3,341 | -1.77% | 9만 |
|---|
| 2026.09.24 | ₩3,608 | ₩3,608 | ₩3,368 | ₩3,488 | -3.33% | 17.7만 |
|---|
| 2026.09.23 | ₩3,729 | ₩3,982 | ₩3,394 | ₩3,762 | +0.90% | 983.6만 |
|---|
| 2026.09.22 | ₩4,009 | ₩4,129 | ₩3,822 | ₩3,976 | -0.83% | 7.6만 |
|---|
| 2026.09.21 | ₩3,969 | ₩4,343 | ₩3,810 | ₩4,116 | +3.70% | 8.2만 |
|---|
| 2026.09.18 | ₩4,049 | ₩4,210 | ₩3,755 | ₩3,969 | -1.98% | 94만 |
|---|
| 2026.09.17 | ₩4,143 | ₩4,263 | ₩3,989 | ₩4,143 | 0.00% | 4.1만 |
|---|
| 2026.09.16 | ₩4,036 | ₩4,263 | ₩3,908 | ₩4,089 | +1.32% | 2.2만 |
|---|
| 2026.09.15 | ₩3,916 | ₩4,223 | ₩3,622 | ₩4,029 | +2.90% | 6.4만 |
|---|
| 2026.09.14 | ₩4,397 | ₩4,530 | ₩3,757 | ₩3,889 | -11.55% | 8.7만 |
|---|
| 2026.09.11 | ₩4,537 | ₩4,798 | ₩4,370 | ₩4,510 | -0.59% | 5.4만 |
|---|
| 2026.09.10 | ₩4,490 | ₩4,905 | ₩4,450 | ₩4,717 | +5.06% | 3.2만 |
|---|
| 2026.09.09 | ₩4,931 | ₩4,931 | ₩4,423 | ₩4,651 | -5.69% | 6.7만 |
|---|
| 2026.09.08 | ₩4,931 | ₩5,239 | ₩4,677 | ₩4,931 | 0.00% | 12.3만 |
|---|
| 2026.09.04 | ₩5,185 | ₩5,225 | ₩4,784 | ₩5,038 | -2.84% | 2.3만 |
|---|
| 2026.09.03 | ₩5,038 | ₩5,505 | ₩4,824 | ₩5,346 | +6.10% | 5.2만 |
|---|
| 2026.09.02 | ₩4,824 | ₩5,165 | ₩4,477 | ₩5,025 | +4.16% | 68.7만 |
|---|
| 2026.09.01 | ₩5,907 | ₩6,028 | ₩5,346 | ₩5,412 | -8.37% | 7.6만 |
|---|
| 2026.08.31 | ₩6,185 | ₩6,348 | ₩5,947 | ₩6,054 | -2.12% | 2.9만 |
|---|
| 2026.08.28 | ₩6,388 | ₩6,602 | ₩6,187 | ₩6,261 | -1.99% | 4만 |
|---|
| 2026.08.27 | ₩6,134 | ₩6,695 | ₩6,087 | ₩6,468 | +5.45% | 10.2만 |
|---|
| 2026.08.26 | ₩6,361 | ₩6,428 | ₩5,962 | ₩6,214 | -2.31% | 4.3만 |
|---|
| 2026.08.25 | ₩5,626 | ₩6,415 | ₩5,626 | ₩6,334 | +12.59% | 15.1만 |
|---|
| 2026.08.24 | ₩5,880 | ₩6,268 | ₩5,640 | ₩5,720 | -2.73% | 18만 |
|---|
| 2026.08.21 | ₩6,762 | ₩7,029 | ₩5,880 | ₩6,000 | -11.26% | 36.3만 |
|---|
| 2026.08.20 | ₩6,174 | ₩7,070 | ₩5,947 | ₩6,735 | +9.09% | 42.2만 |
|---|
| 2026.08.19 | ₩6,281 | ₩7,070 | ₩5,746 | ₩6,388 | +1.70% | 115.3만 |
|---|
| 2026.08.18 | ₩5,305 | ₩6,334 | ₩5,292 | ₩6,308 | +18.89% | 139.7만 |
|---|
| 2026.08.17 | ₩5,292 | ₩5,479 | ₩5,145 | ₩5,439 | +2.78% | 15.2만 |
|---|
| 2026.08.14 | ₩5,359 | ₩5,613 | ₩5,145 | ₩5,292 | -1.25% | 22.3만 |
|---|
| 2026.08.13 | ₩5,720 | ₩5,880 | ₩5,145 | ₩5,519 | -3.50% | 21.6만 |
|---|
| 2026.08.12 | ₩5,372 | ₩5,813 | ₩5,332 | ₩5,473 | +1.87% | 12.2만 |
|---|
| 2026.08.11 | ₩6,415 | ₩6,615 | ₩5,673 | ₩5,673 | -11.56% | 28.9만 |
|---|
| 2026.08.10 | ₩7,818 | ₩8,259 | ₩7,617 | ₩8,078 | +3.33% | 9.8만 |
