시장 데이터를 불러오는 중
전체 종목
Beneficient - Class A Common Stock 과거 주가
Beneficient - Class A Common Stock · BENF · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Beneficient - Class A Common Stock · BENF · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,422 | ₩1,449 | ₩1,342 | ₩1,409 | -0.94% | 34만 |
| 2026.10.08 | ₩1,623 | ₩1,637 | ₩1,319 | ₩1,436 | -11.57% | 75.1만 |
| 2026.10.07 | ₩1,610 | ₩1,731 | ₩1,610 | ₩1,650 | +2.50% | 40.3만 |
| 2026.10.06 | ₩1,650 | ₩1,704 | ₩1,570 | ₩1,677 | +1.63% | 66.4만 |
| 2026.10.05 | ₩1,851 | ₩1,878 | ₩1,744 | ₩1,757 | -5.07% | 104.3만 |
| 2026.10.02 | ₩2,012 | ₩2,039 | ₩1,898 | ₩1,918 | -4.67% | 78.2만 |
| 2026.10.01 | ₩1,825 | ₩2,388 | ₩1,825 | ₩2,026 | +11.03% | 434.3만 |
| 2026.09.30 | ₩1,878 | ₩1,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,825 |
| -2.86% |
| 129.2만 |
| 2026.09.29 | ₩1,811 | ₩2,053 | ₩1,811 | ₩1,892 | +4.44% | 172.1만 |
|---|
| 2026.09.28 | ₩1,892 | ₩2,079 | ₩1,798 | ₩1,905 | +0.71% | 298만 |
|---|
| 2026.09.25 | ₩2,160 | ₩2,938 | ₩1,932 | ₩1,959 | -9.32% | 3136만 |
|---|
| 2026.09.24 | ₩2,589 | ₩2,670 | ₩1,556 | ₩1,945 | -24.87% | 2149.3만 |
|---|
| 2026.09.23 | ₩3,917 | ₩4,226 | ₩1,932 | ₩3,891 | -0.68% | 3억 |
|---|
| 2026.09.22 | ₩734 | ₩774 | ₩668 | ₩722 | -1.65% | 202.2만 |
|---|
| 2026.09.21 | ₩788 | ₩805 | ₩728 | ₩747 | -5.11% | 312.1만 |
|---|
| 2026.09.18 | ₩1,016 | ₩1,140 | ₩724 | ₩754 | -25.76% | 6360.8만 |
|---|
| 2026.09.17 | ₩954 | ₩979 | ₩785 | ₩844 | -11.53% | 416.3만 |
|---|
| 2026.09.16 | ₩1,107 | ₩1,771 | ₩887 | ₩1,099 | -0.73% | 1.6억 |
|---|
| 2026.09.15 | ₩979 | ₩1,138 | ₩763 | ₩808 | -17.53% | 70.5만 |
|---|
| 2026.09.14 | ₩1,284 | ₩1,295 | ₩1,046 | ₩1,081 | -15.78% | 98.8만 |
|---|
| 2026.09.11 | ₩1,744 | ₩3,716 | ₩1,382 | ₩1,422 | -18.46% | 1447만 |
|---|
| 2026.09.10 | ₩2,267 | ₩2,348 | ₩1,509 | ₩1,626 | -28.28% | 6.2만 |
|---|
| 2026.09.09 | ₩2,415 | ₩2,415 | ₩2,214 | ₩2,254 | -6.67% | 2.4만 |
|---|
| 2026.09.08 | ₩3,005 | ₩3,005 | ₩2,389 | ₩2,408 | -19.87% | 6.1만 |
|---|
| 2026.09.04 | ₩2,951 | ₩3,153 | ₩2,837 | ₩3,126 | +5.91% | 2만 |
|---|
| 2026.09.03 | ₩2,901 | ₩2,901 | ₩2,757 | ₩2,884 | -0.56% | 4.1천 |
|---|
| 2026.09.02 | ₩2,672 | ₩2,804 | ₩2,672 | ₩2,723 | +1.91% | 4.2천 |
|---|
| 2026.09.01 | ₩2,791 | ₩2,938 | ₩2,616 | ₩2,616 | -6.25% | 1.1만 |
|---|
| 2026.08.31 | ₩2,796 | ₩2,965 | ₩2,710 | ₩2,791 | -0.19% | 6.6천 |
