시장 데이터를 불러오는 중
전체 종목
브랜드 인게이지먼트 네트워크 과거 주가
Brand Engagement Network Inc. - Common Stock · BNAI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brand Engagement Network Inc. - Common Stock · BNAI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,227 | ₩7,227 | ₩6,812 | ₩6,959 | -3.71% | 8만 |
| 2026.10.08 | ₩7,040 | ₩7,160 | ₩6,852 | ₩7,093 | +0.76% | 16만 |
| 2026.10.07 | ₩7,536 | ₩7,536 | ₩7,174 | ₩7,214 | -4.27% | 9.6만 |
| 2026.10.06 | ₩7,858 | ₩8,039 | ₩7,402 | ₩7,657 | -2.56% | 15.4만 |
| 2026.10.05 | ₩8,099 | ₩8,126 | ₩7,603 | ₩7,831 | -3.31% | 9.5만 |
| 2026.10.02 | ₩8,260 | ₩8,461 | ₩8,059 | ₩8,072 | -2.27% | 9.8만 |
| 2026.10.01 | ₩8,247 | ₩8,500 | ₩8,045 | ₩8,166 | -0.98% | 8.4만 |
| 2026.09.30 | ₩8,045 | ₩9,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,139 |
| +1.17% |
| 18.9만 |
| 2026.09.29 | ₩8,045 | ₩8,188 | ₩7,844 | ₩7,978 | -0.83% | 8.7만 |
|---|
| 2026.09.28 | ₩8,273 | ₩8,489 | ₩7,925 | ₩8,005 | -3.24% | 13.1만 |
|---|
| 2026.09.25 | ₩8,649 | ₩8,917 | ₩8,260 | ₩8,273 | -4.34% | 11.6만 |
|---|
| 2026.09.24 | ₩8,635 | ₩8,877 | ₩8,474 | ₩8,696 | +0.70% | 7.3만 |
|---|
| 2026.09.23 | ₩9,574 | ₩9,574 | ₩8,649 | ₩8,702 | -9.10% | 18만 |
|---|
| 2026.09.22 | ₩10,003 | ₩10,003 | ₩8,918 | ₩9,333 | -6.70% | 15.6만 |
|---|
| 2026.09.21 | ₩9,762 | ₩9,856 | ₩9,413 | ₩9,480 | -2.88% | 13.7만 |
|---|
| 2026.09.18 | ₩9,507 | ₩10,030 | ₩9,199 | ₩9,762 | +2.68% | 26.2만 |
|---|
| 2026.09.17 | ₩9,789 | ₩10,057 | ₩8,944 | ₩9,413 | -3.84% | 21.7만 |
|---|
| 2026.09.16 | ₩9,386 | ₩9,480 | ₩8,863 | ₩9,172 | -2.29% | 15.1만 |
|---|
| 2026.09.15 | ₩10,137 | ₩10,137 | ₩9,158 | ₩9,380 | -7.47% | 18.5만 |
|---|
| 2026.09.14 | ₩10,700 | ₩11,036 | ₩10,124 | ₩10,177 | -4.89% | 15.9만 |
|---|
| 2026.09.11 | ₩11,357 | ₩11,666 | ₩10,640 | ₩10,767 | -5.19% | 19.9만 |
|---|
| 2026.09.10 | ₩13,624 | ₩13,650 | ₩11,036 | ₩11,049 | -18.90% | 39.6만 |
|---|
| 2026.09.09 | ₩14,039 | ₩14,160 | ₩13,744 | ₩13,744 | -2.10% | 7.1만 |
|---|
| 2026.09.08 | ₩14,616 | ₩14,656 | ₩13,919 | ₩14,173 | -3.03% | 7.8만 |
|---|
| 2026.09.04 | ₩14,401 | ₩14,742 | ₩14,124 | ₩14,173 | -1.58% | 5.3만 |
|---|
| 2026.09.03 | ₩14,321 | ₩14,891 | ₩14,214 | ₩14,361 | +0.28% | 6.1만 |
|---|
| 2026.09.02 | ₩14,804 | ₩15,273 | ₩14,187 | ₩14,200 | -4.08% | 8.9만 |
|---|
| 2026.09.01 | ₩15,072 | ₩15,621 | ₩14,763 | ₩14,924 | -0.98% | 10.6만 |
|---|
| 2026.08.31 | ₩17,056 | ₩17,056 | ₩14,844 | ₩15,099 | -11.48% | 16.4만 |
|---|
