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 | ₩1,448 | ₩1,341 | ₩1,408 | -0.94% | 34만 |
| 2026.10.08 | ₩1,623 | ₩1,636 | ₩1,318 | ₩1,435 | -11.57% | 75.1만 |
| 2026.10.07 | ₩1,609 | ₩1,730 | ₩1,609 | ₩1,650 | +2.50% | 40.3만 |
| 2026.10.06 | ₩1,650 | ₩1,703 | ₩1,569 | ₩1,676 | +1.63% | 66.4만 |
| 2026.10.05 | ₩1,851 | ₩1,878 | ₩1,743 | ₩1,757 | -5.07% | 104.3만 |
| 2026.10.02 | ₩2,012 | ₩2,038 | ₩1,898 | ₩1,918 | -4.67% | 78.2만 |
| 2026.10.01 | ₩1,824 | ₩2,387 | ₩1,824 | ₩2,025 | +11.03% | 434.3만 |
| 2026.09.30 | ₩1,878 | ₩1,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,824 |
| -2.86% |
| 129.2만 |
| 2026.09.29 | ₩1,810 | ₩2,052 | ₩1,810 | ₩1,891 | +4.44% | 172.1만 |
|---|
| 2026.09.28 | ₩1,891 | ₩2,079 | ₩1,797 | ₩1,904 | +0.71% | 298만 |
|---|
| 2026.09.25 | ₩2,159 | ₩2,937 | ₩1,931 | ₩1,958 | -9.32% | 3136만 |
|---|
| 2026.09.24 | ₩2,588 | ₩2,669 | ₩1,556 | ₩1,945 | -24.87% | 2149.3만 |
|---|
| 2026.09.23 | ₩3,916 | ₩4,224 | ₩1,931 | ₩3,889 | -0.68% | 3억 |
|---|
| 2026.09.22 | ₩734 | ₩774 | ₩668 | ₩722 | -1.65% | 202.2만 |
|---|
| 2026.09.21 | ₩787 | ₩805 | ₩728 | ₩747 | -5.11% | 312.1만 |
|---|
| 2026.09.18 | ₩1,015 | ₩1,140 | ₩724 | ₩754 | -25.76% | 6360.8만 |
|---|
| 2026.09.17 | ₩954 | ₩979 | ₩785 | ₩844 | -11.53% | 416.3만 |
|---|
| 2026.09.16 | ₩1,106 | ₩1,770 | ₩886 | ₩1,098 | -0.73% | 1.6억 |
|---|
| 2026.09.15 | ₩979 | ₩1,137 | ₩763 | ₩807 | -17.53% | 70.5만 |
|---|
| 2026.09.14 | ₩1,283 | ₩1,294 | ₩1,046 | ₩1,081 | -15.78% | 98.8만 |
|---|
| 2026.09.11 | ₩1,743 | ₩3,715 | ₩1,381 | ₩1,422 | -18.46% | 1447만 |
|---|
| 2026.09.10 | ₩2,266 | ₩2,347 | ₩1,509 | ₩1,625 | -28.28% | 6.2만 |
|---|
| 2026.09.09 | ₩2,414 | ₩2,414 | ₩2,213 | ₩2,253 | -6.67% | 2.4만 |
|---|
| 2026.09.08 | ₩3,004 | ₩3,004 | ₩2,388 | ₩2,407 | -19.87% | 6.1만 |
|---|
| 2026.09.04 | ₩2,950 | ₩3,152 | ₩2,836 | ₩3,125 | +5.91% | 2만 |
|---|
| 2026.09.03 | ₩2,899 | ₩2,899 | ₩2,756 | ₩2,883 | -0.56% | 4.1천 |
|---|
| 2026.09.02 | ₩2,671 | ₩2,803 | ₩2,671 | ₩2,722 | +1.91% | 4.2천 |
|---|
| 2026.09.01 | ₩2,789 | ₩2,937 | ₩2,615 | ₩2,615 | -6.25% | 1.1만 |
|---|
| 2026.08.31 | ₩2,795 | ₩2,964 | ₩2,709 | ₩2,789 | -0.19% | 6.6천 |
|---|
| 2026.08.28 | ₩3,024 | ₩3,039 | ₩2,816 | ₩3,039 | +0.49% | 6.1천 |
|---|
| 2026.08.27 | ₩3,051 | ₩3,051 | ₩2,870 | ₩2,897 | -5.05% | 4.5천 |
|---|