|---|
| 2026.08.28 | ₩3,025 | ₩3,040 | ₩2,817 | ₩3,040 | +0.49% | 6.1천 |
|---|
| 2026.08.27 | ₩3,052 | ₩3,052 | ₩2,871 | ₩2,898 | -5.05% | 4.5천 |
|---|
| 2026.08.26 | ₩2,978 | ₩3,153 | ₩2,951 | ₩2,951 | -0.90% | 4.2천 |
|---|
| 2026.08.25 | ₩3,019 | ₩3,112 | ₩3,005 | ₩3,086 | +2.22% | 9.2천 |
|---|
| 2026.08.24 | ₩3,072 | ₩3,072 | ₩2,978 | ₩3,023 | -1.62% | 3.3천 |
|---|
| 2026.08.21 | ₩3,099 | ₩3,206 | ₩2,992 | ₩3,032 | -2.16% | 3.7천 |
|---|
| 2026.08.20 | ₩3,206 | ₩3,206 | ₩3,059 | ₩3,166 | -1.26% | 6.5천 |
|---|
| 2026.08.19 | ₩3,220 | ₩3,220 | ₩3,045 | ₩3,045 | -5.42% | 7.5천 |
|---|
| 2026.08.18 | ₩3,099 | ₩3,260 | ₩3,092 | ₩3,180 | +2.60% | 2.1만 |
|---|
| 2026.08.17 | ₩3,206 | ₩3,247 | ₩2,925 | ₩3,045 | -5.02% | 1.9만 |
|---|
| 2026.08.14 | ₩3,300 | ₩3,502 | ₩3,044 | ₩3,220 | -2.44% | 9.7만 |
|---|
| 2026.08.13 | ₩3,314 | ₩3,367 | ₩3,287 | ₩3,314 | 0.00% | 5.3천 |
|---|
| 2026.08.12 | ₩3,595 | ₩3,663 | ₩2,898 | ₩3,193 | -11.19% | 5.6만 |
|---|
| 2026.08.11 | ₩3,891 | ₩3,931 | ₩3,515 | ₩3,689 | -5.17% | 3.3만 |
|---|
| 2026.08.10 | ₩3,944 | ₩4,226 | ₩3,756 | ₩3,756 | -4.76% | 1.2만 |
|---|
| 2026.08.07 | ₩4,065 | ₩4,347 | ₩3,904 | ₩4,025 | -0.99% | 2.6만 |
|---|
| 2026.08.06 | ₩4,199 | ₩4,226 | ₩3,850 | ₩4,213 | +0.32% | 1.9만 |
|---|
| 2026.08.05 | ₩4,105 | ₩4,226 | ₩3,985 | ₩4,213 | +2.61% | 7.7천 |
|---|
| 2026.08.04 | ₩4,219 | ₩4,414 | ₩4,132 | ₩4,132 | -2.07% | 7.6천 |
|---|
| 2026.08.03 | ₩4,266 | ₩4,535 | ₩4,092 | ₩4,347 | +1.89% | 1.1만 |
|---|
| 2026.07.31 | ₩3,971 | ₩4,307 | ₩3,971 | ₩4,293 | +8.11% | 3.6천 |
|---|
| 2026.07.30 | ₩3,770 | ₩4,226 | ₩3,683 | ₩4,092 | +8.54% | 1.3만 |
|---|
| 2026.07.29 | ₩4,056 | ₩4,307 | ₩3,904 | ₩3,904 | -3.74% | 7.6천 |
|---|
| 2026.07.28 | ₩4,260 | ₩4,372 | ₩4,052 | ₩4,132 | -2.99% | 9.3천 |
|---|
| 2026.07.27 | ₩4,172 | ₩4,427 | ₩4,065 | ₩4,199 | +0.64% | 1.3만 |
|---|
| 2026.07.24 | ₩4,478 | ₩4,689 | ₩4,307 | ₩4,360 | -2.64% | 1.2만 |
|---|
| 2026.07.23 | ₩4,669 | ₩4,937 | ₩4,347 | ₩4,749 | +1.72% | 1.4만 |
|---|
| 2026.07.22 | ₩4,541 | ₩4,950 | ₩4,494 | ₩4,669 | +2.81% | 7.3천 |
|---|
| 2026.07.21 | ₩4,561 | ₩4,897 | ₩4,535 | ₩4,588 | +0.59% | 8.5천 |
|---|
| 2026.07.20 | ₩4,508 | ₩4,749 | ₩4,508 | ₩4,628 | +2.68% | 6.8천 |
|---|
| 2026.07.17 | ₩4,696 | ₩5,031 | ₩4,293 | ₩4,588 | -2.29% | 1.3만 |
|---|
| 2026.07.16 | ₩4,179 | ₩4,642 | ₩4,179 | ₩4,508 | +7.87% | 1.4만 |