| 2026.08.28 | ₩16,708 | ₩17,754 | ₩16,560 | ₩16,909 | +1.20% | 11.4만 |
|---|
| 2026.08.27 | ₩17,271 | ₩17,767 | ₩16,560 | ₩16,721 | -3.18% | 13.2만 |
|---|
| 2026.08.26 | ₩17,807 | ₩18,049 | ₩17,217 | ₩17,780 | -0.15% | 7.5만 |
|---|
| 2026.08.25 | ₩17,432 | ₩18,478 | ₩17,378 | ₩17,995 | +3.23% | 7.8만 |
|---|
| 2026.08.24 | ₩18,585 | ₩19,202 | ₩18,129 | ₩18,129 | -2.45% | 7.4만 |
|---|
| 2026.08.21 | ₩19,550 | ₩19,886 | ₩18,612 | ₩19,336 | -1.10% | 7.9만 |
|---|
| 2026.08.20 | ₩21,307 | ₩22,634 | ₩18,786 | ₩20,435 | -4.09% | 19.1만 |
|---|
| 2026.08.19 | ₩21,173 | ₩21,897 | ₩20,784 | ₩21,468 | +1.39% | 7.3만 |
|---|
| 2026.08.18 | ₩20,998 | ₩22,111 | ₩20,864 | ₩21,253 | +1.21% | 8.2만 |
|---|
| 2026.08.17 | ₩21,307 | ₩22,527 | ₩19,845 | ₩21,521 | +1.01% | 15만 |
|---|
| 2026.08.14 | ₩21,803 | ₩21,803 | ₩20,784 | ₩21,320 | -2.21% | 10.2만 |
|---|
| 2026.08.13 | ₩20,073 | ₩21,991 | ₩19,872 | ₩21,656 | +7.88% | 12.4만 |
|---|
| 2026.08.12 | ₩20,690 | ₩21,066 | ₩19,524 | ₩19,671 | -4.93% | 13.7만 |
|---|
| 2026.08.11 | ₩18,826 | ₩20,623 | ₩18,732 | ₩20,449 | +8.62% | 10.4만 |
|---|
| 2026.08.10 | ₩18,813 | ₩19,403 | ₩18,451 | ₩18,934 | +0.64% | 8.3만 |
|---|
| 2026.08.07 | ₩18,639 | ₩19,591 | ₩18,639 | ₩18,866 | +1.22% | 8.3만 |
|---|
| 2026.08.06 | ₩17,633 | ₩19,242 | ₩17,593 | ₩18,504 | +4.94% | 8.3만 |
|---|
| 2026.08.05 | ₩18,156 | ₩19,242 | ₩17,579 | ₩17,646 | -2.81% | 11.4만 |
|---|
| 2026.08.04 | ₩16,024 | ₩18,357 | ₩16,024 | ₩18,156 | +13.31% | 15.1만 |
|---|
| 2026.08.03 | ₩15,461 | ₩16,641 | ₩15,461 | ₩16,292 | +5.38% | 11만 |
|---|
| 2026.07.31 | ₩16,010 | ₩16,332 | ₩15,286 | ₩15,702 | -1.93% | 10.7만 |
|---|
| 2026.07.30 | ₩15,420 | ₩16,205 | ₩15,420 | ₩16,024 | +3.91% | 10.9만 |
|---|
| 2026.07.29 | ₩16,064 | ₩16,574 | ₩14,710 | ₩15,581 | -3.01% | 12만 |
|---|
| 2026.07.28 | ₩16,265 | ₩17,284 | ₩15,742 | ₩16,493 | +1.40% | 18.3만 |
|---|
| 2026.07.27 | ₩15,984 | ₩17,539 | ₩15,568 | ₩16,265 | +1.76% | 29.6만 |
|---|
| 2026.07.24 | ₩14,214 | ₩15,018 | ₩13,731 | ₩14,964 | +5.28% | 12.8만 |
|---|
| 2026.07.23 | ₩14,897 | ₩14,897 | ₩14,012 | ₩14,321 | -3.87% | 11.6만 |
|---|
| 2026.07.22 | ₩14,817 | ₩15,407 | ₩14,743 | ₩14,924 | +0.72% | 13만 |
|---|
| 2026.07.21 | ₩14,146 | ₩16,006 | ₩14,146 | ₩14,897 | +5.31% | 20.2만 |
|---|
| 2026.07.20 | ₩15,112 | ₩15,514 | ₩14,126 | ₩14,576 | -3.55% | 20.6만 |
|---|
| 2026.07.17 | ₩15,836 | ₩16,198 | ₩14,723 | ₩15,581 | -1.61% | 28.7만 |
|---|
| 2026.07.16 | ₩17,472 | ₩18,290 | ₩15,943 | ₩16,198 | -7.29% | 20.1만 |