|---|
| 2026.08.07 | ₩8,880 | ₩8,880 | ₩6,615 | ₩8,018 | -9.71% | 18.9만 |
|---|
| 2026.08.06 | ₩8,580 | ₩8,580 | ₩7,978 | ₩8,419 | -1.87% | 13.4만 |
|---|
| 2026.08.05 | ₩9,201 | ₩9,201 | ₩8,459 | ₩8,740 | -5.01% | 13.6만 |
|---|
| 2026.08.04 | ₩9,402 | ₩10,424 | ₩8,119 | ₩8,960 | -4.69% | 35.3만 |
|---|
| 2026.08.03 | ₩11,546 | ₩12,428 | ₩10,424 | ₩11,226 | -2.78% | 226.8만 |
|---|
| 2026.07.31 | ₩11,587 | ₩11,827 | ₩10,725 | ₩11,266 | -2.77% | 12.7만 |
|---|
| 2026.07.30 | ₩11,166 | ₩12,469 | ₩10,925 | ₩12,148 | +8.80% | 19만 |
|---|
| 2026.07.29 | ₩12,529 | ₩12,769 | ₩10,524 | ₩11,987 | -4.32% | 34.4만 |
|---|
| 2026.07.28 | ₩12,829 | ₩15,034 | ₩11,486 | ₩13,030 | +1.56% | 512.2만 |
|---|
| 2026.07.27 | ₩10,223 | ₩15,155 | ₩8,760 | ₩12,068 | +18.04% | 1672.6만 |
|---|
| 2026.07.24 | ₩10,043 | ₩10,123 | ₩8,219 | ₩8,399 | -16.37% | 17.1만 |
|---|
| 2026.07.23 | ₩9,422 | ₩11,005 | ₩9,422 | ₩10,905 | +15.74% | 27.8만 |
|---|
| 2026.07.22 | ₩10,624 | ₩12,228 | ₩10,123 | ₩11,486 | +8.11% | 69.8만 |
|---|
| 2026.07.21 | ₩19,585 | ₩20,848 | ₩10,143 | ₩11,226 | -42.68% | 1863.9만 |
|---|
| 2026.07.20 | ₩8,179 | ₩9,041 | ₩8,179 | ₩8,259 | +0.98% | 2.2만 |
|---|
| 2026.07.17 | ₩9,221 | ₩9,602 | ₩8,018 | ₩8,239 | -10.65% | 2.8만 |
|---|
| 2026.07.16 | ₩11,647 | ₩11,667 | ₩8,299 | ₩9,121 | -21.69% | 5.9만 |
|---|
| 2026.07.15 | ₩12,428 | ₩12,629 | ₩11,286 | ₩11,927 | -4.03% | 2.8만 |
|---|
| 2026.07.14 | ₩13,030 | ₩13,030 | ₩12,028 | ₩12,589 | -3.38% | 3만 |
|---|
| 2026.07.13 | ₩14,233 | ₩14,674 | ₩12,809 | ₩13,471 | -5.35% | 4.7만 |
|---|
| 2026.07.10 | ₩13,431 | ₩15,034 | ₩13,431 | ₩15,034 | +11.94% | 5.2만 |
|---|
| 2026.07.09 | ₩16,839 | ₩16,839 | ₩13,511 | ₩13,932 | -17.26% | 6.8만 |
|---|
| 2026.07.08 | ₩13,631 | ₩19,645 | ₩13,471 | ₩16,638 | +22.06% | 63만 |
|---|
| 2026.07.07 | ₩16,438 | ₩17,941 | ₩14,433 | ₩14,754 | -10.24% | 39.3만 |
|---|
| 2026.07.06 | ₩23,554 | ₩33,677 | ₩20,046 | ₩21,048 | -10.64% | 1255.3만 |
|---|
| 2026.07.02 | ₩13,972 | ₩13,972 | ₩12,849 | ₩13,631 | -2.44% | 1만 |
|---|
| 2026.07.01 | ₩13,170 | ₩14,393 | ₩12,809 | ₩14,393 | +9.28% | 1만 |
|---|
| 2026.06.30 | ₩13,972 | ₩14,032 | ₩12,669 | ₩13,591 | -2.73% | 1.1만 |
|---|
| 2026.06.29 | ₩15,616 | ₩15,616 | ₩13,030 | ₩14,393 | -7.83% | 2.5만 |
|---|
| 2026.06.26 | ₩16,578 | ₩16,638 | ₩15,395 | ₩16,398 | -1.09% | 1.4만 |
|---|
| 2026.06.25 | ₩17,700 | ₩18,041 | ₩15,335 | ₩16,578 | -6.34% | 7.6만 |
|---|
| 2026.06.24 | ₩19,845 | ₩21,650 | ₩18,843 | ₩19,745 | -0.51% | 37.7만 |