|---|
| 2026.07.15 | ₩3,944 | ₩4,615 | ₩3,861 | ₩4,307 | +9.18% | 4.6만 |
|---|
| 2026.07.14 | ₩4,146 | ₩4,146 | ₩3,770 | ₩3,837 | -7.44% | 2.2만 |
|---|
| 2026.07.13 | ₩4,561 | ₩4,655 | ₩3,891 | ₩4,226 | -7.35% | 3.1만 |
|---|
| 2026.07.10 | ₩4,467 | ₩4,870 | ₩4,455 | ₩4,588 | +2.70% | 8.6천 |
|---|
| 2026.07.09 | ₩4,696 | ₩4,696 | ₩4,427 | ₩4,441 | -5.43% | 7.6천 |
|---|
| 2026.07.08 | ₩4,722 | ₩4,883 | ₩4,514 | ₩4,682 | -0.85% | 7.6천 |
|---|
| 2026.07.07 | ₩4,783 | ₩4,977 | ₩4,748 | ₩4,910 | +2.66% | 1.5만 |
|---|
| 2026.07.06 | ₩4,794 | ₩4,991 | ₩4,794 | ₩4,870 | +1.60% | 1.9만 |
|---|
| 2026.07.02 | ₩4,843 | ₩5,058 | ₩4,843 | ₩4,883 | +0.83% | 1.3만 |
|---|
| 2026.07.01 | ₩4,870 | ₩5,098 | ₩4,870 | ₩4,950 | +1.65% | 1.7만 |
|---|
| 2026.06.30 | ₩5,098 | ₩5,152 | ₩4,803 | ₩4,937 | -3.16% | 1.9만 |
|---|
| 2026.06.29 | ₩4,964 | ₩5,219 | ₩4,649 | ₩5,192 | +4.59% | 3.3만 |
|---|
| 2026.06.26 | ₩4,857 | ₩5,018 | ₩4,602 | ₩4,964 | +2.21% | 2.9만 |
|---|
| 2026.06.25 | ₩4,716 | ₩4,803 | ₩4,598 | ₩4,749 | +0.71% | 1.1만 |
|---|
| 2026.06.24 | ₩4,561 | ₩4,722 | ₩4,535 | ₩4,696 | +2.94% | 9.6천 |
|---|
| 2026.06.23 | ₩4,467 | ₩4,748 | ₩4,467 | ₩4,649 | +4.05% | 1.3만 |
|---|
| 2026.06.22 | ₩4,561 | ₩4,803 | ₩4,441 | ₩4,709 | +3.24% | 1.4만 |
|---|
| 2026.06.18 | ₩4,655 | ₩4,803 | ₩4,548 | ₩4,561 | -2.02% | 1.8만 |
|---|
| 2026.06.17 | ₩4,642 | ₩5,152 | ₩4,454 | ₩4,803 | +3.47% | 4.2만 |
|---|
| 2026.06.16 | ₩4,628 | ₩4,628 | ₩4,429 | ₩4,622 | -0.14% | 5.4천 |
|---|
| 2026.06.15 | ₩4,494 | ₩4,757 | ₩4,467 | ₩4,561 | +1.49% | 1.6만 |
|---|
| 2026.06.12 | ₩4,548 | ₩4,669 | ₩4,494 | ₩4,541 | -0.15% | 7.9천 |
|---|
| 2026.06.11 | ₩4,642 | ₩4,669 | ₩4,441 | ₩4,669 | +0.58% | 1만 |
|---|
| 2026.06.10 | ₩4,394 | ₩4,830 | ₩4,293 | ₩4,628 | +5.34% | 1.3만 |
|---|
| 2026.06.09 | ₩4,628 | ₩4,682 | ₩4,494 | ₩4,615 | -0.29% | 1.3만 |
|---|
| 2026.06.08 | ₩4,615 | ₩4,704 | ₩4,400 | ₩4,548 | -1.45% | 8.8천 |
|---|
| 2026.06.05 | ₩4,722 | ₩4,776 | ₩4,528 | ₩4,749 | +0.57% | 1.2만 |
|---|
| 2026.06.04 | ₩4,964 | ₩4,964 | ₩4,521 | ₩4,870 | -1.89% | 1.8만 |
|---|
| 2026.06.03 | ₩5,031 | ₩5,038 | ₩4,830 | ₩4,964 | -1.33% | 1만 |
|---|
| 2026.06.02 | ₩5,051 | ₩5,165 | ₩4,991 | ₩5,111 | +1.20% | 1.9만 |
|---|
| 2026.06.01 | ₩5,031 | ₩5,192 | ₩4,937 | ₩5,085 | +1.07% | 1.9만 |
|---|
| 2026.05.29 | ₩5,085 | ₩5,165 | ₩4,830 | ₩4,964 | -2.37% | 3.5만 |