|---|
| 2026.07.15 | ₩17,928 | ₩18,344 | ₩17,311 | ₩17,472 | -2.54% | 17만 |
|---|
| 2026.07.14 | ₩17,056 | ₩20,100 | ₩16,969 | ₩18,397 | +7.86% | 28.2만 |
|---|
| 2026.07.13 | ₩18,746 | ₩19,041 | ₩16,815 | ₩16,895 | -9.87% | 23.2만 |
|---|
| 2026.07.10 | ₩18,558 | ₩19,591 | ₩18,142 | ₩18,920 | +1.95% | 14.5만 |
|---|
| 2026.07.09 | ₩20,154 | ₩20,154 | ₩18,236 | ₩19,094 | -5.26% | 22.8만 |
|---|
| 2026.07.08 | ₩19,591 | ₩20,663 | ₩19,591 | ₩20,335 | +3.80% | 12.2만 |
|---|
| 2026.07.07 | ₩21,025 | ₩21,354 | ₩19,269 | ₩20,610 | -1.98% | 22.9만 |
|---|
| 2026.07.06 | ₩22,929 | ₩22,929 | ₩21,374 | ₩21,521 | -6.14% | 20.9만 |
|---|
| 2026.07.02 | ₩23,506 | ₩25,169 | ₩22,768 | ₩23,050 | -1.94% | 28.8만 |
|---|
| 2026.07.01 | ₩22,795 | ₩24,927 | ₩22,795 | ₩24,243 | +6.35% | 28.5만 |
|---|
| 2026.06.30 | ₩21,749 | ₩23,506 | ₩20,221 | ₩22,943 | +5.49% | 42.3만 |
|---|
| 2026.06.29 | ₩23,573 | ₩23,855 | ₩20,382 | ₩20,931 | -11.21% | 55.9만 |
|---|
| 2026.06.26 | ₩23,828 | ₩25,477 | ₩22,111 | ₩24,445 | +2.59% | 110.5만 |
|---|
| 2026.06.25 | ₩25,222 | ₩26,818 | ₩24,243 | ₩24,257 | -3.83% | 34.5만 |
|---|
| 2026.06.24 | ₩26,443 | ₩27,783 | ₩25,222 | ₩25,222 | -4.61% | 24.7만 |
|---|
| 2026.06.23 | ₩25,477 | ₩27,006 | ₩24,914 | ₩26,791 | +5.16% | 14.5만 |
|---|
| 2026.06.22 | ₩25,678 | ₩26,818 | ₩24,968 | ₩26,188 | +1.98% | 19.6만 |
|---|
| 2026.06.18 | ₩25,879 | ₩27,220 | ₩24,833 | ₩26,858 | +3.78% | 19.4만 |
|---|
| 2026.06.17 | ₩30,170 | ₩31,900 | ₩26,684 | ₩27,287 | -9.56% | 40만 |
|---|
| 2026.06.16 | ₩25,236 | ₩29,620 | ₩25,082 | ₩29,460 | +16.74% | 42.8만 |
|---|
| 2026.06.15 | ₩28,092 | ₩28,333 | ₩23,868 | ₩25,718 | -8.45% | 38.4만 |
|---|
| 2026.06.12 | ₩27,918 | ₩33,120 | ₩26,054 | ₩28,655 | +2.64% | 50.7만 |
|---|
| 2026.06.11 | ₩26,939 | ₩30,103 | ₩26,282 | ₩28,454 | +5.62% | 47.6만 |
|---|
| 2026.06.10 | ₩25,960 | ₩28,695 | ₩24,992 | ₩26,939 | +3.77% | 41.3만 |
|---|
| 2026.06.09 | ₩29,178 | ₩30,961 | ₩24,807 | ₩25,718 | -11.86% | 256.3만 |
|---|
| 2026.06.08 | ₩24,190 | ₩27,649 | ₩23,895 | ₩24,498 | +1.27% | 74.8만 |
|---|
| 2026.06.05 | ₩21,870 | ₩41,434 | ₩20,797 | ₩29,728 | +35.93% | 936.7만 |
|---|
| 2026.06.04 | ₩18,370 | ₩23,841 | ₩18,276 | ₩21,910 | +19.27% | 52.1만 |
|---|
| 2026.06.03 | ₩19,148 | ₩20,757 | ₩18,276 | ₩18,437 | -3.71% | 20.6만 |
|---|
| 2026.06.02 | ₩18,008 | ₩22,541 | ₩17,579 | ₩19,859 | +10.28% | 36.3만 |
|---|
| 2026.06.01 | ₩18,746 | ₩19,309 | ₩17,727 | ₩18,706 | -0.21% | 29.3만 |