| 2026.08.26 | ₩2,977 | ₩3,152 | ₩2,950 | ₩2,950 | -0.90% | 4.2천 |
|---|
| 2026.08.25 | ₩3,017 | ₩3,111 | ₩3,004 | ₩3,085 | +2.22% | 9.2천 |
|---|
| 2026.08.24 | ₩3,071 | ₩3,071 | ₩2,977 | ₩3,021 | -1.62% | 3.3천 |
|---|
| 2026.08.21 | ₩3,098 | ₩3,205 | ₩2,991 | ₩3,031 | -2.16% | 3.7천 |
|---|
| 2026.08.20 | ₩3,205 | ₩3,205 | ₩3,058 | ₩3,165 | -1.26% | 6.5천 |
|---|
| 2026.08.19 | ₩3,219 | ₩3,219 | ₩3,044 | ₩3,044 | -5.42% | 7.5천 |
|---|
| 2026.08.18 | ₩3,098 | ₩3,259 | ₩3,091 | ₩3,178 | +2.60% | 2.1만 |
|---|
| 2026.08.17 | ₩3,205 | ₩3,245 | ₩2,924 | ₩3,044 | -5.02% | 1.9만 |
|---|
| 2026.08.14 | ₩3,299 | ₩3,500 | ₩3,043 | ₩3,219 | -2.44% | 9.7만 |
|---|
| 2026.08.13 | ₩3,313 | ₩3,366 | ₩3,286 | ₩3,313 | 0.00% | 5.3천 |
|---|
| 2026.08.12 | ₩3,594 | ₩3,661 | ₩2,897 | ₩3,192 | -11.19% | 5.6만 |
|---|
| 2026.08.11 | ₩3,889 | ₩3,929 | ₩3,514 | ₩3,688 | -5.17% | 3.3만 |
|---|
| 2026.08.10 | ₩3,943 | ₩4,224 | ₩3,755 | ₩3,755 | -4.76% | 1.2만 |
|---|
| 2026.08.07 | ₩4,064 | ₩4,345 | ₩3,903 | ₩4,023 | -0.99% | 2.6만 |
|---|
| 2026.08.06 | ₩4,198 | ₩4,224 | ₩3,849 | ₩4,211 | +0.32% | 1.9만 |
|---|
| 2026.08.05 | ₩4,104 | ₩4,224 | ₩3,983 | ₩4,211 | +2.61% | 7.7천 |
|---|
| 2026.08.04 | ₩4,218 | ₩4,412 | ₩4,131 | ₩4,131 | -2.07% | 7.6천 |
|---|
| 2026.08.03 | ₩4,265 | ₩4,533 | ₩4,090 | ₩4,345 | +1.89% | 1.1만 |
|---|
| 2026.07.31 | ₩3,970 | ₩4,305 | ₩3,970 | ₩4,292 | +8.11% | 3.6천 |
|---|
| 2026.07.30 | ₩3,768 | ₩4,224 | ₩3,681 | ₩4,090 | +8.54% | 1.3만 |
|---|
| 2026.07.29 | ₩4,054 | ₩4,305 | ₩3,903 | ₩3,903 | -3.74% | 7.6천 |
|---|
| 2026.07.28 | ₩4,258 | ₩4,371 | ₩4,050 | ₩4,131 | -2.99% | 9.3천 |
|---|
| 2026.07.27 | ₩4,171 | ₩4,426 | ₩4,064 | ₩4,198 | +0.64% | 1.3만 |
|---|
| 2026.07.24 | ₩4,477 | ₩4,687 | ₩4,305 | ₩4,359 | -2.64% | 1.2만 |
|---|
| 2026.07.23 | ₩4,667 | ₩4,935 | ₩4,345 | ₩4,747 | +1.72% | 1.4만 |
|---|
| 2026.07.22 | ₩4,540 | ₩4,949 | ₩4,493 | ₩4,667 | +2.81% | 7.3천 |
|---|
| 2026.07.21 | ₩4,560 | ₩4,895 | ₩4,533 | ₩4,587 | +0.59% | 8.5천 |
|---|
| 2026.07.20 | ₩4,506 | ₩4,747 | ₩4,506 | ₩4,627 | +2.68% | 6.8천 |
|---|
| 2026.07.17 | ₩4,694 | ₩5,029 | ₩4,292 | ₩4,587 | -2.29% | 1.3만 |
|---|
| 2026.07.16 | ₩4,178 | ₩4,640 | ₩4,178 | ₩4,506 | +7.87% | 1.4만 |
|---|
| 2026.07.15 | ₩3,943 | ₩4,613 | ₩3,860 | ₩4,305 | +9.18% | 4.6만 |
|---|
| 2026.07.14 | ₩4,144 | ₩4,144 | ₩3,768 | ₩3,836 | -7.44% | 2.2만 |