|---|
| 2026.05.28 | ₩4,830 | ₩5,152 | ₩4,588 | ₩5,098 | +5.56% | 4.6만 |
|---|
| 2026.05.27 | ₩4,642 | ₩4,964 | ₩4,481 | ₩4,897 | +5.49% | 4.7만 |
|---|
| 2026.05.26 | ₩4,521 | ₩4,669 | ₩4,414 | ₩4,669 | +3.26% | 1.3만 |
|---|
| 2026.05.22 | ₩4,307 | ₩4,602 | ₩4,307 | ₩4,561 | +5.92% | 6.9천 |
|---|
| 2026.05.21 | ₩4,387 | ₩4,548 | ₩4,280 | ₩4,535 | +3.36% | 2.3만 |
|---|
| 2026.05.20 | ₩4,293 | ₩4,564 | ₩4,282 | ₩4,427 | +3.12% | 1.1만 |
|---|
| 2026.05.19 | ₩4,494 | ₩4,696 | ₩4,229 | ₩4,333 | -3.58% | 3.8만 |
|---|
| 2026.05.18 | ₩4,722 | ₩4,736 | ₩4,443 | ₩4,628 | -1.99% | 2.8만 |
|---|
| 2026.05.15 | ₩4,360 | ₩4,977 | ₩4,293 | ₩4,910 | +12.62% | 3.9만 |
|---|
| 2026.05.14 | ₩4,374 | ₩4,441 | ₩4,254 | ₩4,441 | +1.53% | 8.7천 |
|---|
| 2026.05.13 | ₩4,441 | ₩4,441 | ₩4,226 | ₩4,307 | -3.02% | 1.2만 |
|---|
| 2026.05.12 | ₩4,441 | ₩4,494 | ₩4,293 | ₩4,427 | -0.30% | 1.5만 |
|---|
| 2026.05.11 | ₩4,521 | ₩4,682 | ₩4,363 | ₩4,400 | -2.67% | 2.2만 |
|---|
| 2026.05.08 | ₩4,736 | ₩4,803 | ₩4,441 | ₩4,615 | -2.55% | 2만 |
|---|
| 2026.05.07 | ₩4,427 | ₩4,776 | ₩4,320 | ₩4,722 | +6.67% | 3.4만 |
|---|
| 2026.05.06 | ₩4,588 | ₩4,763 | ₩4,561 | ₩4,615 | +0.58% | 2.8만 |
|---|
| 2026.05.05 | ₩4,722 | ₩4,722 | ₩4,568 | ₩4,588 | -2.84% | 1만 |
|---|
| 2026.05.04 | ₩4,696 | ₩4,696 | ₩4,588 | ₩4,615 | -1.71% | 2.2만 |
|---|
| 2026.05.01 | ₩4,441 | ₩4,655 | ₩4,333 | ₩4,655 | +4.83% | 1.5만 |
|---|
| 2026.04.30 | ₩4,414 | ₩4,561 | ₩4,380 | ₩4,441 | +0.61% | 2.1만 |
|---|
| 2026.04.29 | ₩4,602 | ₩4,602 | ₩4,360 | ₩4,481 | -2.62% | 6.8천 |
|---|
| 2026.04.28 | ₩4,488 | ₩4,642 | ₩4,374 | ₩4,602 | +2.54% | 2.4만 |
|---|
| 2026.04.27 | ₩4,333 | ₩4,747 | ₩4,333 | ₩4,535 | +4.64% | 4.1만 |
|---|
| 2026.04.24 | ₩4,253 | ₩4,494 | ₩4,229 | ₩4,333 | +1.89% | 3.3만 |
|---|
| 2026.04.23 | ₩4,226 | ₩4,481 | ₩4,226 | ₩4,307 | +1.90% | 2.8만 |
|---|
| 2026.04.22 | ₩4,441 | ₩4,441 | ₩4,186 | ₩4,280 | -3.63% | 4.7만 |
|---|
| 2026.04.21 | ₩4,387 | ₩4,642 | ₩4,347 | ₩4,374 | -0.31% | 3만 |
|---|
| 2026.04.20 | ₩4,172 | ₩4,548 | ₩4,092 | ₩4,400 | +5.47% | 6.7만 |
|---|
| 2026.04.17 | ₩4,226 | ₩4,427 | ₩4,078 | ₩4,253 | +0.63% | 6.1만 |
|---|
| 2026.04.16 | ₩4,320 | ₩4,696 | ₩4,199 | ₩4,320 | 0.00% | 7.8만 |
|---|
| 2026.04.15 | ₩4,119 | ₩4,602 | ₩4,052 | ₩4,387 | +6.51% | 10.9만 |
|---|
| 2026.04.14 | ₩4,575 | ₩4,964 | ₩3,824 | ₩4,119 | -9.97% | 30.8만 |