|---|
| 2026.05.29 | ₩20,958 | ₩22,473 | ₩19,550 | ₩19,899 | -5.05% | 22.7만 |
|---|
| 2026.05.28 | ₩20,114 | ₩21,682 | ₩19,859 | ₩21,159 | +5.20% | 25.5만 |
|---|
| 2026.05.27 | ₩24,471 | ₩24,713 | ₩20,784 | ₩20,838 | -14.85% | 37.3만 |
|---|
| 2026.05.26 | ₩24,230 | ₩26,952 | ₩21,857 | ₩26,201 | +8.14% | 34만 |
|---|
| 2026.05.22 | ₩25,678 | ₩26,255 | ₩24,713 | ₩24,813 | -3.37% | 16.1만 |
|---|
| 2026.05.21 | ₩25,303 | ₩26,805 | ₩25,075 | ₩25,759 | +1.80% | 17.5만 |
|---|
| 2026.05.20 | ₩26,148 | ₩26,483 | ₩23,868 | ₩26,174 | +0.10% | 31.5만 |
|---|
| 2026.05.19 | ₩26,818 | ₩27,931 | ₩25,920 | ₩26,684 | -0.50% | 22.9만 |
|---|
| 2026.05.18 | ₩30,405 | ₩30,405 | ₩26,896 | ₩28,105 | -7.56% | 43.6만 |
|---|
| 2026.05.15 | ₩30,747 | ₩30,948 | ₩28,159 | ₩29,956 | -2.57% | 18.1만 |
|---|
| 2026.05.14 | ₩32,222 | ₩32,785 | ₩30,987 | ₩31,055 | -3.62% | 16만 |
|---|
| 2026.05.13 | ₩31,659 | ₩33,348 | ₩30,345 | ₩33,348 | +5.34% | 23.8만 |
|---|
| 2026.05.12 | ₩32,745 | ₩35,990 | ₩30,660 | ₩31,913 | -2.54% | 37.5만 |
|---|
| 2026.05.11 | ₩32,477 | ₩33,871 | ₩29,272 | ₩31,592 | -2.73% | 71만 |
|---|
| 2026.05.08 | ₩29,634 | ₩31,616 | ₩28,977 | ₩29,848 | +0.72% | 26.2만 |
|---|
| 2026.05.07 | ₩30,988 | ₩31,659 | ₩29,553 | ₩29,647 | -4.33% | 23.1만 |
|---|
| 2026.05.06 | ₩29,325 | ₩33,583 | ₩28,816 | ₩31,672 | +8.00% | 47.2만 |
|---|
| 2026.05.05 | ₩31,189 | ₩31,216 | ₩28,427 | ₩30,331 | -2.75% | 40.3만 |
|---|
| 2026.05.04 | ₩35,668 | ₩35,695 | ₩31,444 | ₩31,471 | -11.77% | 44.6만 |
|---|
| 2026.05.01 | ₩37,773 | ₩38,698 | ₩35,822 | ₩36,003 | -4.69% | 29.9만 |
|---|
| 2026.04.30 | ₩37,921 | ₩40,227 | ₩37,250 | ₩37,713 | -0.55% | 36.1만 |
|---|
| 2026.04.29 | ₩37,760 | ₩37,854 | ₩35,547 | ₩37,116 | -1.70% | 35.2만 |
|---|
| 2026.04.28 | ₩36,365 | ₩39,941 | ₩35,963 | ₩37,304 | +2.58% | 30.4만 |
|---|
| 2026.04.27 | ₩37,505 | ₩38,162 | ₩34,904 | ₩37,907 | +1.07% | 38.7만 |
|---|
| 2026.04.24 | ₩40,281 | ₩40,857 | ₩37,816 | ₩40,254 | -0.07% | 39.8만 |
|---|
| 2026.04.23 | ₩43,566 | ₩43,928 | ₩40,468 | ₩41,970 | -3.66% | 57.2만 |
|---|
| 2026.04.22 | ₩45,859 | ₩47,253 | ₩43,914 | ₩45,148 | -1.55% | 167.8만 |
|---|
| 2026.04.21 | ₩46,516 | ₩46,608 | ₩41,005 | ₩43,834 | -5.77% | 81.6만 |
|---|
| 2026.04.20 | ₩47,910 | ₩50,244 | ₩46,020 | ₩46,757 | -2.41% | 38.6만 |
|---|
| 2026.04.17 | ₩50,042 | ₩50,994 | ₩45,825 | ₩50,968 | +1.85% | 94.3만 |
|---|
| 2026.04.16 | ₩65,060 | ₩66,227 | ₩43,687 | ₩52,563 | -19.21% | 316.7만 |
|---|