|---|
| 2026.06.23 | ₩21,449 | ₩22,050 | ₩18,643 | ₩19,645 | -8.41% | 9.1만 |
|---|
| 2026.06.22 | ₩29,467 | ₩30,670 | ₩28,064 | ₩28,666 | -2.72% | 52.9만 |
|---|
| 2026.06.18 | ₩29,066 | ₩31,071 | ₩29,066 | ₩29,868 | +2.76% | 5.7천 |
|---|
| 2026.06.17 | ₩27,262 | ₩30,069 | ₩26,260 | ₩29,668 | +8.82% | 1.6만 |
|---|
| 2026.06.16 | ₩33,076 | ₩33,517 | ₩27,463 | ₩28,465 | -13.94% | 2.7만 |
|---|
| 2026.06.15 | ₩32,875 | ₩38,688 | ₩32,274 | ₩33,877 | +3.05% | 2.6만 |
|---|
| 2026.06.12 | ₩34,880 | ₩36,544 | ₩34,078 | ₩34,479 | -1.15% | 3.3만 |
|---|
| 2026.06.11 | ₩32,073 | ₩37,085 | ₩31,071 | ₩37,085 | +15.63% | 27.8만 |
|---|
| 2026.06.10 | ₩39,089 | ₩43,900 | ₩34,880 | ₩35,481 | -9.23% | 78.5만 |
|---|
| 2026.06.09 | ₩48,912 | ₩49,694 | ₩43,099 | ₩47,809 | -2.25% | 1.1만 |
|---|
| 2026.06.08 | ₩47,910 | ₩54,344 | ₩43,700 | ₩48,711 | +1.67% | 2.4만 |
|---|
| 2026.06.05 | ₩47,509 | ₩51,518 | ₩42,898 | ₩47,910 | +0.84% | 1.2만 |
|---|
| 2026.06.04 | ₩50,315 | ₩58,133 | ₩47,709 | ₩54,124 | +7.57% | 2.6만 |
|---|
| 2026.06.03 | ₩67,555 | ₩72,165 | ₩66,352 | ₩70,962 | +5.04% | 2.2만 |
|---|
| 2026.06.02 | ₩77,177 | ₩77,177 | ₩63,746 | ₩67,955 | -11.95% | 2.4만 |
|---|
| 2026.06.01 | ₩82,188 | ₩87,801 | ₩77,177 | ₩77,177 | -6.10% | 7.8만 |
|---|
| 2026.05.29 | ₩80,985 | ₩91,209 | ₩76,976 | ₩80,584 | -0.50% | 4만 |
|---|
| 2026.05.28 | ₩82,589 | ₩83,190 | ₩74,971 | ₩83,190 | +0.73% | 2.2만 |
|---|
| 2026.05.27 | ₩99,828 | ₩99,828 | ₩78,981 | ₩85,796 | -14.06% | 2.5만 |
|---|
| 2026.05.26 | ₩89,605 | ₩104,238 | ₩86,598 | ₩101,232 | +12.98% | 9.7만 |
|---|
| 2026.05.22 | ₩88,402 | ₩137,915 | ₩87,199 | ₩91,810 | +3.85% | 115.7만 |
|---|
| 2026.05.21 | ₩77,177 | ₩78,179 | ₩70,361 | ₩73,568 | -4.68% | 2.6천 |
|---|
| 2026.05.20 | ₩84,994 | ₩85,395 | ₩73,368 | ₩78,179 | -8.02% | 3.6천 |
|---|
| 2026.05.19 | ₩94,015 | ₩94,015 | ₩84,994 | ₩87,400 | -7.04% | 3천 |
|---|
| 2026.05.18 | ₩92,411 | ₩96,020 | ₩92,010 | ₩94,015 | +1.74% | 2.3천 |
|---|
| 2026.05.15 | ₩100,029 | ₩100,229 | ₩91,610 | ₩94,015 | -6.01% | 3.3천 |
|---|
| 2026.05.14 | ₩103,437 | ₩111,054 | ₩102,234 | ₩110,252 | +6.59% | 4천 |
|---|
| 2026.05.13 | ₩104,238 | ₩110,252 | ₩102,635 | ₩106,644 | +2.31% | 3.5천 |
|---|
| 2026.05.12 | ₩97,222 | ₩114,261 | ₩96,621 | ₩106,243 | +9.28% | 9.3천 |
|---|
| 2026.05.11 | ₩122,280 | ₩125,888 | ₩83,391 | ₩107,245 | -12.30% | 26.8만 |
|---|
| 2026.05.08 | ₩134,307 | ₩134,307 | ₩124,284 | ₩131,501 | -2.09% | 1.3천 |
|---|