|---|
| 2026.07.13 | ₩4,560 | ₩4,654 | ₩3,889 | ₩4,224 | -7.35% | 3.1만 |
|---|
| 2026.07.10 | ₩4,466 | ₩4,868 | ₩4,454 | ₩4,587 | +2.70% | 8.6천 |
|---|
| 2026.07.09 | ₩4,694 | ₩4,694 | ₩4,426 | ₩4,439 | -5.43% | 7.6천 |
|---|
| 2026.07.08 | ₩4,721 | ₩4,882 | ₩4,513 | ₩4,680 | -0.85% | 7.6천 |
|---|
| 2026.07.07 | ₩4,781 | ₩4,975 | ₩4,746 | ₩4,908 | +2.66% | 1.5만 |
|---|
| 2026.07.06 | ₩4,792 | ₩4,989 | ₩4,792 | ₩4,868 | +1.60% | 1.9만 |
|---|
| 2026.07.02 | ₩4,841 | ₩5,056 | ₩4,841 | ₩4,882 | +0.83% | 1.3만 |
|---|
| 2026.07.01 | ₩4,868 | ₩5,096 | ₩4,868 | ₩4,949 | +1.65% | 1.7만 |
|---|
| 2026.06.30 | ₩5,096 | ₩5,150 | ₩4,801 | ₩4,935 | -3.16% | 1.9만 |
|---|
| 2026.06.29 | ₩4,962 | ₩5,217 | ₩4,647 | ₩5,190 | +4.59% | 3.3만 |
|---|
| 2026.06.26 | ₩4,855 | ₩5,016 | ₩4,600 | ₩4,962 | +2.21% | 2.9만 |
|---|
| 2026.06.25 | ₩4,714 | ₩4,801 | ₩4,596 | ₩4,747 | +0.71% | 1.1만 |
|---|
| 2026.06.24 | ₩4,560 | ₩4,721 | ₩4,533 | ₩4,694 | +2.94% | 9.6천 |
|---|
| 2026.06.23 | ₩4,466 | ₩4,746 | ₩4,466 | ₩4,647 | +4.05% | 1.3만 |
|---|
| 2026.06.22 | ₩4,560 | ₩4,801 | ₩4,439 | ₩4,707 | +3.24% | 1.4만 |
|---|
| 2026.06.18 | ₩4,654 | ₩4,801 | ₩4,546 | ₩4,560 | -2.02% | 1.8만 |
|---|
| 2026.06.17 | ₩4,640 | ₩5,150 | ₩4,452 | ₩4,801 | +3.47% | 4.2만 |
|---|
| 2026.06.16 | ₩4,627 | ₩4,627 | ₩4,427 | ₩4,620 | -0.14% | 5.4천 |
|---|
| 2026.06.15 | ₩4,493 | ₩4,756 | ₩4,466 | ₩4,560 | +1.49% | 1.6만 |
|---|
| 2026.06.12 | ₩4,546 | ₩4,667 | ₩4,493 | ₩4,540 | -0.15% | 7.9천 |
|---|
| 2026.06.11 | ₩4,640 | ₩4,667 | ₩4,439 | ₩4,667 | +0.58% | 1만 |
|---|
| 2026.06.10 | ₩4,392 | ₩4,828 | ₩4,292 | ₩4,627 | +5.34% | 1.3만 |
|---|
| 2026.06.09 | ₩4,627 | ₩4,680 | ₩4,493 | ₩4,613 | -0.29% | 1.3만 |
|---|
| 2026.06.08 | ₩4,613 | ₩4,702 | ₩4,399 | ₩4,546 | -1.45% | 8.8천 |
|---|
| 2026.06.05 | ₩4,721 | ₩4,774 | ₩4,526 | ₩4,747 | +0.57% | 1.2만 |
|---|
| 2026.06.04 | ₩4,962 | ₩4,962 | ₩4,520 | ₩4,868 | -1.89% | 1.8만 |
|---|
| 2026.06.03 | ₩5,029 | ₩5,036 | ₩4,828 | ₩4,962 | -1.33% | 1만 |
|---|
| 2026.06.02 | ₩5,049 | ₩5,163 | ₩4,989 | ₩5,110 | +1.20% | 1.9만 |
|---|
| 2026.06.01 | ₩5,029 | ₩5,190 | ₩4,935 | ₩5,083 | +1.07% | 1.9만 |
|---|
| 2026.05.29 | ₩5,083 | ₩5,163 | ₩4,828 | ₩4,962 | -2.37% | 3.5만 |
|---|
| 2026.05.28 | ₩4,828 | ₩5,150 | ₩4,587 | ₩5,096 | +5.56% | 4.6만 |
|---|
