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 | ₩1,420 | ₩1,447 | ₩1,340 | ₩1,407 | -0.94% | 34만 |
| 2026.10.08 | ₩1,621 | ₩1,635 | ₩1,317 | ₩1,434 | -11.57% | 75.1만 |
| 2026.10.07 | ₩1,608 | ₩1,729 | ₩1,608 | ₩1,648 | +2.50% | 40.3만 |
| 2026.10.06 | ₩1,648 | ₩1,702 | ₩1,568 | ₩1,675 | +1.63% | 66.4만 |
| 2026.10.05 | ₩1,849 | ₩1,876 | ₩1,742 | ₩1,755 | -5.07% | 104.3만 |
| 2026.10.02 | ₩2,010 | ₩2,037 | ₩1,896 | ₩1,916 | -4.67% | 78.2만 |
| 2026.10.01 | ₩1,822 | ₩2,385 | ₩1,822 | ₩2,023 | +11.03% | 434.3만 |
| 2026.09.30 | ₩1,876 | ₩1,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,822 |
| -2.86% |
| 129.2만 |
| 2026.09.29 | ₩1,809 | ₩2,050 | ₩1,809 | ₩1,889 | +4.44% | 172.1만 |
|---|
| 2026.09.28 | ₩1,889 | ₩2,077 | ₩1,796 | ₩1,903 | +0.71% | 298만 |
|---|
| 2026.09.25 | ₩2,157 | ₩2,935 | ₩1,930 | ₩1,956 | -9.32% | 3136만 |
|---|
| 2026.09.24 | ₩2,586 | ₩2,667 | ₩1,554 | ₩1,943 | -24.87% | 2149.3만 |
|---|
| 2026.09.23 | ₩3,913 | ₩4,221 | ₩1,930 | ₩3,886 | -0.68% | 3억 |
|---|
| 2026.09.22 | ₩733 | ₩773 | ₩667 | ₩721 | -1.65% | 202.2만 |
|---|
| 2026.09.21 | ₩787 | ₩804 | ₩728 | ₩746 | -5.11% | 312.1만 |
|---|
| 2026.09.18 | ₩1,014 | ₩1,139 | ₩724 | ₩753 | -25.76% | 6360.8만 |
|---|
| 2026.09.17 | ₩953 | ₩978 | ₩784 | ₩843 | -11.53% | 416.3만 |
|---|
| 2026.09.16 | ₩1,106 | ₩1,769 | ₩886 | ₩1,097 | -0.73% | 1.6억 |
|---|
| 2026.09.15 | ₩978 | ₩1,136 | ₩762 | ₩807 | -17.53% | 70.5만 |
|---|
| 2026.09.14 | ₩1,282 | ₩1,293 | ₩1,045 | ₩1,080 | -15.78% | 98.8만 |
|---|
| 2026.09.11 | ₩1,742 | ₩3,712 | ₩1,380 | ₩1,420 | -18.46% | 1447만 |
|---|
| 2026.09.10 | ₩2,265 | ₩2,345 | ₩1,508 | ₩1,624 | -28.28% | 6.2만 |
|---|
| 2026.09.09 | ₩2,412 | ₩2,412 | ₩2,211 | ₩2,251 | -6.67% | 2.4만 |
|---|
| 2026.09.08 | ₩3,002 | ₩3,002 | ₩2,387 | ₩2,405 | -19.87% | 6.1만 |
|---|
| 2026.09.04 | ₩2,948 | ₩3,149 | ₩2,834 | ₩3,122 | +5.91% | 2만 |
|---|
| 2026.09.03 | ₩2,897 | ₩2,897 | ₩2,754 | ₩2,881 | -0.56% | 4.1천 |
|---|
| 2026.09.02 | ₩2,669 | ₩2,801 | ₩2,669 | ₩2,720 | +1.91% | 4.2천 |
|---|
| 2026.09.01 | ₩2,787 | ₩2,935 | ₩2,613 | ₩2,613 | -6.25% | 1.1만 |
|---|
| 2026.08.31 | ₩2,793 | ₩2,961 | ₩2,707 | ₩2,787 | -0.19% | 6.6천 |
|---|
| 2026.08.28 | ₩3,022 | ₩3,036 | ₩2,814 | ₩3,036 | +0.49% | 6.1천 |
|---|
| 2026.08.27 | ₩3,049 | ₩3,049 | ₩2,868 | ₩2,894 | -5.05% | 4.5천 |
|---|