| 2026.05.07 | ₩129,897 | ₩134,307 | ₩126,690 | ₩133,906 | +3.09% | 2천 |
|---|
| 2026.05.06 | ₩142,326 | ₩147,137 | ₩120,275 | ₩133,505 | -6.20% | 5.1천 |
|---|
| 2026.05.05 | ₩163,975 | ₩165,378 | ₩140,521 | ₩148,339 | -9.54% | 6.8천 |
|---|
| 2026.05.04 | ₩177,005 | ₩200,459 | ₩164,977 | ₩172,394 | -2.60% | 2.9만 |
|---|
| 2026.05.01 | ₩178,408 | ₩180,212 | ₩162,371 | ₩169,387 | -5.06% | 5.1천 |
|---|
| 2026.04.30 | ₩172,996 | ₩193,042 | ₩166,381 | ₩187,629 | +8.46% | 6.3천 |
|---|
| 2026.04.29 | ₩193,442 | ₩197,452 | ₩176,403 | ₩178,408 | -7.77% | 2.1만 |
|---|
| 2026.04.28 | ₩230,527 | ₩238,546 | ₩205,470 | ₩218,500 | -5.22% | 24.3만 |
|---|
| 2026.04.27 | ₩184,422 | ₩198,454 | ₩166,381 | ₩194,445 | +5.43% | 6만 |
|---|
| 2026.04.24 | ₩220,504 | ₩220,504 | ₩185,625 | ₩190,235 | -13.73% | 4.3천 |
|---|
| 2026.04.23 | ₩214,491 | ₩240,550 | ₩198,454 | ₩234,536 | +9.35% | 7.2천 |
|---|
| 2026.04.22 | ₩330,757 | ₩344,789 | ₩204,468 | ₩228,523 | -30.91% | 21.1만 |
|---|
| 2026.04.21 | ₩310,711 | ₩318,729 | ₩300,688 | ₩306,702 | -1.29% | 929 |
|---|
| 2026.04.20 | ₩334,766 | ₩336,770 | ₩312,715 | ₩314,720 | -5.99% | 1.7천 |
|---|
| 2026.04.17 | ₩332,761 | ₩372,853 | ₩328,752 | ₩340,779 | +2.41% | 5.2천 |
|---|
| 2026.04.16 | ₩298,683 | ₩352,807 | ₩298,683 | ₩338,775 | +13.42% | 3천 |
|---|
| 2026.04.15 | ₩364,834 | ₩365,837 | ₩282,646 | ₩316,724 | -13.19% | 8.8만 |
|---|
| 2026.04.14 | ₩434,995 | ₩451,032 | ₩420,963 | ₩449,027 | +3.23% | 1.2천 |
|---|
| 2026.04.13 | ₩453,036 | ₩453,036 | ₩412,945 | ₩434,995 | -3.98% | 1천 |
|---|
| 2026.04.10 | ₩493,128 | ₩511,169 | ₩455,041 | ₩463,059 | -6.10% | 493 |
|---|
| 2026.04.09 | ₩615,408 | ₩627,435 | ₩491,123 | ₩505,155 | -17.92% | 1.3천 |
|---|
| 2026.04.08 | ₩669,531 | ₩711,628 | ₩607,389 | ₩623,426 | -6.89% | 1.7천 |
|---|
| 2026.04.07 | ₩589,348 | ₩697,596 | ₩589,348 | ₩675,545 | +14.63% | 1.6천 |
|---|
| 2026.04.06 | ₩601,376 | ₩711,628 | ₩551,261 | ₩625,431 | +4.00% | 2.7천 |
|---|
| 2026.04.02 | ₩727,664 | ₩739,692 | ₩613,403 | ₩675,545 | -7.16% | 1.6만 |
|---|
| 2026.04.01 | ₩647,481 | ₩727,664 | ₩601,376 | ₩701,605 | +8.36% | 2만 |
|---|
| 2026.03.31 | ₩725,660 | ₩869,990 | ₩579,325 | ₩617,412 | -14.92% | 59.4만 |
|---|
| 2026.03.30 | ₩499,142 | ₩511,169 | ₩402,922 | ₩410,940 | -17.67% | 473 |
|---|
| 2026.03.27 | ₩493,128 | ₩573,311 | ₩483,105 | ₩497,137 | +0.81% | 1.4천 |
|---|
| 2026.03.26 | ₩477,091 | ₩537,229 | ₩453,036 | ₩509,165 | +6.72% | 2.5천 |
|---|
| 2026.03.25 | ₩443,013 | ₩491,123 | ₩406,931 | ₩483,105 | +9.05% | 918 |