| 2026.05.27 | ₩4,640 | ₩4,962 | ₩4,479 | ₩4,895 | +5.49% | 4.7만 |
|---|
| 2026.05.26 | ₩4,520 | ₩4,667 | ₩4,412 | ₩4,667 | +3.26% | 1.3만 |
|---|
| 2026.05.22 | ₩4,305 | ₩4,600 | ₩4,305 | ₩4,560 | +5.92% | 6.9천 |
|---|
| 2026.05.21 | ₩4,385 | ₩4,546 | ₩4,278 | ₩4,533 | +3.36% | 2.3만 |
|---|
| 2026.05.20 | ₩4,292 | ₩4,562 | ₩4,281 | ₩4,426 | +3.12% | 1.1만 |
|---|
| 2026.05.19 | ₩4,493 | ₩4,694 | ₩4,227 | ₩4,332 | -3.58% | 3.8만 |
|---|
| 2026.05.18 | ₩4,721 | ₩4,734 | ₩4,442 | ₩4,627 | -1.99% | 2.8만 |
|---|
| 2026.05.15 | ₩4,359 | ₩4,975 | ₩4,292 | ₩4,908 | +12.62% | 3.9만 |
|---|
| 2026.05.14 | ₩4,372 | ₩4,439 | ₩4,253 | ₩4,439 | +1.53% | 8.7천 |
|---|
| 2026.05.13 | ₩4,439 | ₩4,439 | ₩4,224 | ₩4,305 | -3.02% | 1.2만 |
|---|
| 2026.05.12 | ₩4,439 | ₩4,493 | ₩4,292 | ₩4,426 | -0.30% | 1.5만 |
|---|
| 2026.05.11 | ₩4,520 | ₩4,680 | ₩4,361 | ₩4,399 | -2.67% | 2.2만 |
|---|
| 2026.05.08 | ₩4,734 | ₩4,801 | ₩4,439 | ₩4,613 | -2.55% | 2만 |
|---|
| 2026.05.07 | ₩4,426 | ₩4,774 | ₩4,318 | ₩4,721 | +6.67% | 3.4만 |
|---|
| 2026.05.06 | ₩4,587 | ₩4,761 | ₩4,560 | ₩4,613 | +0.58% | 2.8만 |
|---|
| 2026.05.05 | ₩4,721 | ₩4,721 | ₩4,566 | ₩4,587 | -2.84% | 1만 |
|---|
| 2026.05.04 | ₩4,694 | ₩4,694 | ₩4,587 | ₩4,613 | -1.71% | 2.2만 |
|---|
| 2026.05.01 | ₩4,439 | ₩4,654 | ₩4,332 | ₩4,654 | +4.83% | 1.5만 |
|---|
| 2026.04.30 | ₩4,412 | ₩4,560 | ₩4,379 | ₩4,439 | +0.61% | 2.1만 |
|---|
| 2026.04.29 | ₩4,600 | ₩4,600 | ₩4,359 | ₩4,479 | -2.62% | 6.8천 |
|---|
| 2026.04.28 | ₩4,486 | ₩4,640 | ₩4,372 | ₩4,600 | +2.54% | 2.4만 |
|---|
| 2026.04.27 | ₩4,332 | ₩4,745 | ₩4,332 | ₩4,533 | +4.64% | 4.1만 |
|---|
| 2026.04.24 | ₩4,251 | ₩4,493 | ₩4,227 | ₩4,332 | +1.89% | 3.3만 |
|---|
| 2026.04.23 | ₩4,224 | ₩4,479 | ₩4,224 | ₩4,305 | +1.90% | 2.8만 |
|---|
| 2026.04.22 | ₩4,439 | ₩4,439 | ₩4,184 | ₩4,278 | -3.63% | 4.7만 |
|---|
| 2026.04.21 | ₩4,385 | ₩4,640 | ₩4,345 | ₩4,372 | -0.31% | 3만 |
|---|
| 2026.04.20 | ₩4,171 | ₩4,546 | ₩4,090 | ₩4,399 | +5.47% | 6.7만 |
|---|
| 2026.04.17 | ₩4,224 | ₩4,426 | ₩4,077 | ₩4,251 | +0.63% | 6.1만 |
|---|
| 2026.04.16 | ₩4,318 | ₩4,694 | ₩4,198 | ₩4,318 | 0.00% | 7.8만 |
|---|
| 2026.04.15 | ₩4,117 | ₩4,600 | ₩4,050 | ₩4,385 | +6.51% | 10.9만 |
|---|
| 2026.04.14 | ₩4,573 | ₩4,962 | ₩3,822 | ₩4,117 | -9.97% | 30.8만 |
|---|
| 2026.04.13 | ₩5,391 | ₩5,391 | ₩4,707 | ₩4,962 | -7.96% | 28.4만 |
|---|