| 2026.04.15 | ₩73,508 | ₩77,598 | ₩70,614 | ₩76,364 | +3.89% | 150.7만 |
|---|
| 2026.04.14 | ₩72,502 | ₩75,277 | ₩68,949 | ₩70,665 | -2.53% | 50.6만 |
|---|
| 2026.04.13 | ₩58,611 | ₩72,529 | ₩58,611 | ₩68,319 | +16.56% | 91만 |
|---|
| 2026.04.10 | ₩57,256 | ₩59,342 | ₩56,331 | ₩56,398 | -1.50% | 20.4만 |
|---|
| 2026.04.09 | ₩54,709 | ₩59,590 | ₩52,684 | ₩57,096 | +4.36% | 35.9만 |
|---|
| 2026.04.08 | ₩56,787 | ₩62,700 | ₩54,521 | ₩54,521 | -3.99% | 41.7만 |
|---|
| 2026.04.07 | ₩57,753 | ₩58,276 | ₩54,454 | ₩57,511 | -0.42% | 44.7만 |
|---|
| 2026.04.06 | ₩55,647 | ₩61,681 | ₩55,647 | ₩59,026 | +6.07% | 50.9만 |
|---|
| 2026.04.02 | ₩49,372 | ₩57,002 | ₩49,372 | ₩55,862 | +13.15% | 53.3만 |
|---|
| 2026.04.01 | ₩49,332 | ₩50,592 | ₩48,272 | ₩50,498 | +2.36% | 21.9만 |
|---|
| 2026.03.31 | ₩49,224 | ₩52,014 | ₩46,784 | ₩50,820 | +3.24% | 69.5만 |
|---|
| 2026.03.30 | ₩48,474 | ₩49,178 | ₩45,282 | ₩45,859 | -5.39% | 22.5만 |
|---|
| 2026.03.27 | ₩50,324 | ₩50,773 | ₩48,360 | ₩48,420 | -3.78% | 25.5만 |
|---|
| 2026.03.26 | ₩51,303 | ₩52,916 | ₩49,989 | ₩51,249 | -0.10% | 30.4만 |
|---|
| 2026.03.25 | ₩49,788 | ₩55,983 | ₩49,734 | ₩55,621 | +11.72% | 46.1만 |
|---|
| 2026.03.24 | ₩51,759 | ₩52,604 | ₩47,870 | ₩49,627 | -4.12% | 34.4만 |
|---|
| 2026.03.23 | ₩52,429 | ₩54,105 | ₩51,625 | ₩52,939 | +0.97% | 30.5만 |
|---|
| 2026.03.20 | ₩56,345 | ₩57,806 | ₩51,236 | ₩54,373 | -3.50% | 65.7만 |
|---|
| 2026.03.19 | ₩55,513 | ₩57,391 | ₩54,575 | ₩55,218 | -0.53% | 40.1만 |
|---|
| 2026.03.18 | ₩56,747 | ₩61,132 | ₩55,044 | ₩58,289 | +2.72% | 93.8만 |
|---|
| 2026.03.17 | ₩50,042 | ₩55,165 | ₩48,688 | ₩54,347 | +8.60% | 76.6만 |
|---|
| 2026.03.16 | ₩49,814 | ₩50,733 | ₩47,267 | ₩50,163 | +0.70% | 50.3만 |
|---|
| 2026.03.13 | ₩50,619 | ₩51,625 | ₩48,943 | ₩51,356 | +1.46% | 47.1만 |
|---|
| 2026.03.12 | ₩52,604 | ₩53,770 | ₩50,109 | ₩50,109 | -4.74% | 78.8만 |
|---|
| 2026.03.11 | ₩47,240 | ₩54,977 | ₩45,121 | ₩48,179 | +1.99% | 164.3만 |
|---|
| 2026.03.10 | ₩51,571 | ₩54,052 | ₩47,173 | ₩49,265 | -4.47% | 143.2만 |
|---|
| 2026.03.09 | ₩64,048 | ₩64,296 | ₩53,918 | ₩56,251 | -12.17% | 149.2만 |
|---|
| 2026.03.06 | ₩68,024 | ₩80,454 | ₩68,024 | ₩75,452 | +10.92% | 305만 |
|---|
| 2026.03.05 | ₩63,606 | ₩67,823 | ₩60,662 | ₩65,047 | +2.27% | 130.2만 |
|---|
| 2026.03.04 | ₩65,248 | ₩69,244 | ₩59,885 | ₩62,647 | -3.99% | 193.7만 |
|---|
| 2026.03.03 | ₩46,824 | ₩58,986 | ₩46,704 | ₩57,216 | +22.19% | 218.2만 |
|---|