|---|
| 2026.03.24 | ₩463,059 | ₩463,059 | ₩430,986 | ₩443,013 | -4.33% | 371 |
|---|
| 2026.03.23 | ₩459,050 | ₩485,711 | ₩459,050 | ₩473,082 | +3.06% | 290 |
|---|
| 2026.03.20 | ₩491,123 | ₩498,340 | ₩453,036 | ₩469,073 | -4.49% | 297 |
|---|
| 2026.03.19 | ₩513,174 | ₩513,174 | ₩483,105 | ₩503,151 | -1.95% | 369 |
|---|
| 2026.03.18 | ₩485,110 | ₩543,243 | ₩473,283 | ₩543,243 | +11.98% | 1.1천 |
|---|
| 2026.03.17 | ₩527,206 | ₩537,229 | ₩461,055 | ₩505,155 | -4.18% | 1.5천 |
|---|
| 2026.03.16 | ₩551,261 | ₩551,261 | ₩505,155 | ₩537,229 | -2.55% | 1.9천 |
|---|
| 2026.03.13 | ₩580,327 | ₩637,458 | ₩549,256 | ₩563,288 | -2.94% | 9.8만 |
|---|
| 2026.03.12 | ₩535,224 | ₩559,279 | ₩521,192 | ₩523,197 | -2.25% | 741 |
|---|
| 2026.03.11 | ₩549,256 | ₩569,102 | ₩497,137 | ₩551,261 | +0.36% | 1.2천 |
|---|
| 2026.03.10 | ₩651,490 | ₩799,829 | ₩541,238 | ₩563,088 | -13.57% | 5.2천 |
|---|
| 2026.03.09 | ₩761,742 | ₩761,742 | ₩601,376 | ₩631,444 | -17.11% | 938 |
|---|
| 2026.03.06 | ₩681,559 | ₩741,696 | ₩621,421 | ₩681,559 | 0.00% | 1.1천 |
|---|
| 2026.03.05 | ₩701,605 | ₩851,949 | ₩661,513 | ₩751,719 | +7.14% | 3.8천 |
|---|
| 2026.03.04 | ₩871,994 | ₩1,202,751 | ₩811,857 | ₩962,201 | +10.34% | 2.7만 |
|---|
| 2026.03.03 | ₩811,857 | ₩841,926 | ₩731,674 | ₩821,880 | +1.23% | 614 |
|---|
| 2026.03.02 | ₩892,040 | ₩892,040 | ₩791,811 | ₩851,949 | -4.49% | 705 |
|---|
| 2026.02.27 | ₩882,017 | ₩952,178 | ₩831,903 | ₩912,086 | +3.41% | 751 |
|---|
| 2026.02.26 | ₩962,201 | ₩992,270 | ₩871,994 | ₩942,155 | -2.08% | 1.9천 |
|---|
| 2026.02.25 | ₩1,343,072 | ₩1,393,187 | ₩1,062,430 | ₩1,092,499 | -18.66% | 4.1만 |
|---|
| 2026.02.24 | ₩922,109 | ₩992,270 | ₩882,017 | ₩962,201 | +4.35% | 278 |
|---|
| 2026.02.23 | ₩1,012,315 | ₩1,012,315 | ₩871,994 | ₩922,109 | -8.91% | 451 |
|---|
| 2026.02.20 | ₩1,162,659 | ₩1,172,682 | ₩952,178 | ₩1,002,293 | -13.79% | 685 |
|---|
| 2026.02.19 | ₩1,282,934 | ₩1,313,003 | ₩1,172,682 | ₩1,202,751 | -6.25% | 437 |
|---|
| 2026.02.18 | ₩1,302,980 | ₩1,473,370 | ₩1,282,934 | ₩1,353,095 | +3.85% | 553 |
|---|
| 2026.02.17 | ₩1,313,003 | ₩1,413,232 | ₩1,302,980 | ₩1,383,164 | +5.34% | 553 |
|---|
| 2026.02.13 | ₩1,423,255 | ₩1,503,439 | ₩1,383,164 | ₩1,433,278 | +0.70% | 760 |
|---|
| 2026.02.12 | ₩1,543,530 | ₩1,623,714 | ₩1,423,255 | ₩1,593,645 | +3.25% | 2.3천 |
|---|
| 2026.02.11 | ₩3,046,969 | ₩3,147,198 | ₩1,723,943 | ₩1,864,264 | -38.82% | 6.6만 |
|---|