| 2026.08.26 | ₩2,975 | ₩3,149 | ₩2,948 | ₩2,948 | -0.90% | 4.2천 |
|---|
| 2026.08.25 | ₩3,015 | ₩3,109 | ₩3,002 | ₩3,082 | +2.22% | 9.2천 |
|---|
| 2026.08.24 | ₩3,069 | ₩3,069 | ₩2,975 | ₩3,019 | -1.62% | 3.3천 |
|---|
| 2026.08.21 | ₩3,095 | ₩3,203 | ₩2,988 | ₩3,028 | -2.16% | 3.7천 |
|---|
| 2026.08.20 | ₩3,203 | ₩3,203 | ₩3,055 | ₩3,162 | -1.26% | 6.5천 |
|---|
| 2026.08.19 | ₩3,216 | ₩3,216 | ₩3,042 | ₩3,042 | -5.42% | 7.5천 |
|---|
| 2026.08.18 | ₩3,095 | ₩3,256 | ₩3,089 | ₩3,176 | +2.60% | 2.1만 |
|---|
| 2026.08.17 | ₩3,203 | ₩3,243 | ₩2,921 | ₩3,042 | -5.02% | 1.9만 |
|---|
| 2026.08.14 | ₩3,296 | ₩3,497 | ₩3,041 | ₩3,216 | -2.44% | 9.7만 |
|---|
| 2026.08.13 | ₩3,310 | ₩3,363 | ₩3,283 | ₩3,310 | 0.00% | 5.3천 |
|---|
| 2026.08.12 | ₩3,591 | ₩3,658 | ₩2,894 | ₩3,189 | -11.19% | 5.6만 |
|---|
| 2026.08.11 | ₩3,886 | ₩3,926 | ₩3,511 | ₩3,685 | -5.17% | 3.3만 |
|---|
| 2026.08.10 | ₩3,940 | ₩4,221 | ₩3,752 | ₩3,752 | -4.76% | 1.2만 |
|---|
| 2026.08.07 | ₩4,060 | ₩4,342 | ₩3,899 | ₩4,020 | -0.99% | 2.6만 |
|---|
| 2026.08.06 | ₩4,194 | ₩4,221 | ₩3,846 | ₩4,208 | +0.32% | 1.9만 |
|---|
| 2026.08.05 | ₩4,100 | ₩4,221 | ₩3,980 | ₩4,208 | +2.61% | 7.7천 |
|---|
| 2026.08.04 | ₩4,214 | ₩4,409 | ₩4,127 | ₩4,127 | -2.07% | 7.6천 |
|---|
| 2026.08.03 | ₩4,261 | ₩4,529 | ₩4,087 | ₩4,342 | +1.89% | 1.1만 |
|---|
| 2026.07.31 | ₩3,966 | ₩4,301 | ₩3,966 | ₩4,288 | +8.11% | 3.6천 |
|---|
| 2026.07.30 | ₩3,765 | ₩4,221 | ₩3,678 | ₩4,087 | +8.54% | 1.3만 |
|---|
| 2026.07.29 | ₩4,051 | ₩4,301 | ₩3,899 | ₩3,899 | -3.74% | 7.6천 |
|---|
| 2026.07.28 | ₩4,255 | ₩4,367 | ₩4,047 | ₩4,127 | -2.99% | 9.3천 |
|---|
| 2026.07.27 | ₩4,167 | ₩4,422 | ₩4,060 | ₩4,194 | +0.64% | 1.3만 |
|---|
| 2026.07.24 | ₩4,473 | ₩4,683 | ₩4,301 | ₩4,355 | -2.64% | 1.2만 |
|---|
| 2026.07.23 | ₩4,663 | ₩4,931 | ₩4,342 | ₩4,744 | +1.72% | 1.4만 |
|---|
| 2026.07.22 | ₩4,536 | ₩4,945 | ₩4,489 | ₩4,663 | +2.81% | 7.3천 |
|---|
| 2026.07.21 | ₩4,556 | ₩4,891 | ₩4,529 | ₩4,583 | +0.59% | 8.5천 |
|---|
| 2026.07.20 | ₩4,502 | ₩4,744 | ₩4,502 | ₩4,623 | +2.68% | 6.8천 |
|---|
| 2026.07.17 | ₩4,690 | ₩5,025 | ₩4,288 | ₩4,583 | -2.29% | 1.3만 |
|---|
| 2026.07.16 | ₩4,174 | ₩4,636 | ₩4,174 | ₩4,502 | +7.87% | 1.4만 |
|---|
| 2026.07.15 | ₩3,940 | ₩4,610 | ₩3,857 | ₩4,301 | +9.18% | 4.6만 |
|---|
| 2026.07.14 | ₩4,141 | ₩4,141 | ₩3,765 | ₩3,832 | -7.44% | 2.2만 |