|---|
| 2026.04.13 | ₩5,393 | ₩5,393 | ₩4,709 | ₩4,964 | -7.96% | 28.4만 |
|---|
| 2026.04.10 | ₩5,138 | ₩6,024 | ₩4,696 | ₩5,474 | +6.53% | 1276.6만 |
|---|
| 2026.04.09 | ₩4,924 | ₩5,407 | ₩4,374 | ₩4,964 | +0.82% | 1.3만 |
|---|
| 2026.04.08 | ₩5,018 | ₩5,232 | ₩4,910 | ₩4,991 | -0.53% | 1.9만 |
|---|
| 2026.04.07 | ₩4,964 | ₩5,098 | ₩4,702 | ₩5,058 | +1.89% | 6.8천 |
|---|
| 2026.04.06 | ₩4,602 | ₩5,299 | ₩4,568 | ₩5,125 | +11.37% | 3.5만 |
|---|
| 2026.04.02 | ₩4,307 | ₩4,857 | ₩4,307 | ₩4,696 | +9.03% | 2.7만 |
|---|
| 2026.04.01 | ₩4,749 | ₩4,749 | ₩4,374 | ₩4,414 | -7.06% | 1.1만 |
|---|
| 2026.03.31 | ₩4,280 | ₩5,018 | ₩4,280 | ₩4,696 | +9.72% | 1.3만 |
|---|
| 2026.03.30 | ₩4,266 | ₩4,387 | ₩4,253 | ₩4,387 | +2.83% | 6.3천 |
|---|
| 2026.03.27 | ₩4,400 | ₩4,400 | ₩4,226 | ₩4,307 | -2.13% | 1.4만 |
|---|
| 2026.03.26 | ₩4,870 | ₩4,991 | ₩4,374 | ₩4,387 | -9.92% | 3.6만 |
|---|
| 2026.03.25 | ₩4,843 | ₩4,964 | ₩4,816 | ₩4,870 | +0.55% | 1.9만 |
|---|
| 2026.03.24 | ₩5,152 | ₩5,259 | ₩4,924 | ₩4,950 | -3.91% | 1.9만 |
|---|
| 2026.03.23 | ₩4,897 | ₩5,259 | ₩4,776 | ₩5,246 | +7.12% | 2.1만 |
|---|
| 2026.03.20 | ₩4,924 | ₩5,111 | ₩4,481 | ₩5,111 | +3.81% | 5.8만 |
|---|
| 2026.03.19 | ₩4,387 | ₩4,991 | ₩4,307 | ₩4,991 | +13.76% | 2.5만 |
|---|
| 2026.03.18 | ₩4,749 | ₩4,830 | ₩4,642 | ₩4,722 | -0.56% | 1.4만 |
|---|
| 2026.03.17 | ₩4,870 | ₩5,019 | ₩4,588 | ₩4,749 | -2.48% | 3.2만 |
|---|
| 2026.03.16 | ₩4,991 | ₩5,152 | ₩4,870 | ₩4,991 | 0.00% | 1.8만 |
|---|
| 2026.03.13 | ₩5,018 | ₩5,125 | ₩4,924 | ₩5,004 | -0.27% | 1만 |
|---|
| 2026.03.12 | ₩4,857 | ₩5,165 | ₩4,768 | ₩5,138 | +5.80% | 1.6만 |
|---|
| 2026.03.11 | ₩4,858 | ₩5,085 | ₩4,789 | ₩5,085 | +4.67% | 1.3만 |
|---|
| 2026.03.10 | ₩4,964 | ₩5,219 | ₩4,870 | ₩5,098 | +2.70% | 2.4만 |
|---|
| 2026.03.09 | ₩5,165 | ₩5,219 | ₩4,816 | ₩5,138 | -0.52% | 1.9만 |
|---|
| 2026.03.06 | ₩5,286 | ₩5,326 | ₩5,004 | ₩5,098 | -3.55% | 1.9만 |
|---|
| 2026.03.05 | ₩5,058 | ₩5,527 | ₩5,058 | ₩5,514 | +9.02% | 1.8만 |
|---|
| 2026.03.04 | ₩5,138 | ₩5,313 | ₩5,071 | ₩5,138 | 0.00% | 5.1만 |
|---|
| 2026.03.03 | ₩5,460 | ₩5,570 | ₩4,964 | ₩5,232 | -4.18% | 6.7만 |
|---|
| 2026.03.02 | ₩5,635 | ₩6,024 | ₩5,380 | ₩5,809 | +3.10% | 7.5만 |
|---|
| 2026.02.27 | ₩6,279 | ₩6,373 | ₩5,903 | ₩6,252 | -0.43% | 7.6만 |
|---|
| 2026.02.26 | ₩5,809 | ₩6,547 | ₩5,809 | ₩6,373 | +9.70% | 11.8만 |