| 2026.02.10 | ₩1,613,691 | ₩1,613,691 | ₩1,473,370 | ₩1,563,576 | -3.11% | 142 |
|---|
| 2026.02.09 | ₩1,503,439 | ₩1,633,737 | ₩1,453,324 | ₩1,613,691 | +7.33% | 82 |
|---|
| 2026.02.06 | ₩1,493,416 | ₩1,573,599 | ₩1,433,278 | ₩1,503,439 | +0.67% | 46 |
|---|
| 2026.02.05 | ₩1,493,416 | ₩1,493,416 | ₩1,302,980 | ₩1,403,210 | -6.04% | 102 |
|---|
| 2026.02.04 | ₩1,693,874 | ₩1,693,874 | ₩1,453,324 | ₩1,503,439 | -11.24% | 83 |
|---|
| 2026.02.03 | ₩1,693,874 | ₩1,784,081 | ₩1,603,668 | ₩1,613,691 | -4.73% | 75 |
|---|
| 2026.02.02 | ₩1,754,012 | ₩1,844,218 | ₩1,633,737 | ₩1,703,897 | -2.86% | 97 |
|---|
| 2026.01.30 | ₩1,683,851 | ₩1,743,989 | ₩1,633,737 | ₩1,693,874 | +0.60% | 56 |
|---|
| 2026.01.29 | ₩1,824,172 | ₩1,904,356 | ₩1,533,508 | ₩1,764,035 | -3.30% | 160 |
|---|
| 2026.01.28 | ₩2,104,814 | ₩2,104,814 | ₩1,854,241 | ₩1,884,310 | -10.48% | 89 |
|---|
| 2026.01.27 | ₩2,084,768 | ₩2,114,837 | ₩1,964,493 | ₩2,014,608 | -3.37% | 124 |
|---|
| 2026.01.26 | ₩1,894,333 | ₩2,054,700 | ₩1,854,241 | ₩1,994,562 | +5.29% | 94 |
|---|
| 2026.01.23 | ₩1,914,379 | ₩2,064,723 | ₩1,864,264 | ₩1,954,470 | +2.09% | 133 |
|---|
| 2026.01.22 | ₩1,914,379 | ₩2,074,745 | ₩1,894,333 | ₩1,904,356 | -0.52% | 131 |
|---|
| 2026.01.21 | ₩1,924,402 | ₩1,964,493 | ₩1,824,172 | ₩1,874,287 | -2.60% | 63 |
|---|
| 2026.01.20 | ₩2,004,585 | ₩2,004,585 | ₩1,844,218 | ₩1,874,287 | -6.50% | 59 |
|---|
| 2026.01.16 | ₩2,104,814 | ₩2,114,837 | ₩1,994,562 | ₩2,054,700 | -2.38% | 56 |
|---|
| 2026.01.15 | ₩1,964,493 | ₩2,104,814 | ₩1,864,264 | ₩2,044,677 | +4.08% | 142 |
|---|
| 2026.01.14 | ₩1,854,241 | ₩2,064,723 | ₩1,814,149 | ₩1,954,470 | +5.41% | 144 |
|---|
| 2026.01.13 | ₩2,034,654 | ₩2,124,860 | ₩1,844,218 | ₩1,874,287 | -7.88% | 285 |
|---|
| 2026.01.12 | ₩2,084,768 | ₩2,285,227 | ₩1,954,470 | ₩1,994,562 | -4.33% | 557 |
|---|
| 2026.01.09 | ₩2,074,745 | ₩2,205,044 | ₩1,954,470 | ₩2,014,608 | -2.90% | 226 |
|---|
| 2026.01.08 | ₩1,864,264 | ₩2,174,975 | ₩1,844,218 | ₩1,984,539 | +6.45% | 163 |
|---|
| 2026.01.07 | ₩1,884,310 | ₩2,074,745 | ₩1,794,104 | ₩1,844,218 | -2.13% | 148 |
|---|
| 2026.01.06 | ₩2,004,585 | ₩2,395,479 | ₩1,854,241 | ₩1,924,402 | -4.00% | 532 |
|---|
| 2026.01.05 | ₩1,984,539 | ₩2,094,791 | ₩1,914,379 | ₩1,944,447 | -2.02% | 154 |
|---|
| 2026.01.02 | ₩1,814,149 | ₩1,954,470 | ₩1,713,920 | ₩1,854,241 | +2.21% | 214 |
|---|
| 2025.12.31 | ₩1,934,425 | ₩1,994,562 | ₩1,743,989 | ₩1,784,081 | -7.77% | 95 |
|---|