|---|
| 2026.07.13 | ₩4,556 | ₩4,650 | ₩3,886 | ₩4,221 | -7.35% | 3.1만 |
|---|
| 2026.07.10 | ₩4,462 | ₩4,864 | ₩4,450 | ₩4,583 | +2.70% | 8.6천 |
|---|
| 2026.07.09 | ₩4,690 | ₩4,690 | ₩4,422 | ₩4,435 | -5.43% | 7.6천 |
|---|
| 2026.07.08 | ₩4,717 | ₩4,878 | ₩4,509 | ₩4,677 | -0.85% | 7.6천 |
|---|
| 2026.07.07 | ₩4,777 | ₩4,971 | ₩4,742 | ₩4,904 | +2.66% | 1.5만 |
|---|
| 2026.07.06 | ₩4,788 | ₩4,985 | ₩4,788 | ₩4,864 | +1.60% | 1.9만 |
|---|
| 2026.07.02 | ₩4,837 | ₩5,052 | ₩4,837 | ₩4,878 | +0.83% | 1.3만 |
|---|
| 2026.07.01 | ₩4,864 | ₩5,092 | ₩4,864 | ₩4,945 | +1.65% | 1.7만 |
|---|
| 2026.06.30 | ₩5,092 | ₩5,146 | ₩4,797 | ₩4,931 | -3.16% | 1.9만 |
|---|
| 2026.06.29 | ₩4,958 | ₩5,213 | ₩4,643 | ₩5,186 | +4.59% | 3.3만 |
|---|
| 2026.06.26 | ₩4,851 | ₩5,012 | ₩4,596 | ₩4,958 | +2.21% | 2.9만 |
|---|
| 2026.06.25 | ₩4,710 | ₩4,797 | ₩4,592 | ₩4,744 | +0.71% | 1.1만 |
|---|
| 2026.06.24 | ₩4,556 | ₩4,717 | ₩4,529 | ₩4,690 | +2.94% | 9.6천 |
|---|
| 2026.06.23 | ₩4,462 | ₩4,742 | ₩4,462 | ₩4,643 | +4.05% | 1.3만 |
|---|
| 2026.06.22 | ₩4,556 | ₩4,797 | ₩4,435 | ₩4,703 | +3.24% | 1.4만 |
|---|
| 2026.06.18 | ₩4,650 | ₩4,797 | ₩4,543 | ₩4,556 | -2.02% | 1.8만 |
|---|
| 2026.06.17 | ₩4,636 | ₩5,146 | ₩4,449 | ₩4,797 | +3.47% | 4.2만 |
|---|
| 2026.06.16 | ₩4,623 | ₩4,623 | ₩4,423 | ₩4,616 | -0.14% | 5.4천 |
|---|
| 2026.06.15 | ₩4,489 | ₩4,752 | ₩4,462 | ₩4,556 | +1.49% | 1.6만 |
|---|
| 2026.06.12 | ₩4,543 | ₩4,663 | ₩4,489 | ₩4,536 | -0.15% | 7.9천 |
|---|
| 2026.06.11 | ₩4,636 | ₩4,663 | ₩4,435 | ₩4,663 | +0.58% | 1만 |
|---|
| 2026.06.10 | ₩4,389 | ₩4,824 | ₩4,288 | ₩4,623 | +5.34% | 1.3만 |
|---|
| 2026.06.09 | ₩4,623 | ₩4,677 | ₩4,489 | ₩4,610 | -0.29% | 1.3만 |
|---|
| 2026.06.08 | ₩4,610 | ₩4,698 | ₩4,395 | ₩4,543 | -1.45% | 8.8천 |
|---|
| 2026.06.05 | ₩4,717 | ₩4,770 | ₩4,523 | ₩4,744 | +0.57% | 1.2만 |
|---|
| 2026.06.04 | ₩4,958 | ₩4,958 | ₩4,516 | ₩4,864 | -1.89% | 1.8만 |
|---|
| 2026.06.03 | ₩5,025 | ₩5,032 | ₩4,824 | ₩4,958 | -1.33% | 1만 |
|---|
| 2026.06.02 | ₩5,045 | ₩5,159 | ₩4,985 | ₩5,105 | +1.20% | 1.9만 |
|---|
| 2026.06.01 | ₩5,025 | ₩5,186 | ₩4,931 | ₩5,079 | +1.07% | 1.9만 |
|---|
| 2026.05.29 | ₩5,079 | ₩5,159 | ₩4,824 | ₩4,958 | -2.37% | 3.5만 |
|---|
| 2026.05.28 | ₩4,824 | ₩5,146 | ₩4,583 | ₩5,092 | +5.56% | 4.6만 |
|---|