| 2026.03.02 | ₩43,660 | ₩54,803 | ₩42,308 | ₩49,198 | +12.68% | 224.1만 |
|---|
| 2026.02.27 | ₩36,674 | ₩47,861 | ₩36,674 | ₩47,843 | +30.46% | 320.5만 |
|---|
| 2026.02.26 | ₩36,741 | ₩38,736 | ₩34,421 | ₩35,145 | -4.34% | 81.7만 |
|---|
| 2026.02.25 | ₩41,568 | ₩42,359 | ₩34,904 | ₩39,624 | -4.68% | 360.7만 |
|---|
| 2026.02.24 | ₩28,427 | ₩38,886 | ₩27,783 | ₩37,813 | +33.02% | 474.4만 |
|---|
| 2026.02.23 | ₩26,818 | ₩29,232 | ₩26,027 | ₩26,965 | +0.55% | 121.5만 |
|---|
| 2026.02.20 | ₩25,410 | ₩25,732 | ₩24,807 | ₩25,477 | +0.26% | 32.6만 |
|---|
| 2026.02.19 | ₩25,222 | ₩26,941 | ₩24,203 | ₩25,651 | +1.70% | 52.8만 |
|---|
| 2026.02.18 | ₩25,222 | ₩26,577 | ₩24,955 | ₩25,102 | -0.48% | 58.1만 |
|---|
| 2026.02.17 | ₩26,563 | ₩26,697 | ₩24,378 | ₩25,236 | -5.00% | 64.1만 |
|---|
| 2026.02.13 | ₩27,555 | ₩30,438 | ₩26,577 | ₩28,052 | +1.80% | 98만 |
|---|
| 2026.02.12 | ₩24,150 | ₩33,858 | ₩21,790 | ₩28,722 | +18.93% | 274.8만 |
|---|
| 2026.02.11 | ₩27,824 | ₩27,837 | ₩23,132 | ₩23,613 | -15.13% | 121만 |
|---|
| 2026.02.10 | ₩30,083 | ₩30,224 | ₩27,757 | ₩28,843 | -4.12% | 103.6만 |
|---|
| 2026.02.09 | ₩28,990 | ₩33,925 | ₩27,663 | ₩31,364 | +8.19% | 184만 |
|---|
| 2026.02.06 | ₩29,983 | ₩32,048 | ₩27,596 | ₩30,103 | +0.40% | 164.2만 |
|---|
| 2026.02.05 | ₩37,237 | ₩41,166 | ₩31,176 | ₩32,034 | -13.97% | 1156.6만 |
|---|
| 2026.02.04 | ₩31,551 | ₩33,308 | ₩29,218 | ₩29,862 | -5.35% | 105.3만 |
|---|
| 2026.02.03 | ₩32,584 | ₩35,520 | ₩30,184 | ₩31,270 | -4.03% | 135.5만 |
|---|
| 2026.02.02 | ₩32,678 | ₩40,133 | ₩30,251 | ₩31,270 | -4.31% | 405.9만 |
|---|
| 2026.01.30 | ₩42,319 | ₩46,905 | ₩29,111 | ₩33,187 | -21.58% | 933.5만 |
|---|
| 2026.01.29 | ₩85,402 | ₩92,361 | ₩67,367 | ₩70,572 | -17.37% | 918.8만 |
|---|
| 2026.01.28 | ₩70,712 | ₩115,693 | ₩69,107 | ₩84,477 | +19.47% | 1428.2만 |
|---|
| 2026.01.27 | ₩53,287 | ₩77,035 | ₩49,613 | ₩69,727 | +30.85% | 786만 |
|---|
| 2026.01.26 | ₩73,957 | ₩90,685 | ₩35,306 | ₩83,243 | +12.56% | 3352.6만 |
|---|
| 2026.01.23 | ₩14,093 | ₩24,538 | ₩13,951 | ₩22,098 | +56.80% | 4366.4만 |
|---|
| 2026.01.22 | ₩11,009 | ₩12,604 | ₩10,633 | ₩11,612 | +5.48% | 204만 |
|---|
| 2026.01.21 | ₩12,149 | ₩15,259 | ₩10,472 | ₩11,666 | -3.97% | 4852.6만 |
|---|
| 2026.01.20 | ₩8,166 | ₩9,654 | ₩7,643 | ₩8,247 | +0.99% | 128.6만 |
|---|
| 2026.01.16 | ₩9,266 | ₩9,963 | ₩7,630 | ₩8,515 | -8.10% | 445.2만 |
|---|
| 2026.01.15 | ₩7,509 | ₩8,209 | ₩6,396 | ₩7,657 | +1.96% | 268.7만 |
|---|