| 2025.12.30 | ₩2,004,585 | ₩2,084,768 | ₩1,834,195 | ₩1,924,402 | -4.00% | 81 |
|---|
| 2025.12.29 | ₩1,964,493 | ₩2,134,883 | ₩1,964,493 | ₩2,034,654 | +3.57% | 93 |
|---|
| 2025.12.26 | ₩2,164,952 | ₩2,305,273 | ₩2,004,585 | ₩2,024,631 | -6.48% | 93 |
|---|
| 2025.12.24 | ₩2,104,814 | ₩2,205,044 | ₩1,984,539 | ₩2,084,768 | -0.95% | 95 |
|---|
| 2025.12.23 | ₩2,806,419 | ₩2,806,419 | ₩2,154,929 | ₩2,235,112 | -20.36% | 190 |
|---|
| 2025.12.22 | ₩2,706,190 | ₩2,896,625 | ₩2,605,961 | ₩2,626,006 | -2.96% | 44 |
|---|
| 2025.12.19 | ₩2,636,029 | ₩2,806,419 | ₩2,636,029 | ₩2,706,190 | +2.66% | 64 |
|---|
| 2025.12.18 | ₩2,786,373 | ₩2,946,740 | ₩2,656,075 | ₩2,686,144 | -3.60% | 48 |
|---|
| 2025.12.17 | ₩2,806,419 | ₩2,926,694 | ₩2,736,259 | ₩2,746,281 | -2.14% | 30 |
|---|
| 2025.12.16 | ₩2,515,754 | ₩2,876,579 | ₩2,515,754 | ₩2,776,350 | +10.36% | 50 |
|---|
| 2025.12.15 | ₩3,107,107 | ₩3,107,107 | ₩2,515,754 | ₩2,585,915 | -16.77% | 95 |
|---|
| 2025.12.12 | ₩3,427,840 | ₩3,618,276 | ₩3,016,900 | ₩3,016,900 | -11.99% | 93 |
|---|
| 2025.12.11 | ₩3,077,038 | ₩3,457,909 | ₩3,016,900 | ₩3,347,657 | +8.79% | 61 |
|---|
| 2025.12.10 | ₩3,127,153 | ₩3,508,024 | ₩3,026,923 | ₩3,107,107 | -0.64% | 116 |
|---|
| 2025.12.09 | ₩3,117,130 | ₩3,207,336 | ₩3,016,900 | ₩3,117,130 | 0.00% | 28 |
|---|
| 2025.12.08 | ₩3,177,267 | ₩3,287,519 | ₩3,036,946 | ₩3,117,130 | -1.89% | 48 |
|---|
| 2025.12.05 | ₩3,267,474 | ₩3,307,565 | ₩2,946,740 | ₩3,097,084 | -5.21% | 95 |
|---|
| 2025.12.04 | ₩3,337,634 | ₩3,508,024 | ₩3,127,153 | ₩3,207,336 | -3.90% | 70 |
|---|
| 2025.12.03 | ₩3,107,107 | ₩3,377,726 | ₩3,107,107 | ₩3,337,634 | +7.42% | 38 |
|---|
| 2025.12.02 | ₩3,307,565 | ₩3,467,932 | ₩3,107,107 | ₩3,217,359 | -2.73% | 91 |
|---|
| 2025.12.01 | ₩3,918,964 | ₩3,918,964 | ₩3,227,382 | ₩3,297,542 | -15.86% | 136 |
|---|
| 2025.11.28 | ₩3,908,941 | ₩4,119,422 | ₩3,808,712 | ₩3,918,964 | +0.26% | 23 |
|---|
| 2025.11.26 | ₩3,878,872 | ₩4,119,422 | ₩3,728,528 | ₩3,959,055 | +2.07% | 69 |
|---|
| 2025.11.25 | ₩3,979,101 | ₩4,099,376 | ₩3,838,780 | ₩3,999,147 | +0.50% | 69 |
|---|
| 2025.11.24 | ₩4,089,353 | ₩4,460,202 | ₩3,878,872 | ₩4,199,606 | +2.70% | 97 |
|---|
| 2025.11.21 | ₩3,798,689 | ₩4,139,468 | ₩3,728,528 | ₩4,129,445 | +8.71% | 45 |
|---|
| 2025.11.20 | ₩4,369,995 | ₩4,710,775 | ₩3,728,528 | ₩3,898,918 | -10.78% | 134 |
|---|
| 2025.11.19 | ₩4,369,995 | ₩4,550,408 | ₩4,059,285 | ₩4,369,995 | 0.00% | 95 |
|---|