| 2026.05.27 | ₩4,636 | ₩4,958 | ₩4,476 | ₩4,891 | +5.49% | 4.7만 |
|---|
| 2026.05.26 | ₩4,516 | ₩4,663 | ₩4,409 | ₩4,663 | +3.26% | 1.3만 |
|---|
| 2026.05.22 | ₩4,301 | ₩4,596 | ₩4,301 | ₩4,556 | +5.92% | 6.9천 |
|---|
| 2026.05.21 | ₩4,382 | ₩4,543 | ₩4,275 | ₩4,529 | +3.36% | 2.3만 |
|---|
| 2026.05.20 | ₩4,288 | ₩4,559 | ₩4,277 | ₩4,422 | +3.12% | 1.1만 |
|---|
| 2026.05.19 | ₩4,489 | ₩4,690 | ₩4,224 | ₩4,328 | -3.58% | 3.8만 |
|---|
| 2026.05.18 | ₩4,717 | ₩4,730 | ₩4,438 | ₩4,623 | -1.99% | 2.8만 |
|---|
| 2026.05.15 | ₩4,355 | ₩4,971 | ₩4,288 | ₩4,904 | +12.62% | 3.9만 |
|---|
| 2026.05.14 | ₩4,368 | ₩4,435 | ₩4,249 | ₩4,435 | +1.53% | 8.7천 |
|---|
| 2026.05.13 | ₩4,435 | ₩4,435 | ₩4,221 | ₩4,301 | -3.02% | 1.2만 |
|---|
| 2026.05.12 | ₩4,435 | ₩4,489 | ₩4,288 | ₩4,422 | -0.30% | 1.5만 |
|---|
| 2026.05.11 | ₩4,516 | ₩4,677 | ₩4,358 | ₩4,395 | -2.67% | 2.2만 |
|---|
| 2026.05.08 | ₩4,730 | ₩4,797 | ₩4,435 | ₩4,610 | -2.55% | 2만 |
|---|
| 2026.05.07 | ₩4,422 | ₩4,770 | ₩4,315 | ₩4,717 | +6.67% | 3.4만 |
|---|
| 2026.05.06 | ₩4,583 | ₩4,757 | ₩4,556 | ₩4,610 | +0.58% | 2.8만 |
|---|
| 2026.05.05 | ₩4,717 | ₩4,717 | ₩4,563 | ₩4,583 | -2.84% | 1만 |
|---|
| 2026.05.04 | ₩4,690 | ₩4,690 | ₩4,583 | ₩4,610 | -1.71% | 2.2만 |
|---|
| 2026.05.01 | ₩4,435 | ₩4,650 | ₩4,328 | ₩4,650 | +4.83% | 1.5만 |
|---|
| 2026.04.30 | ₩4,409 | ₩4,556 | ₩4,375 | ₩4,435 | +0.61% | 2.1만 |
|---|
| 2026.04.29 | ₩4,596 | ₩4,596 | ₩4,355 | ₩4,476 | -2.62% | 6.8천 |
|---|
| 2026.04.28 | ₩4,482 | ₩4,636 | ₩4,368 | ₩4,596 | +2.54% | 2.4만 |
|---|
| 2026.04.27 | ₩4,328 | ₩4,741 | ₩4,328 | ₩4,529 | +4.64% | 4.1만 |
|---|
| 2026.04.24 | ₩4,248 | ₩4,489 | ₩4,224 | ₩4,328 | +1.89% | 3.3만 |
|---|
| 2026.04.23 | ₩4,221 | ₩4,476 | ₩4,221 | ₩4,301 | +1.90% | 2.8만 |
|---|
| 2026.04.22 | ₩4,435 | ₩4,435 | ₩4,181 | ₩4,275 | -3.63% | 4.7만 |
|---|
| 2026.04.21 | ₩4,382 | ₩4,636 | ₩4,342 | ₩4,368 | -0.31% | 3만 |
|---|
| 2026.04.20 | ₩4,167 | ₩4,543 | ₩4,087 | ₩4,395 | +5.47% | 6.7만 |
|---|
| 2026.04.17 | ₩4,221 | ₩4,422 | ₩4,074 | ₩4,248 | +0.63% | 6.1만 |
|---|
| 2026.04.16 | ₩4,315 | ₩4,690 | ₩4,194 | ₩4,315 | 0.00% | 7.8만 |
|---|
| 2026.04.15 | ₩4,114 | ₩4,596 | ₩4,047 | ₩4,382 | +6.51% | 10.9만 |
|---|
| 2026.04.14 | ₩4,569 | ₩4,958 | ₩3,819 | ₩4,114 | -9.97% | 30.8만 |
|---|
| 2026.04.13 | ₩5,387 | ₩5,387 | ₩4,703 | ₩4,958 | -7.96% | 28.4만 |