| 2026.04.10 | ₩5,136 | ₩6,022 | ₩4,694 | ₩5,472 | +6.53% | 1276.6만 |
|---|
| 2026.04.09 | ₩4,922 | ₩5,405 | ₩4,372 | ₩4,962 | +0.82% | 1.3만 |
|---|
| 2026.04.08 | ₩5,016 | ₩5,230 | ₩4,908 | ₩4,989 | -0.53% | 1.9만 |
|---|
| 2026.04.07 | ₩4,962 | ₩5,096 | ₩4,701 | ₩5,056 | +1.89% | 6.8천 |
|---|
| 2026.04.06 | ₩4,600 | ₩5,297 | ₩4,566 | ₩5,123 | +11.37% | 3.5만 |
|---|
| 2026.04.02 | ₩4,305 | ₩4,855 | ₩4,305 | ₩4,694 | +9.03% | 2.7만 |
|---|
| 2026.04.01 | ₩4,747 | ₩4,747 | ₩4,372 | ₩4,412 | -7.06% | 1.1만 |
|---|
| 2026.03.31 | ₩4,278 | ₩5,016 | ₩4,278 | ₩4,694 | +9.72% | 1.3만 |
|---|
| 2026.03.30 | ₩4,265 | ₩4,385 | ₩4,251 | ₩4,385 | +2.83% | 6.3천 |
|---|
| 2026.03.27 | ₩4,399 | ₩4,399 | ₩4,224 | ₩4,305 | -2.13% | 1.4만 |
|---|
| 2026.03.26 | ₩4,868 | ₩4,989 | ₩4,372 | ₩4,385 | -9.92% | 3.6만 |
|---|
| 2026.03.25 | ₩4,841 | ₩4,962 | ₩4,815 | ₩4,868 | +0.55% | 1.9만 |
|---|
| 2026.03.24 | ₩5,150 | ₩5,257 | ₩4,922 | ₩4,949 | -3.91% | 1.9만 |
|---|
| 2026.03.23 | ₩4,895 | ₩5,257 | ₩4,774 | ₩5,244 | +7.12% | 2.1만 |
|---|
| 2026.03.20 | ₩4,922 | ₩5,110 | ₩4,479 | ₩5,110 | +3.81% | 5.8만 |
|---|
| 2026.03.19 | ₩4,385 | ₩4,989 | ₩4,305 | ₩4,989 | +13.76% | 2.5만 |
|---|
| 2026.03.18 | ₩4,747 | ₩4,828 | ₩4,640 | ₩4,721 | -0.56% | 1.4만 |
|---|
| 2026.03.17 | ₩4,868 | ₩5,017 | ₩4,587 | ₩4,747 | -2.48% | 3.2만 |
|---|
| 2026.03.16 | ₩4,989 | ₩5,150 | ₩4,868 | ₩4,989 | 0.00% | 1.8만 |
|---|
| 2026.03.13 | ₩5,016 | ₩5,123 | ₩4,922 | ₩5,002 | -0.27% | 1만 |
|---|
| 2026.03.12 | ₩4,855 | ₩5,163 | ₩4,766 | ₩5,136 | +5.80% | 1.6만 |
|---|
| 2026.03.11 | ₩4,856 | ₩5,083 | ₩4,788 | ₩5,083 | +4.67% | 1.3만 |
|---|
| 2026.03.10 | ₩4,962 | ₩5,217 | ₩4,868 | ₩5,096 | +2.70% | 2.4만 |
|---|
| 2026.03.09 | ₩5,163 | ₩5,217 | ₩4,815 | ₩5,136 | -0.52% | 1.9만 |
|---|
| 2026.03.06 | ₩5,284 | ₩5,324 | ₩5,002 | ₩5,096 | -3.55% | 1.9만 |
|---|
| 2026.03.05 | ₩5,056 | ₩5,525 | ₩5,056 | ₩5,512 | +9.02% | 1.8만 |
|---|
| 2026.03.04 | ₩5,136 | ₩5,311 | ₩5,069 | ₩5,136 | 0.00% | 5.1만 |
|---|
| 2026.03.03 | ₩5,458 | ₩5,568 | ₩4,962 | ₩5,230 | -4.18% | 6.7만 |
|---|
| 2026.03.02 | ₩5,633 | ₩6,022 | ₩5,378 | ₩5,807 | +3.10% | 7.5만 |
|---|
| 2026.02.27 | ₩6,276 | ₩6,370 | ₩5,901 | ₩6,250 | -0.43% | 7.6만 |
|---|
| 2026.02.26 | ₩5,807 | ₩6,545 | ₩5,807 | ₩6,370 | +9.70% | 11.8만 |
|---|
| 2026.02.25 | ₩5,673 | ₩6,142 | ₩5,533 | ₩5,861 | +3.31% | 15.1만 |