|---|
| 2026.02.25 | ₩5,675 | ₩6,144 | ₩5,535 | ₩5,863 | +3.31% | 15.1만 |
|---|
| 2026.02.24 | ₩5,501 | ₩5,930 | ₩5,420 | ₩5,876 | +6.83% | 19.6만 |
|---|
| 2026.02.23 | ₩4,615 | ₩5,876 | ₩4,561 | ₩5,581 | +20.93% | 31만 |
|---|
| 2026.02.20 | ₩4,293 | ₩5,594 | ₩4,226 | ₩4,950 | +15.31% | 58.1만 |
|---|
| 2026.02.19 | ₩5,165 | ₩5,165 | ₩4,159 | ₩4,494 | -12.99% | 95.6만 |
|---|
| 2026.02.18 | ₩6,279 | ₩7,097 | ₩5,447 | ₩5,568 | -11.32% | 1879.2만 |
|---|
| 2026.02.17 | ₩5,527 | ₩5,769 | ₩5,085 | ₩5,125 | -7.28% | 643.9만 |
|---|
| 2026.02.13 | ₩6,171 | ₩6,171 | ₩4,816 | ₩5,547 | -10.11% | 3.7만 |
|---|
| 2026.02.12 | ₩5,876 | ₩6,037 | ₩5,823 | ₩5,836 | -0.68% | 9.6천 |
|---|
| 2026.02.11 | ₩5,983 | ₩6,131 | ₩5,890 | ₩5,930 | -0.90% | 4.6천 |
|---|
| 2026.02.10 | ₩6,158 | ₩6,305 | ₩6,004 | ₩6,010 | -2.40% | 7.1천 |
|---|
| 2026.02.09 | ₩6,104 | ₩6,440 | ₩6,037 | ₩6,238 | +2.20% | 2만 |
|---|
| 2026.02.06 | ₩5,809 | ₩6,238 | ₩5,688 | ₩5,916 | +1.85% | 2.5만 |
|---|
| 2026.02.05 | ₩6,373 | ₩6,373 | ₩5,259 | ₩5,782 | -9.26% | 3만 |
|---|
| 2026.02.04 | ₩6,037 | ₩6,238 | ₩5,688 | ₩5,970 | -1.11% | 1.7만 |
|---|
| 2026.02.03 | ₩5,823 | ₩6,037 | ₩5,648 | ₩5,648 | -3.00% | 1.9만 |
|---|
| 2026.02.02 | ₩6,010 | ₩6,332 | ₩5,809 | ₩5,809 | -3.35% | 2만 |
|---|
| 2026.01.30 | ₩6,225 | ₩6,668 | ₩6,091 | ₩6,158 | -1.08% | 4.7만 |
|---|
| 2026.01.29 | ₩6,332 | ₩6,795 | ₩6,037 | ₩6,305 | -0.42% | 1.6만 |
|---|
| 2026.01.28 | ₩5,903 | ₩6,654 | ₩5,903 | ₩6,413 | +8.64% | 4.4만 |
|---|
| 2026.01.27 | ₩5,729 | ₩6,104 | ₩5,448 | ₩5,970 | +4.22% | 5.1만 |
|---|
| 2026.01.26 | ₩5,876 | ₩6,079 | ₩5,608 | ₩5,608 | -4.57% | 2만 |
|---|
| 2026.01.23 | ₩6,440 | ₩6,520 | ₩5,796 | ₩5,836 | -9.38% | 4.1만 |
|---|
| 2026.01.22 | ₩6,869 | ₩7,238 | ₩6,304 | ₩6,413 | -6.64% | 4.8만 |
|---|
| 2026.01.21 | ₩6,990 | ₩7,432 | ₩6,869 | ₩6,869 | -1.73% | 6.6만 |
|---|
| 2026.01.20 | ₩6,051 | ₩7,285 | ₩5,997 | ₩6,882 | +13.75% | 13.3만 |
|---|
| 2026.01.16 | ₩6,681 | ₩6,695 | ₩6,259 | ₩6,305 | -5.62% | 2.2만 |
|---|
| 2026.01.15 | ₩6,909 | ₩7,003 | ₩6,547 | ₩6,547 | -5.24% | 3.2만 |
|---|
| 2026.01.14 | ₩6,788 | ₩7,338 | ₩6,788 | ₩6,963 | +2.57% | 5.5만 |
|---|
| 2026.01.13 | ₩7,245 | ₩7,376 | ₩6,788 | ₩6,788 | -6.30% | 2.4만 |
|---|
| 2026.01.12 | ₩6,775 | ₩7,338 | ₩6,614 | ₩7,164 | +5.74% | 5.6만 |
|---|