|---|
| 2026.04.10 | ₩5,132 | ₩6,017 | ₩4,690 | ₩5,467 | +6.53% | 1276.6만 |
|---|
| 2026.04.09 | ₩4,918 | ₩5,400 | ₩4,368 | ₩4,958 | +0.82% | 1.3만 |
|---|
| 2026.04.08 | ₩5,012 | ₩5,226 | ₩4,904 | ₩4,985 | -0.53% | 1.9만 |
|---|
| 2026.04.07 | ₩4,958 | ₩5,092 | ₩4,697 | ₩5,052 | +1.89% | 6.8천 |
|---|
| 2026.04.06 | ₩4,596 | ₩5,293 | ₩4,563 | ₩5,119 | +11.37% | 3.5만 |
|---|
| 2026.04.02 | ₩4,301 | ₩4,851 | ₩4,301 | ₩4,690 | +9.03% | 2.7만 |
|---|
| 2026.04.01 | ₩4,744 | ₩4,744 | ₩4,368 | ₩4,409 | -7.06% | 1.1만 |
|---|
| 2026.03.31 | ₩4,275 | ₩5,012 | ₩4,275 | ₩4,690 | +9.72% | 1.3만 |
|---|
| 2026.03.30 | ₩4,261 | ₩4,382 | ₩4,248 | ₩4,382 | +2.83% | 6.3천 |
|---|
| 2026.03.27 | ₩4,395 | ₩4,395 | ₩4,221 | ₩4,301 | -2.13% | 1.4만 |
|---|
| 2026.03.26 | ₩4,864 | ₩4,985 | ₩4,368 | ₩4,382 | -9.92% | 3.6만 |
|---|
| 2026.03.25 | ₩4,837 | ₩4,958 | ₩4,811 | ₩4,864 | +0.55% | 1.9만 |
|---|
| 2026.03.24 | ₩5,146 | ₩5,253 | ₩4,918 | ₩4,945 | -3.91% | 1.9만 |
|---|
| 2026.03.23 | ₩4,891 | ₩5,253 | ₩4,770 | ₩5,239 | +7.12% | 2.1만 |
|---|
| 2026.03.20 | ₩4,918 | ₩5,105 | ₩4,476 | ₩5,105 | +3.81% | 5.8만 |
|---|
| 2026.03.19 | ₩4,382 | ₩4,985 | ₩4,301 | ₩4,985 | +13.76% | 2.5만 |
|---|
| 2026.03.18 | ₩4,744 | ₩4,824 | ₩4,636 | ₩4,717 | -0.56% | 1.4만 |
|---|
| 2026.03.17 | ₩4,864 | ₩5,013 | ₩4,583 | ₩4,744 | -2.48% | 3.2만 |
|---|
| 2026.03.16 | ₩4,985 | ₩5,146 | ₩4,864 | ₩4,985 | 0.00% | 1.8만 |
|---|
| 2026.03.13 | ₩5,012 | ₩5,119 | ₩4,918 | ₩4,998 | -0.27% | 1만 |
|---|
| 2026.03.12 | ₩4,851 | ₩5,159 | ₩4,762 | ₩5,132 | +5.80% | 1.6만 |
|---|
| 2026.03.11 | ₩4,852 | ₩5,079 | ₩4,784 | ₩5,079 | +4.67% | 1.3만 |
|---|
| 2026.03.10 | ₩4,958 | ₩5,213 | ₩4,864 | ₩5,092 | +2.70% | 2.4만 |
|---|
| 2026.03.09 | ₩5,159 | ₩5,213 | ₩4,811 | ₩5,132 | -0.52% | 1.9만 |
|---|
| 2026.03.06 | ₩5,280 | ₩5,320 | ₩4,998 | ₩5,092 | -3.55% | 1.9만 |
|---|
| 2026.03.05 | ₩5,052 | ₩5,521 | ₩5,052 | ₩5,507 | +9.02% | 1.8만 |
|---|
| 2026.03.04 | ₩5,132 | ₩5,306 | ₩5,065 | ₩5,132 | 0.00% | 5.1만 |
|---|
| 2026.03.03 | ₩5,454 | ₩5,564 | ₩4,958 | ₩5,226 | -4.18% | 6.7만 |
|---|
| 2026.03.02 | ₩5,628 | ₩6,017 | ₩5,373 | ₩5,802 | +3.10% | 7.5만 |
|---|
| 2026.02.27 | ₩6,271 | ₩6,365 | ₩5,896 | ₩6,244 | -0.43% | 7.6만 |
|---|
| 2026.02.26 | ₩5,802 | ₩6,539 | ₩5,802 | ₩6,365 | +9.70% | 11.8만 |
|---|
| 2026.02.25 | ₩5,668 | ₩6,137 | ₩5,529 | ₩5,856 | +3.31% | 15.1만 |