|---|
| 2026.02.24 | ₩5,499 | ₩5,928 | ₩5,418 | ₩5,874 | +6.83% | 19.6만 |
|---|
| 2026.02.23 | ₩4,613 | ₩5,874 | ₩4,560 | ₩5,579 | +20.93% | 31만 |
|---|
| 2026.02.20 | ₩4,292 | ₩5,592 | ₩4,224 | ₩4,949 | +15.31% | 58.1만 |
|---|
| 2026.02.19 | ₩5,163 | ₩5,163 | ₩4,157 | ₩4,493 | -12.99% | 95.6만 |
|---|
| 2026.02.18 | ₩6,276 | ₩7,094 | ₩5,445 | ₩5,566 | -11.32% | 1879.2만 |
|---|
| 2026.02.17 | ₩5,525 | ₩5,767 | ₩5,083 | ₩5,123 | -7.28% | 643.9만 |
|---|
| 2026.02.13 | ₩6,169 | ₩6,169 | ₩4,815 | ₩5,545 | -10.11% | 3.7만 |
|---|
| 2026.02.12 | ₩5,874 | ₩6,035 | ₩5,820 | ₩5,834 | -0.68% | 9.6천 |
|---|
| 2026.02.11 | ₩5,981 | ₩6,129 | ₩5,887 | ₩5,928 | -0.90% | 4.6천 |
|---|
| 2026.02.10 | ₩6,156 | ₩6,303 | ₩6,001 | ₩6,008 | -2.40% | 7.1천 |
|---|
| 2026.02.09 | ₩6,102 | ₩6,437 | ₩6,035 | ₩6,236 | +2.20% | 2만 |
|---|
| 2026.02.06 | ₩5,807 | ₩6,236 | ₩5,686 | ₩5,914 | +1.85% | 2.5만 |
|---|
| 2026.02.05 | ₩6,370 | ₩6,370 | ₩5,257 | ₩5,780 | -9.26% | 3만 |
|---|
| 2026.02.04 | ₩6,035 | ₩6,236 | ₩5,686 | ₩5,968 | -1.11% | 1.7만 |
|---|
| 2026.02.03 | ₩5,820 | ₩6,035 | ₩5,646 | ₩5,646 | -3.00% | 1.9만 |
|---|
| 2026.02.02 | ₩6,008 | ₩6,330 | ₩5,807 | ₩5,807 | -3.35% | 2만 |
|---|
| 2026.01.30 | ₩6,223 | ₩6,665 | ₩6,089 | ₩6,156 | -1.08% | 4.7만 |
|---|
| 2026.01.29 | ₩6,330 | ₩6,793 | ₩6,035 | ₩6,303 | -0.42% | 1.6만 |
|---|
| 2026.01.28 | ₩5,901 | ₩6,652 | ₩5,901 | ₩6,410 | +8.64% | 4.4만 |
|---|
| 2026.01.27 | ₩5,726 | ₩6,102 | ₩5,446 | ₩5,968 | +4.22% | 5.1만 |
|---|
| 2026.01.26 | ₩5,874 | ₩6,077 | ₩5,606 | ₩5,606 | -4.57% | 2만 |
|---|
| 2026.01.23 | ₩6,437 | ₩6,518 | ₩5,794 | ₩5,834 | -9.38% | 4.1만 |
|---|
| 2026.01.22 | ₩6,866 | ₩7,235 | ₩6,302 | ₩6,410 | -6.64% | 4.8만 |
|---|
| 2026.01.21 | ₩6,987 | ₩7,430 | ₩6,866 | ₩6,866 | -1.73% | 6.6만 |
|---|
| 2026.01.20 | ₩6,048 | ₩7,282 | ₩5,995 | ₩6,880 | +13.75% | 13.3만 |
|---|
| 2026.01.16 | ₩6,679 | ₩6,692 | ₩6,256 | ₩6,303 | -5.62% | 2.2만 |
|---|
| 2026.01.15 | ₩6,907 | ₩7,001 | ₩6,545 | ₩6,545 | -5.24% | 3.2만 |
|---|
| 2026.01.14 | ₩6,786 | ₩7,336 | ₩6,786 | ₩6,960 | +2.57% | 5.5만 |
|---|
| 2026.01.13 | ₩7,242 | ₩7,373 | ₩6,786 | ₩6,786 | -6.30% | 2.4만 |
|---|
| 2026.01.12 | ₩6,773 | ₩7,336 | ₩6,612 | ₩7,161 | +5.74% | 5.6만 |
|---|
| 2026.01.09 | ₩7,068 | ₩7,376 | ₩6,907 | ₩6,920 | -2.09% | 1.5만 |
|---|