| 2026.01.09 | ₩7,070 | ₩7,379 | ₩6,909 | ₩6,923 | -2.09% | 1.5만 |
|---|
| 2026.01.08 | ₩7,338 | ₩7,482 | ₩6,956 | ₩7,057 | -3.84% | 4.1만 |
|---|
| 2026.01.07 | ₩7,795 | ₩7,862 | ₩6,721 | ₩6,909 | -11.36% | 6.2만 |
|---|
| 2026.01.06 | ₩7,821 | ₩8,308 | ₩7,687 | ₩7,795 | -0.34% | 7.7만 |
|---|
| 2026.01.05 | ₩9,579 | ₩10,306 | ₩7,392 | ₩7,593 | -20.73% | 14.5만 |
|---|
| 2026.01.02 | ₩9,311 | ₩10,081 | ₩8,506 | ₩9,767 | +4.90% | 7.6만 |
|---|
| 2025.12.31 | ₩7,741 | ₩9,924 | ₩7,741 | ₩9,431 | +21.84% | 21.7만 |
|---|
| 2025.12.30 | ₩7,446 | ₩7,927 | ₩7,084 | ₩7,728 | +3.78% | 7.4만 |
|---|
| 2025.12.29 | ₩9,592 | ₩9,767 | ₩7,446 | ₩7,513 | -21.68% | 10.8만 |
|---|
| 2025.12.26 | ₩11,283 | ₩11,390 | ₩8,948 | ₩9,888 | -12.37% | 14.9만 |
|---|
| 2025.12.24 | ₩11,900 | ₩13,013 | ₩11,471 | ₩11,819 | -0.68% | 11.4만 |
|---|
| 2025.12.23 | ₩10,357 | ₩13,362 | ₩10,263 | ₩11,846 | +14.38% | 31.9만 |
|---|
| 2025.12.22 | ₩9,230 | ₩11,404 | ₩9,029 | ₩10,947 | +18.60% | 30.2만 |
|---|
| 2025.12.19 | ₩6,788 | ₩9,898 | ₩6,788 | ₩9,190 | +35.38% | 101.7만 |
|---|
| 2025.12.18 | ₩5,715 | ₩8,251 | ₩5,635 | ₩6,882 | +20.42% | 59.8만 |
|---|
| 2025.12.17 | ₩4,803 | ₩6,775 | ₩4,803 | ₩5,970 | +24.30% | 40.1만 |
|---|
| 2025.12.16 | ₩5,621 | ₩6,303 | ₩4,441 | ₩5,018 | -10.74% | 26.1만 |
|---|
| 2025.12.15 | ₩6,037 | ₩9,673 | ₩5,115 | ₩5,393 | -10.67% | 88.9만 |
|---|
| 2025.12.12 | ₩9,123 | ₩9,445 | ₩6,440 | ₩6,440 | -29.41% | 16.1만 |
|---|
| 2025.12.11 | ₩8,801 | ₩10,625 | ₩8,543 | ₩9,230 | +4.88% | 24.9만 |
|---|
| 2025.12.10 | ₩10,196 | ₩12,235 | ₩9,659 | ₩10,947 | +7.37% | 24.8만 |
|---|
| 2025.12.09 | ₩8,479 | ₩11,913 | ₩8,114 | ₩11,806 | +39.24% | 64.9만 |
|---|
| 2025.12.08 | ₩7,384 | ₩9,327 | ₩7,019 | ₩8,586 | +16.28% | 39.3만 |
|---|
| 2025.12.05 | ₩6,858 | ₩7,395 | ₩6,794 | ₩7,094 | +3.44% | 3.8만 |
|---|
| 2025.12.04 | ₩6,440 | ₩7,191 | ₩6,279 | ₩6,955 | +8.00% | 5.9만 |
|---|
| 2025.12.03 | ₩6,032 | ₩6,762 | ₩5,924 | ₩6,472 | +7.30% | 5.1만 |
|---|
| 2025.12.02 | ₩6,128 | ₩6,536 | ₩6,000 | ₩6,225 | +1.58% | 4.7만 |
|---|
| 2025.12.01 | ₩6,375 | ₩6,375 | ₩5,871 | ₩5,903 | -7.41% | 2.6만 |
|---|
| 2025.11.28 | ₩6,225 | ₩6,601 | ₩6,064 | ₩6,407 | +2.93% | 1.7만 |
|---|
| 2025.11.26 | ₩5,474 | ₩6,740 | ₩5,474 | ₩6,214 | +13.53% | 8.1만 |
|---|
| 2025.11.25 | ₩5,624 | ₩5,678 | ₩5,431 | ₩5,527 | -1.72% | 2만 |
|---|
| 2025.11.24 | ₩5,688 | ₩5,742 | ₩5,441 | ₩5,517 | -3.02% | 1.8만 |