|---|
| 2026.02.24 | ₩5,494 | ₩5,923 | ₩5,414 | ₩5,869 | +6.83% | 19.6만 |
|---|
| 2026.02.23 | ₩4,610 | ₩5,869 | ₩4,556 | ₩5,574 | +20.93% | 31만 |
|---|
| 2026.02.20 | ₩4,288 | ₩5,588 | ₩4,221 | ₩4,945 | +15.31% | 58.1만 |
|---|
| 2026.02.19 | ₩5,159 | ₩5,159 | ₩4,154 | ₩4,489 | -12.99% | 95.6만 |
|---|
| 2026.02.18 | ₩6,271 | ₩7,089 | ₩5,440 | ₩5,561 | -11.32% | 1879.2만 |
|---|
| 2026.02.17 | ₩5,521 | ₩5,762 | ₩5,079 | ₩5,119 | -7.28% | 643.9만 |
|---|
| 2026.02.13 | ₩6,164 | ₩6,164 | ₩4,811 | ₩5,541 | -10.11% | 3.7만 |
|---|
| 2026.02.12 | ₩5,869 | ₩6,030 | ₩5,816 | ₩5,829 | -0.68% | 9.6천 |
|---|
| 2026.02.11 | ₩5,976 | ₩6,124 | ₩5,883 | ₩5,923 | -0.90% | 4.6천 |
|---|
| 2026.02.10 | ₩6,151 | ₩6,298 | ₩5,997 | ₩6,003 | -2.40% | 7.1천 |
|---|
| 2026.02.09 | ₩6,097 | ₩6,432 | ₩6,030 | ₩6,231 | +2.20% | 2만 |
|---|
| 2026.02.06 | ₩5,802 | ₩6,231 | ₩5,682 | ₩5,909 | +1.85% | 2.5만 |
|---|
| 2026.02.05 | ₩6,365 | ₩6,365 | ₩5,253 | ₩5,775 | -9.26% | 3만 |
|---|
| 2026.02.04 | ₩6,030 | ₩6,231 | ₩5,682 | ₩5,963 | -1.11% | 1.7만 |
|---|
| 2026.02.03 | ₩5,816 | ₩6,030 | ₩5,641 | ₩5,641 | -3.00% | 1.9만 |
|---|
| 2026.02.02 | ₩6,003 | ₩6,325 | ₩5,802 | ₩5,802 | -3.35% | 2만 |
|---|
| 2026.01.30 | ₩6,218 | ₩6,660 | ₩6,084 | ₩6,151 | -1.08% | 4.7만 |
|---|
| 2026.01.29 | ₩6,325 | ₩6,787 | ₩6,030 | ₩6,298 | -0.42% | 1.6만 |
|---|
| 2026.01.28 | ₩5,896 | ₩6,646 | ₩5,896 | ₩6,405 | +8.64% | 4.4만 |
|---|
| 2026.01.27 | ₩5,722 | ₩6,097 | ₩5,442 | ₩5,963 | +4.22% | 5.1만 |
|---|
| 2026.01.26 | ₩5,869 | ₩6,072 | ₩5,601 | ₩5,601 | -4.57% | 2만 |
|---|
| 2026.01.23 | ₩6,432 | ₩6,512 | ₩5,789 | ₩5,829 | -9.38% | 4.1만 |
|---|
| 2026.01.22 | ₩6,861 | ₩7,229 | ₩6,297 | ₩6,405 | -6.64% | 4.8만 |
|---|
| 2026.01.21 | ₩6,982 | ₩7,424 | ₩6,861 | ₩6,861 | -1.73% | 6.6만 |
|---|
| 2026.01.20 | ₩6,043 | ₩7,276 | ₩5,990 | ₩6,874 | +13.75% | 13.3만 |
|---|
| 2026.01.16 | ₩6,673 | ₩6,687 | ₩6,251 | ₩6,298 | -5.62% | 2.2만 |
|---|
| 2026.01.15 | ₩6,901 | ₩6,995 | ₩6,539 | ₩6,539 | -5.24% | 3.2만 |
|---|
| 2026.01.14 | ₩6,781 | ₩7,330 | ₩6,781 | ₩6,955 | +2.57% | 5.5만 |
|---|
| 2026.01.13 | ₩7,236 | ₩7,367 | ₩6,781 | ₩6,781 | -6.30% | 2.4만 |
|---|
| 2026.01.12 | ₩6,767 | ₩7,330 | ₩6,606 | ₩7,156 | +5.74% | 5.6만 |
|---|
| 2026.01.09 | ₩7,062 | ₩7,370 | ₩6,901 | ₩6,915 | -2.09% | 1.5만 |
|---|