| 2026.01.08 | ₩7,336 | ₩7,479 | ₩6,954 | ₩7,054 | -3.84% | 4.1만 |
|---|
| 2026.01.07 | ₩7,792 | ₩7,859 | ₩6,719 | ₩6,907 | -11.36% | 6.2만 |
|---|
| 2026.01.06 | ₩7,819 | ₩8,305 | ₩7,685 | ₩7,792 | -0.34% | 7.7만 |
|---|
| 2026.01.05 | ₩9,575 | ₩10,302 | ₩7,389 | ₩7,591 | -20.73% | 14.5만 |
|---|
| 2026.01.02 | ₩9,307 | ₩10,077 | ₩8,503 | ₩9,763 | +4.90% | 7.6만 |
|---|
| 2025.12.31 | ₩7,738 | ₩9,920 | ₩7,738 | ₩9,428 | +21.84% | 21.7만 |
|---|
| 2025.12.30 | ₩7,443 | ₩7,925 | ₩7,081 | ₩7,725 | +3.78% | 7.4만 |
|---|
| 2025.12.29 | ₩9,589 | ₩9,763 | ₩7,443 | ₩7,510 | -21.68% | 10.8만 |
|---|
| 2025.12.26 | ₩11,279 | ₩11,386 | ₩8,945 | ₩9,884 | -12.37% | 14.9만 |
|---|
| 2025.12.24 | ₩11,896 | ₩13,009 | ₩11,466 | ₩11,815 | -0.68% | 11.4만 |
|---|
| 2025.12.23 | ₩10,353 | ₩13,357 | ₩10,259 | ₩11,842 | +14.38% | 31.9만 |
|---|
| 2025.12.22 | ₩9,227 | ₩11,399 | ₩9,026 | ₩10,943 | +18.60% | 30.2만 |
|---|
| 2025.12.19 | ₩6,786 | ₩9,895 | ₩6,786 | ₩9,187 | +35.38% | 101.7만 |
|---|
| 2025.12.18 | ₩5,713 | ₩8,248 | ₩5,633 | ₩6,880 | +20.42% | 59.8만 |
|---|
| 2025.12.17 | ₩4,801 | ₩6,773 | ₩4,801 | ₩5,968 | +24.30% | 40.1만 |
|---|
| 2025.12.16 | ₩5,619 | ₩6,300 | ₩4,439 | ₩5,016 | -10.74% | 26.1만 |
|---|
| 2025.12.15 | ₩6,035 | ₩9,669 | ₩5,114 | ₩5,391 | -10.67% | 88.9만 |
|---|
| 2025.12.12 | ₩9,119 | ₩9,441 | ₩6,437 | ₩6,437 | -29.41% | 16.1만 |
|---|
| 2025.12.11 | ₩8,798 | ₩10,622 | ₩8,540 | ₩9,227 | +4.88% | 24.9만 |
|---|
| 2025.12.10 | ₩10,192 | ₩12,231 | ₩9,656 | ₩10,943 | +7.37% | 24.8만 |
|---|
| 2025.12.09 | ₩8,476 | ₩11,909 | ₩8,111 | ₩11,802 | +39.24% | 64.9만 |
|---|
| 2025.12.08 | ₩7,381 | ₩9,323 | ₩7,017 | ₩8,583 | +16.28% | 39.3만 |
|---|
| 2025.12.05 | ₩6,856 | ₩7,392 | ₩6,791 | ₩7,092 | +3.44% | 3.8만 |
|---|
| 2025.12.04 | ₩6,437 | ₩7,188 | ₩6,276 | ₩6,952 | +8.00% | 5.9만 |
|---|
| 2025.12.03 | ₩6,030 | ₩6,759 | ₩5,922 | ₩6,469 | +7.30% | 5.1만 |
|---|
| 2025.12.02 | ₩6,126 | ₩6,534 | ₩5,997 | ₩6,223 | +1.58% | 4.7만 |
|---|
| 2025.12.01 | ₩6,373 | ₩6,373 | ₩5,869 | ₩5,901 | -7.41% | 2.6만 |
|---|
| 2025.11.28 | ₩6,223 | ₩6,598 | ₩6,062 | ₩6,405 | +2.93% | 1.7만 |
|---|
| 2025.11.26 | ₩5,472 | ₩6,738 | ₩5,472 | ₩6,212 | +13.53% | 8.1만 |
|---|
| 2025.11.25 | ₩5,622 | ₩5,676 | ₩5,429 | ₩5,525 | -1.72% | 2만 |
|---|
| 2025.11.24 | ₩5,686 | ₩5,740 | ₩5,440 | ₩5,515 | -3.02% | 1.8만 |