|---|
| 2025.11.21 | ₩5,688 | ₩5,849 | ₩5,581 | ₩5,796 | +1.89% | 1.8만 |
|---|
| 2025.11.20 | ₩6,225 | ₩6,225 | ₩5,087 | ₩5,796 | -6.90% | 10.9만 |
|---|
| 2025.11.19 | ₩5,538 | ₩6,085 | ₩5,538 | ₩6,075 | +9.69% | 3.8만 |
|---|
| 2025.11.18 | ₩5,763 | ₩5,763 | ₩5,323 | ₩5,742 | -0.37% | 4.6만 |
|---|
| 2025.11.17 | ₩5,688 | ₩5,688 | ₩5,280 | ₩5,441 | -4.34% | 3.6만 |
|---|
| 2025.11.14 | ₩5,366 | ₩5,581 | ₩5,195 | ₩5,474 | +2.00% | 4.7만 |
|---|
| 2025.11.13 | ₩5,517 | ₩6,043 | ₩5,356 | ₩5,474 | -0.78% | 6.2만 |
|---|
| 2025.11.12 | ₩5,581 | ₩6,053 | ₩5,538 | ₩5,710 | +2.31% | 6.3만 |
|---|
| 2025.11.11 | ₩5,280 | ₩5,796 | ₩5,205 | ₩5,581 | +5.69% | 7.4만 |
|---|
| 2025.11.10 | ₩5,388 | ₩5,581 | ₩5,044 | ₩5,313 | -1.39% | 8.8만 |
|---|
| 2025.11.07 | ₩5,495 | ₩5,688 | ₩5,291 | ₩5,517 | +0.39% | 7.5만 |
|---|
| 2025.11.06 | ₩6,064 | ₩6,547 | ₩5,431 | ₩5,678 | -6.37% | 10.3만 |
|---|
| 2025.11.05 | ₩6,332 | ₩6,762 | ₩6,010 | ₩6,171 | -2.54% | 18.2만 |
|---|
| 2025.11.04 | ₩7,298 | ₩7,534 | ₩7,298 | ₩7,363 | +0.88% | 19.5만 |
|---|
| 2025.11.03 | ₩7,609 | ₩8,779 | ₩7,524 | ₩7,706 | +1.27% | 57.3만 |
|---|
| 2025.10.31 | ₩7,309 | ₩9,938 | ₩7,191 | ₩8,887 | +21.59% | 1707.1만 |
|---|
| 2025.10.30 | ₩6,440 | ₩6,493 | ₩5,796 | ₩5,989 | -7.00% | 392.8만 |
|---|
| 2025.10.29 | ₩6,976 | ₩7,191 | ₩6,493 | ₩6,686 | -4.15% | 5.4만 |
|---|
| 2025.10.28 | ₩8,125 | ₩8,479 | ₩6,955 | ₩7,084 | -12.81% | 12.1만 |
|---|
| 2025.10.27 | ₩8,372 | ₩10,089 | ₩7,792 | ₩8,103 | -3.21% | 26.8만 |
|---|
| 2025.10.24 | ₩10,196 | ₩11,055 | ₩8,372 | ₩9,123 | -10.53% | 50.4만 |
|---|
| 2025.10.23 | ₩11,216 | ₩12,128 | ₩8,694 | ₩10,486 | -6.51% | 239.2만 |
|---|
| 2025.10.22 | ₩9,080 | ₩16,743 | ₩8,500 | ₩15,992 | +76.12% | 4243만 |
|---|
| 2025.10.21 | ₩5,474 | ₩5,581 | ₩4,830 | ₩5,227 | -4.51% | 181.2만 |
|---|
| 2025.10.20 | ₩5,592 | ₩5,828 | ₩5,538 | ₩5,678 | +1.54% | 2.5만 |
|---|
| 2025.10.17 | ₩5,635 | ₩5,742 | ₩5,323 | ₩5,581 | -0.95% | 2.4만 |
|---|
| 2025.10.16 | ₩5,753 | ₩6,204 | ₩5,227 | ₩5,860 | +1.87% | 5만 |
|---|
| 2025.10.15 | ₩6,118 | ₩6,440 | ₩5,742 | ₩5,978 | -2.28% | 10.7만 |
|---|
| 2025.10.14 | ₩5,087 | ₩5,828 | ₩5,077 | ₩5,549 | +9.07% | 7만 |
|---|
| 2025.10.13 | ₩5,152 | ₩5,517 | ₩5,044 | ₩5,366 | +4.17% | 6.6만 |
|---|
| 2025.10.10 | ₩5,839 | ₩6,075 | ₩4,894 | ₩5,098 | -12.68% | 17.4만 |
|---|