| 2026.01.08 | ₩7,330 | ₩7,473 | ₩6,948 | ₩7,049 | -3.84% | 4.1만 |
|---|
| 2026.01.07 | ₩7,786 | ₩7,853 | ₩6,714 | ₩6,901 | -11.36% | 6.2만 |
|---|
| 2026.01.06 | ₩7,812 | ₩8,299 | ₩7,678 | ₩7,786 | -0.34% | 7.7만 |
|---|
| 2026.01.05 | ₩9,568 | ₩10,294 | ₩7,384 | ₩7,585 | -20.73% | 14.5만 |
|---|
| 2026.01.02 | ₩9,300 | ₩10,069 | ₩8,496 | ₩9,755 | +4.90% | 7.6만 |
|---|
| 2025.12.31 | ₩7,732 | ₩9,912 | ₩7,732 | ₩9,420 | +21.84% | 21.7만 |
|---|
| 2025.12.30 | ₩7,437 | ₩7,918 | ₩7,075 | ₩7,719 | +3.78% | 7.4만 |
|---|
| 2025.12.29 | ₩9,581 | ₩9,755 | ₩7,437 | ₩7,504 | -21.68% | 10.8만 |
|---|
| 2025.12.26 | ₩11,270 | ₩11,377 | ₩8,938 | ₩9,876 | -12.37% | 14.9만 |
|---|
| 2025.12.24 | ₩11,886 | ₩12,998 | ₩11,457 | ₩11,806 | -0.68% | 11.4만 |
|---|
| 2025.12.23 | ₩10,345 | ₩13,347 | ₩10,251 | ₩11,832 | +14.38% | 31.9만 |
|---|
| 2025.12.22 | ₩9,219 | ₩11,390 | ₩9,018 | ₩10,935 | +18.60% | 30.2만 |
|---|
| 2025.12.19 | ₩6,781 | ₩9,887 | ₩6,781 | ₩9,179 | +35.38% | 101.7만 |
|---|
| 2025.12.18 | ₩5,708 | ₩8,241 | ₩5,628 | ₩6,874 | +20.42% | 59.8만 |
|---|
| 2025.12.17 | ₩4,797 | ₩6,767 | ₩4,797 | ₩5,963 | +24.30% | 40.1만 |
|---|
| 2025.12.16 | ₩5,615 | ₩6,295 | ₩4,435 | ₩5,012 | -10.74% | 26.1만 |
|---|
| 2025.12.15 | ₩6,030 | ₩9,662 | ₩5,109 | ₩5,387 | -10.67% | 88.9만 |
|---|
| 2025.12.12 | ₩9,112 | ₩9,434 | ₩6,432 | ₩6,432 | -29.41% | 16.1만 |
|---|
| 2025.12.11 | ₩8,791 | ₩10,613 | ₩8,533 | ₩9,219 | +4.88% | 24.9만 |
|---|
| 2025.12.10 | ₩10,184 | ₩12,221 | ₩9,648 | ₩10,935 | +7.37% | 24.8만 |
|---|
| 2025.12.09 | ₩8,469 | ₩11,899 | ₩8,104 | ₩11,792 | +39.24% | 64.9만 |
|---|
| 2025.12.08 | ₩7,375 | ₩9,316 | ₩7,011 | ₩8,576 | +16.28% | 39.3만 |
|---|
| 2025.12.05 | ₩6,850 | ₩7,386 | ₩6,786 | ₩7,086 | +3.44% | 3.8만 |
|---|
| 2025.12.04 | ₩6,432 | ₩7,183 | ₩6,271 | ₩6,947 | +8.00% | 5.9만 |
|---|
| 2025.12.03 | ₩6,025 | ₩6,754 | ₩5,918 | ₩6,464 | +7.30% | 5.1만 |
|---|
| 2025.12.02 | ₩6,121 | ₩6,529 | ₩5,993 | ₩6,218 | +1.58% | 4.7만 |
|---|
| 2025.12.01 | ₩6,368 | ₩6,368 | ₩5,864 | ₩5,896 | -7.41% | 2.6만 |
|---|
| 2025.11.28 | ₩6,218 | ₩6,593 | ₩6,057 | ₩6,400 | +2.93% | 1.7만 |
|---|
| 2025.11.26 | ₩5,467 | ₩6,732 | ₩5,467 | ₩6,207 | +13.53% | 8.1만 |
|---|
| 2025.11.25 | ₩5,617 | ₩5,671 | ₩5,424 | ₩5,521 | -1.72% | 2만 |
|---|
| 2025.11.24 | ₩5,682 | ₩5,735 | ₩5,435 | ₩5,510 | -3.02% | 1.8만 |
