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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,849 | ₩1,876 | ₩1,317 | ₩1,407 | -23.91% | 320.1만 |
| 2026.09.28–2026.10.02 | ₩1,889 | ₩2,385 | ₩1,755 | ₩1,916 | +1.42% | 1111.7만 |
| 2026.09.21–2026.09.25 | ₩787 | ₩4,221 | ₩667 | ₩1,956 | +148.72% | 3.5억 |
| 2026.09.14–2026.09.18 | ₩1,282 | ₩1,769 | ₩724 | ₩753 | -41.27% | 2.3억 |
| 2026.09.08–2026.09.11 | ₩3,002 | ₩3,712 | ₩1,380 | ₩1,420 | -52.68% | 1461.6만 |
| 2026.08.31–2026.09.04 | ₩2,793 | ₩3,149 | ₩2,613 | ₩3,122 | +11.80% | 4.6만 |
| 2026.08.24–2026.08.28 | ₩3,069 | ₩3,149 | ₩2,814 | ₩3,036 | -1.05% | 2.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,203 |
| ₩3,256 |
| ₩2,921 |
| ₩3,028 |
| -5.44% |
| 5.7만 |
| 2026.08.10–2026.08.14 | ₩3,940 | ₩4,221 | ₩2,894 | ₩3,216 | -18.37% | 20.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,261 | ₩4,529 | ₩3,846 | ₩4,020 | -5.66% | 7만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,167 | ₩4,422 | ₩3,678 | ₩4,288 | +2.89% | 4.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,502 | ₩4,945 | ₩4,301 | ₩4,355 | -3.27% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,556 | ₩5,025 | ₩3,765 | ₩4,583 | +0.59% | 12.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,788 | ₩4,985 | ₩4,422 | ₩4,583 | -4.28% | 5.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,958 | ₩5,213 | ₩4,643 | ₩4,878 | -1.62% | 8.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,556 | ₩5,012 | ₩4,435 | ₩4,958 | +8.82% | 7.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,489 | ₩5,146 | ₩4,423 | ₩4,556 | +1.49% | 8.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,610 | ₩4,824 | ₩4,288 | ₩4,536 | -1.60% | 5.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,025 | ₩5,186 | ₩4,516 | ₩4,744 | -5.60% | 7.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,516 | ₩5,159 | ₩4,409 | ₩4,958 | +9.79% | 14.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,717 | ₩4,730 | ₩4,224 | ₩4,556 | -3.41% | 10.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,516 | ₩4,971 | ₩4,221 | ₩4,904 | +8.61% | 9.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,690 | ₩4,797 | ₩4,315 | ₩4,610 | -1.71% | 11.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,328 | ₩4,741 | ₩4,328 | ₩4,650 | +7.43% | 10.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,167 | ₩4,636 | ₩4,087 | ₩4,328 | +3.86% | 20.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,387 | ₩5,387 | ₩3,819 | ₩4,248 | -21.14% | 84만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,596 | ₩6,017 | ₩4,368 | ₩5,467 | +18.95% | 1284만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,261 | ₩5,012 | ₩4,248 | ₩4,690 | +10.06% | 5.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,891 | ₩5,253 | ₩4,221 | ₩4,301 | -12.05% | 10.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,985 | ₩5,146 | ₩4,301 | ₩5,105 | +2.42% | 14.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,159 | ₩5,213 | ₩4,762 | ₩4,998 | -3.12% | 8.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,628 | ₩6,017 | ₩4,958 | ₩5,092 | -9.52% | 23만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,610 | ₩6,539 | ₩4,556 | ₩6,244 | +35.47% | 85만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,521 | ₩7,089 | ₩4,154 | ₩4,945 | -10.44% | 2676.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,097 | ₩6,432 | ₩4,811 | ₩5,541 | -9.12% | 7.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,003 | ₩6,365 | ₩5,253 | ₩5,909 | -1.56% | 11.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,869 | ₩6,787 | ₩5,442 | ₩6,151 | +4.79% | 17.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,043 | ₩7,424 | ₩5,789 | ₩5,829 | -3.55% | 28.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,767 | ₩7,367 | ₩6,251 | ₩6,298 | -6.93% | 18.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,568 | ₩10,294 | ₩6,714 | ₩6,915 | -27.73% | 33.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,581 | ₩10,069 | ₩7,075 | ₩9,755 | +1.82% | 47.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,219 | ₩13,347 | ₩8,938 | ₩9,876 | +7.12% | 88.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,030 | ₩9,887 | ₩4,435 | ₩9,179 | +52.22% | 316.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,375 | ₩12,221 | ₩6,432 | ₩6,432 | -12.79% | 170만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,368 | ₩7,386 | ₩5,864 | ₩7,086 | +11.28% | 22.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,682 | ₩6,732 | ₩5,424 | ₩6,400 | +12.64% | 13.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,682 | ₩6,218 | ₩5,081 | ₩5,789 | +1.89% | 24.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,382 | ₩6,046 | ₩5,038 | ₩5,467 | +1.59% | 33.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,601 | ₩8,769 | ₩5,285 | ₩5,510 | -27.50% | 112.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,362 | ₩10,077 | ₩5,789 | ₩8,876 | +6.15% | 2144.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,585 | ₩16,723 | ₩4,824 | ₩9,112 | +63.15% | 4716.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,146 | ₩6,432 | ₩5,038 | ₩5,574 | +8.33% | 31.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,832 | ₩6,068 | ₩4,888 | ₩5,092 | -12.68% | 17.4만 |
|---|