| 2025.11.18 | ₩4,319,881 | ₩4,700,752 | ₩4,179,560 | ₩4,690,729 | +8.58% | 90 |
|---|
| 2025.11.17 | ₩4,299,835 | ₩4,750,866 | ₩4,209,629 | ₩4,490,270 | +4.43% | 100 |
|---|
| 2025.11.14 | ₩4,319,881 | ₩4,750,866 | ₩4,129,445 | ₩4,279,789 | -0.93% | 169 |
|---|
| 2025.11.13 | ₩6,174,122 | ₩6,314,443 | ₩4,309,858 | ₩4,831,050 | -21.75% | 689 |
|---|
| 2025.11.12 | ₩5,763,182 | ₩6,514,901 | ₩5,662,953 | ₩6,214,214 | +7.83% | 1.7천 |
|---|
| 2025.11.11 | ₩5,412,380 | ₩5,803,274 | ₩5,312,150 | ₩5,733,113 | +5.93% | 21 |
|---|
| 2025.11.10 | ₩5,743,136 | ₩5,813,297 | ₩5,312,150 | ₩5,422,402 | -5.58% | 60 |
|---|
| 2025.11.07 | ₩5,622,861 | ₩6,615,131 | ₩5,472,517 | ₩5,763,182 | +2.50% | 75 |
|---|
| 2025.11.06 | ₩6,073,893 | ₩6,274,351 | ₩5,632,884 | ₩5,783,228 | -4.79% | 57 |
|---|
| 2025.11.05 | ₩5,532,655 | ₩6,975,956 | ₩5,532,655 | ₩6,194,168 | +11.96% | 189 |
|---|
| 2025.11.04 | ₩5,873,434 | ₩5,963,640 | ₩5,472,517 | ₩5,562,723 | -5.29% | 56 |
|---|
| 2025.11.03 | ₩6,254,305 | ₩6,324,466 | ₩5,963,640 | ₩6,013,755 | -3.85% | 61 |
|---|
| 2025.10.31 | ₩6,585,062 | ₩7,246,575 | ₩6,113,984 | ₩6,344,512 | -3.65% | 96 |
|---|
| 2025.10.30 | ₩6,514,901 | ₩6,585,062 | ₩6,134,030 | ₩6,344,512 | -2.62% | 55 |
|---|
| 2025.10.29 | ₩7,236,552 | ₩7,246,575 | ₩6,514,901 | ₩6,544,970 | -9.56% | 64 |
|---|
| 2025.10.28 | ₩8,168,684 | ₩8,208,776 | ₩7,126,300 | ₩7,316,735 | -10.43% | 108 |
|---|
| 2025.10.27 | ₩7,717,652 | ₩8,920,403 | ₩7,537,240 | ₩8,278,936 | +7.27% | 224 |
|---|
| 2025.10.24 | ₩7,467,079 | ₩7,817,882 | ₩7,366,850 | ₩7,557,285 | +1.21% | 26 |
|---|
| 2025.10.23 | ₩7,617,423 | ₩7,637,469 | ₩7,316,735 | ₩7,467,079 | -1.97% | 31 |
|---|
| 2025.10.22 | ₩8,419,257 | ₩8,419,257 | ₩7,717,652 | ₩7,797,836 | -7.38% | 74 |
|---|
| 2025.10.21 | ₩8,719,945 | ₩8,820,174 | ₩8,529,509 | ₩8,629,738 | -1.03% | 33 |
|---|
| 2025.10.20 | ₩9,120,862 | ₩9,120,862 | ₩8,659,807 | ₩8,790,105 | -3.63% | 30 |
|---|
| 2025.10.17 | ₩8,519,486 | ₩9,311,297 | ₩8,519,486 | ₩8,770,059 | +2.94% | 49 |
|---|
| 2025.10.16 | ₩9,231,114 | ₩9,231,114 | ₩8,519,486 | ₩8,709,922 | -5.65% | 66 |
|---|
| 2025.10.15 | ₩9,732,260 | ₩9,962,787 | ₩9,120,862 | ₩9,381,458 | -3.60% | 54 |
|---|
| 2025.10.14 | ₩9,120,862 | ₩10,323,613 | ₩8,920,403 | ₩9,842,512 | +7.91% | 74 |
|---|
| 2025.10.13 | ₩10,022,925 | ₩10,022,925 | ₩8,820,174 | ₩9,361,412 | -6.60% | 127 |
|---|
| 2025.10.10 | ₩10,423,842 | ₩10,924,988 | ₩9,822,467 | ₩9,882,604 | -5.19% | 183 |
|---|