| 2026.01.14 | ₩5,270 | ₩9,051 | ₩5,203 | ₩7,777 | +47.58% | 4684.1만 |
|---|
| 2026.01.13 | ₩4,465 | ₩5,069 | ₩4,465 | ₩4,841 | +8.41% | 60.2만 |
|---|
| 2026.01.12 | ₩4,707 | ₩4,729 | ₩4,291 | ₩4,425 | -5.98% | 47.8만 |
|---|
| 2026.01.09 | ₩5,176 | ₩5,303 | ₩4,613 | ₩4,800 | -7.25% | 90.1만 |
|---|
| 2026.01.08 | ₩5,216 | ₩5,673 | ₩5,028 | ₩5,122 | -1.80% | 79.5만 |
|---|
| 2026.01.07 | ₩6,034 | ₩6,436 | ₩5,042 | ₩5,042 | -16.44% | 150.3만 |
|---|
| 2026.01.06 | ₩5,585 | ₩6,584 | ₩5,457 | ₩6,262 | +12.12% | 1615만 |
|---|
| 2026.01.05 | ₩5,189 | ₩5,364 | ₩4,425 | ₩4,854 | -6.46% | 380.7만 |
|---|
| 2026.01.02 | ₩3,352 | ₩5,699 | ₩3,352 | ₩5,055 | +50.80% | 9758.5만 |
|---|
| 2025.12.31 | ₩2,963 | ₩3,580 | ₩2,950 | ₩3,111 | +4.98% | 482.2만 |
|---|
| 2025.12.30 | ₩3,406 | ₩3,661 | ₩2,722 | ₩2,856 | -16.14% | 535만 |
|---|
| 2025.12.29 | ₩2,387 | ₩3,902 | ₩2,373 | ₩3,359 | +40.73% | 1.5억 |
|---|
| 2025.12.26 | ₩1,837 | ₩1,850 | ₩1,582 | ₩1,609 | -12.41% | 15만 |
|---|
| 2025.12.24 | ₩1,850 | ₩1,930 | ₩1,770 | ₩1,864 | +0.72% | 4만 |
|---|
| 2025.12.23 | ₩2,105 | ₩2,253 | ₩1,864 | ₩1,864 | -11.46% | 20.4만 |
|---|
| 2025.12.22 | ₩2,387 | ₩2,526 | ₩2,119 | ₩2,119 | -11.24% | 15.4만 |
|---|
| 2025.12.19 | ₩2,212 | ₩2,400 | ₩2,186 | ₩2,320 | +4.85% | 8.7만 |
|---|
| 2025.12.18 | ₩2,132 | ₩2,521 | ₩2,092 | ₩2,306 | +8.18% | 32.6만 |
|---|
| 2025.12.17 | ₩2,052 | ₩2,186 | ₩1,985 | ₩2,052 | 0.00% | 30.2만 |
|---|
| 2025.12.16 | ₩2,843 | ₩3,009 | ₩2,221 | ₩2,320 | -18.40% | 33.3만 |
|---|
| 2025.12.15 | ₩3,325 | ₩3,513 | ₩2,816 | ₩2,829 | -14.92% | 28.1만 |
|---|
| 2025.12.12 | ₩3,674 | ₩3,996 | ₩3,352 | ₩3,460 | -5.84% | 24.3만 |
|---|
| 2025.12.11 | ₩3,889 | ₩4,090 | ₩3,714 | ₩3,808 | -2.07% | 8.2만 |
|---|
| 2025.12.10 | ₩4,023 | ₩4,291 | ₩3,956 | ₩3,956 | -1.67% | 6.9만 |
|---|
| 2025.12.09 | ₩3,755 | ₩4,237 | ₩3,661 | ₩4,130 | +10.00% | 12.8만 |
|---|
| 2025.12.08 | ₩3,594 | ₩3,862 | ₩3,433 | ₩3,822 | +6.34% | 19.9만 |
|---|
| 2025.12.05 | ₩3,808 | ₩3,862 | ₩3,553 | ₩3,553 | -6.69% | 15.4만 |
|---|
| 2025.12.04 | ₩4,277 | ₩4,318 | ₩3,486 | ₩3,781 | -11.60% | 28.8만 |
|---|
| 2025.12.03 | ₩4,291 | ₩4,492 | ₩4,291 | ₩4,438 | +3.44% | 10.7만 |
|---|
| 2025.12.02 | ₩4,559 | ₩5,967 | ₩4,291 | ₩4,291 | -5.88% | 43.4만 |
|---|
| 2025.12.01 | ₩5,069 | ₩5,162 | ₩4,693 | ₩4,814 | -5.03% | 9.9만 |
|---|
| 2025.11.28 | ₩5,028 | ₩5,498 | ₩4,961 | ₩5,283 | +5.07% | 5.1만 |
|---|
| 2025.11.26 | ₩4,894 | ₩5,364 | ₩4,827 | ₩5,069 | +3.56% | 8.8만 |