|---|
| 2025.11.21 | ₩5,686 | ₩5,847 | ₩5,579 | ₩5,794 | +1.89% | 1.8만 |
|---|
| 2025.11.20 | ₩6,223 | ₩6,223 | ₩5,085 | ₩5,794 | -6.90% | 10.9만 |
|---|
| 2025.11.19 | ₩5,536 | ₩6,083 | ₩5,536 | ₩6,073 | +9.69% | 3.8만 |
|---|
| 2025.11.18 | ₩5,761 | ₩5,761 | ₩5,321 | ₩5,740 | -0.37% | 4.6만 |
|---|
| 2025.11.17 | ₩5,686 | ₩5,686 | ₩5,279 | ₩5,440 | -4.34% | 3.6만 |
|---|
| 2025.11.14 | ₩5,364 | ₩5,579 | ₩5,193 | ₩5,472 | +2.00% | 4.7만 |
|---|
| 2025.11.13 | ₩5,515 | ₩6,040 | ₩5,354 | ₩5,472 | -0.78% | 6.2만 |
|---|
| 2025.11.12 | ₩5,579 | ₩6,051 | ₩5,536 | ₩5,708 | +2.31% | 6.3만 |
|---|
| 2025.11.11 | ₩5,279 | ₩5,794 | ₩5,203 | ₩5,579 | +5.69% | 7.4만 |
|---|
| 2025.11.10 | ₩5,386 | ₩5,579 | ₩5,043 | ₩5,311 | -1.39% | 8.8만 |
|---|
| 2025.11.07 | ₩5,493 | ₩5,686 | ₩5,289 | ₩5,515 | +0.39% | 7.5만 |
|---|
| 2025.11.06 | ₩6,062 | ₩6,545 | ₩5,429 | ₩5,676 | -6.37% | 10.3만 |
|---|
| 2025.11.05 | ₩6,330 | ₩6,759 | ₩6,008 | ₩6,169 | -2.54% | 18.2만 |
|---|
| 2025.11.04 | ₩7,296 | ₩7,532 | ₩7,296 | ₩7,360 | +0.88% | 19.5만 |
|---|
| 2025.11.03 | ₩7,607 | ₩8,776 | ₩7,521 | ₩7,703 | +1.27% | 57.3만 |
|---|
| 2025.10.31 | ₩7,306 | ₩9,935 | ₩7,188 | ₩8,883 | +21.59% | 1707.1만 |
|---|
| 2025.10.30 | ₩6,437 | ₩6,491 | ₩5,794 | ₩5,987 | -7.00% | 392.8만 |
|---|
| 2025.10.29 | ₩6,974 | ₩7,188 | ₩6,491 | ₩6,684 | -4.15% | 5.4만 |
|---|
| 2025.10.28 | ₩8,122 | ₩8,476 | ₩6,952 | ₩7,081 | -12.81% | 12.1만 |
|---|
| 2025.10.27 | ₩8,368 | ₩10,085 | ₩7,789 | ₩8,100 | -3.21% | 26.8만 |
|---|
| 2025.10.24 | ₩10,192 | ₩11,051 | ₩8,368 | ₩9,119 | -10.53% | 50.4만 |
|---|
| 2025.10.23 | ₩11,212 | ₩12,124 | ₩8,690 | ₩10,482 | -6.51% | 239.2만 |
|---|
| 2025.10.22 | ₩9,077 | ₩16,737 | ₩8,497 | ₩15,986 | +76.12% | 4243만 |
|---|
| 2025.10.21 | ₩5,472 | ₩5,579 | ₩4,828 | ₩5,225 | -4.51% | 181.2만 |
|---|
| 2025.10.20 | ₩5,590 | ₩5,826 | ₩5,536 | ₩5,676 | +1.54% | 2.5만 |
|---|
| 2025.10.17 | ₩5,633 | ₩5,740 | ₩5,321 | ₩5,579 | -0.95% | 2.4만 |
|---|
| 2025.10.16 | ₩5,751 | ₩6,201 | ₩5,225 | ₩5,858 | +1.87% | 5만 |
|---|
| 2025.10.15 | ₩6,115 | ₩6,437 | ₩5,740 | ₩5,976 | -2.28% | 10.7만 |
|---|
| 2025.10.14 | ₩5,085 | ₩5,826 | ₩5,075 | ₩5,547 | +9.07% | 7만 |
|---|
| 2025.10.13 | ₩5,150 | ₩5,515 | ₩5,043 | ₩5,364 | +4.17% | 6.6만 |
|---|
| 2025.10.10 | ₩5,836 | ₩6,073 | ₩4,892 | ₩5,096 | -12.68% | 17.4만 |
|---|