|---|
| 2025.11.21 | ₩5,682 | ₩5,842 | ₩5,574 | ₩5,789 | +1.89% | 1.8만 |
|---|
| 2025.11.20 | ₩6,218 | ₩6,218 | ₩5,081 | ₩5,789 | -6.90% | 10.9만 |
|---|
| 2025.11.19 | ₩5,532 | ₩6,078 | ₩5,532 | ₩6,068 | +9.69% | 3.8만 |
|---|
| 2025.11.18 | ₩5,757 | ₩5,757 | ₩5,317 | ₩5,735 | -0.37% | 4.6만 |
|---|
| 2025.11.17 | ₩5,682 | ₩5,682 | ₩5,274 | ₩5,435 | -4.34% | 3.6만 |
|---|
| 2025.11.14 | ₩5,360 | ₩5,574 | ₩5,189 | ₩5,467 | +2.00% | 4.7만 |
|---|
| 2025.11.13 | ₩5,510 | ₩6,035 | ₩5,349 | ₩5,467 | -0.78% | 6.2만 |
|---|
| 2025.11.12 | ₩5,574 | ₩6,046 | ₩5,532 | ₩5,703 | +2.31% | 6.3만 |
|---|
| 2025.11.11 | ₩5,274 | ₩5,789 | ₩5,199 | ₩5,574 | +5.69% | 7.4만 |
|---|
| 2025.11.10 | ₩5,382 | ₩5,574 | ₩5,038 | ₩5,306 | -1.39% | 8.8만 |
|---|
| 2025.11.07 | ₩5,489 | ₩5,682 | ₩5,285 | ₩5,510 | +0.39% | 7.5만 |
|---|
| 2025.11.06 | ₩6,057 | ₩6,539 | ₩5,424 | ₩5,671 | -6.37% | 10.3만 |
|---|
| 2025.11.05 | ₩6,325 | ₩6,754 | ₩6,003 | ₩6,164 | -2.54% | 18.2만 |
|---|
| 2025.11.04 | ₩7,290 | ₩7,526 | ₩7,290 | ₩7,354 | +0.88% | 19.5만 |
|---|
| 2025.11.03 | ₩7,601 | ₩8,769 | ₩7,515 | ₩7,697 | +1.27% | 57.3만 |
|---|
| 2025.10.31 | ₩7,300 | ₩9,927 | ₩7,183 | ₩8,876 | +21.59% | 1707.1만 |
|---|
| 2025.10.30 | ₩6,432 | ₩6,486 | ₩5,789 | ₩5,982 | -7.00% | 392.8만 |
|---|
| 2025.10.29 | ₩6,968 | ₩7,183 | ₩6,486 | ₩6,679 | -4.15% | 5.4만 |
|---|
| 2025.10.28 | ₩8,115 | ₩8,469 | ₩6,947 | ₩7,075 | -12.81% | 12.1만 |
|---|
| 2025.10.27 | ₩8,362 | ₩10,077 | ₩7,783 | ₩8,094 | -3.21% | 26.8만 |
|---|
| 2025.10.24 | ₩10,184 | ₩11,042 | ₩8,362 | ₩9,112 | -10.53% | 50.4만 |
|---|
| 2025.10.23 | ₩11,203 | ₩12,114 | ₩8,683 | ₩10,474 | -6.51% | 239.2만 |
|---|
| 2025.10.22 | ₩9,069 | ₩16,723 | ₩8,490 | ₩15,973 | +76.12% | 4243만 |
|---|
| 2025.10.21 | ₩5,467 | ₩5,574 | ₩4,824 | ₩5,221 | -4.51% | 181.2만 |
|---|
| 2025.10.20 | ₩5,585 | ₩5,821 | ₩5,532 | ₩5,671 | +1.54% | 2.5만 |
|---|
| 2025.10.17 | ₩5,628 | ₩5,735 | ₩5,317 | ₩5,574 | -0.95% | 2.4만 |
|---|
| 2025.10.16 | ₩5,746 | ₩6,196 | ₩5,221 | ₩5,853 | +1.87% | 5만 |
|---|
| 2025.10.15 | ₩6,110 | ₩6,432 | ₩5,735 | ₩5,971 | -2.28% | 10.7만 |
|---|
| 2025.10.14 | ₩5,081 | ₩5,821 | ₩5,071 | ₩5,542 | +9.07% | 7만 |
|---|
| 2025.10.13 | ₩5,146 | ₩5,510 | ₩5,038 | ₩5,360 | +4.17% | 6.6만 |
|---|
| 2025.10.10 | ₩5,832 | ₩6,068 | ₩4,888 | ₩5,092 | -12.68% | 17.4만 |
|---|