|---|
| 2025.11.25 | ₩5,082 | ₩5,189 | ₩4,961 | ₩5,002 | -1.58% | 5만 |
|---|
| 2025.11.24 | ₩5,015 | ₩5,230 | ₩4,841 | ₩5,230 | +4.28% | 8.9만 |
|---|
| 2025.11.21 | ₩4,693 | ₩4,988 | ₩4,492 | ₩4,988 | +6.29% | 16.3만 |
|---|
| 2025.11.20 | ₩4,961 | ₩5,015 | ₩4,626 | ₩4,800 | -3.24% | 16.4만 |
|---|
| 2025.11.19 | ₩5,095 | ₩5,095 | ₩4,827 | ₩5,095 | 0.00% | 12만 |
|---|
| 2025.11.18 | ₩4,908 | ₩5,364 | ₩4,827 | ₩5,364 | +9.29% | 11.5만 |
|---|
| 2025.11.17 | ₩5,833 | ₩5,860 | ₩4,841 | ₩5,230 | -10.34% | 26.8만 |
|---|
| 2025.11.14 | ₩5,082 | ₩5,793 | ₩4,800 | ₩5,511 | +8.44% | 43.1만 |
|---|
| 2025.11.13 | ₩5,095 | ₩5,216 | ₩4,881 | ₩5,002 | -1.84% | 29.3만 |
|---|
| 2025.11.12 | ₩5,484 | ₩5,820 | ₩5,390 | ₩5,444 | -0.73% | 36.2만 |
|---|
| 2025.11.11 | ₩5,337 | ₩5,900 | ₩4,800 | ₩5,525 | +3.52% | 107.7만 |
|---|
| 2025.11.10 | ₩7,871 | ₩11,357 | ₩6,195 | ₩6,450 | -18.06% | 4785.5만 |
|---|
| 2025.11.07 | ₩5,095 | ₩5,162 | ₩4,626 | ₩5,028 | -1.32% | 6.1만 |
|---|
| 2025.11.06 | ₩5,095 | ₩5,323 | ₩5,095 | ₩5,149 | +1.05% | 7.1만 |
|---|
| 2025.11.05 | ₩5,672 | ₩5,685 | ₩5,095 | ₩5,323 | -6.15% | 6.9만 |
|---|
| 2025.11.04 | ₩5,793 | ₩6,047 | ₩5,565 | ₩5,685 | -1.85% | 6.1만 |
|---|
| 2025.11.03 | ₩5,980 | ₩6,436 | ₩5,980 | ₩6,235 | +4.26% | 8.7만 |
|---|
| 2025.10.31 | ₩5,967 | ₩6,155 | ₩5,766 | ₩5,980 | +0.22% | 5.3만 |
|---|
| 2025.10.30 | ₩6,141 | ₩6,168 | ₩5,779 | ₩5,967 | -2.84% | 8.9만 |
|---|
| 2025.10.29 | ₩6,570 | ₩6,852 | ₩6,047 | ₩6,182 | -5.92% | 10만 |
|---|
| 2025.10.28 | ₩6,758 | ₩6,946 | ₩6,503 | ₩6,678 | -1.19% | 10.3만 |
|---|
| 2025.10.27 | ₩6,168 | ₩7,616 | ₩6,034 | ₩6,879 | +11.52% | 37.5만 |
|---|
| 2025.10.24 | ₩5,779 | ₩6,275 | ₩5,659 | ₩5,967 | +3.25% | 6.3만 |
|---|
| 2025.10.23 | ₩5,645 | ₩6,074 | ₩5,645 | ₩5,954 | +5.46% | 7만 |
|---|
| 2025.10.22 | ₩6,034 | ₩6,369 | ₩5,699 | ₩5,927 | -1.78% | 7.9만 |
|---|
| 2025.10.21 | ₩6,731 | ₩6,932 | ₩6,182 | ₩6,289 | -6.57% | 12.8만 |
|---|
| 2025.10.20 | ₩5,900 | ₩7,147 | ₩5,873 | ₩6,906 | +17.05% | 30.3만 |
|---|
| 2025.10.17 | ₩5,457 | ₩5,887 | ₩5,364 | ₩5,860 | +7.37% | 7.9만 |
|---|
| 2025.10.16 | ₩5,565 | ₩6,168 | ₩5,444 | ₩5,551 | -0.24% | 25.5만 |
|---|
| 2025.10.15 | ₩6,691 | ₩7,362 | ₩5,390 | ₩5,618 | -16.03% | 32.2만 |
|---|
| 2025.10.14 | ₩6,356 | ₩7,375 | ₩5,967 | ₩6,664 | +4.85% | 24.5만 |
|---|
| 2025.10.13 | ₩7,643 | ₩8,716 | ₩6,839 | ₩7,160 | -6.32% | 38.2만 |
|---|
| 2025.10.10 | ₩7,415 | ₩9,225 | ₩7,281 | ₩7,643 | +3.07% | 97.4만 |
|---|