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 | ₩7,191 | ₩7,191 | ₩6,778 | ₩6,924 | -3.71% | 8만 |
| 2026.10.08 | ₩7,004 | ₩7,125 | ₩6,818 | ₩7,058 | +0.76% | 16만 |
| 2026.10.07 | ₩7,498 | ₩7,498 | ₩7,138 | ₩7,178 | -4.27% | 9.6만 |
| 2026.10.06 | ₩7,818 | ₩7,998 | ₩7,365 | ₩7,618 | -2.56% | 15.4만 |
| 2026.10.05 | ₩8,059 | ₩8,085 | ₩7,565 | ₩7,792 | -3.31% | 9.5만 |
| 2026.10.02 | ₩8,219 | ₩8,419 | ₩8,018 | ₩8,032 | -2.27% | 9.8만 |
| 2026.10.01 | ₩8,205 | ₩8,457 | ₩8,005 | ₩8,125 | -0.98% | 8.4만 |
| 2026.09.30 | ₩8,005 | ₩8,966 | ₩8,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,099 |
| +1.17% |
| 18.9만 |
| 2026.09.29 | ₩8,005 | ₩8,147 | ₩7,805 | ₩7,938 | -0.83% | 8.7만 |
|---|
| 2026.09.28 | ₩8,232 | ₩8,447 | ₩7,885 | ₩7,965 | -3.24% | 13.1만 |
|---|
| 2026.09.25 | ₩8,606 | ₩8,872 | ₩8,219 | ₩8,232 | -4.34% | 11.6만 |
|---|
| 2026.09.24 | ₩8,592 | ₩8,832 | ₩8,432 | ₩8,652 | +0.70% | 7.3만 |
|---|
| 2026.09.23 | ₩9,526 | ₩9,526 | ₩8,606 | ₩8,659 | -9.10% | 18만 |
|---|
| 2026.09.22 | ₩9,953 | ₩9,953 | ₩8,874 | ₩9,286 | -6.70% | 15.6만 |
|---|
| 2026.09.21 | ₩9,713 | ₩9,806 | ₩9,366 | ₩9,433 | -2.88% | 13.7만 |
|---|
| 2026.09.18 | ₩9,459 | ₩9,980 | ₩9,153 | ₩9,713 | +2.68% | 26.2만 |
|---|
| 2026.09.17 | ₩9,740 | ₩10,006 | ₩8,899 | ₩9,366 | -3.84% | 21.7만 |
|---|
| 2026.09.16 | ₩9,339 | ₩9,433 | ₩8,819 | ₩9,126 | -2.29% | 15.1만 |
|---|
| 2026.09.15 | ₩10,086 | ₩10,086 | ₩9,113 | ₩9,333 | -7.47% | 18.5만 |
|---|
| 2026.09.14 | ₩10,647 | ₩10,980 | ₩10,073 | ₩10,127 | -4.89% | 15.9만 |
|---|
| 2026.09.11 | ₩11,301 | ₩11,607 | ₩10,587 | ₩10,714 | -5.19% | 19.9만 |
|---|
| 2026.09.10 | ₩13,555 | ₩13,582 | ₩10,980 | ₩10,994 | -18.90% | 39.6만 |
|---|
| 2026.09.09 | ₩13,969 | ₩14,089 | ₩13,675 | ₩13,675 | -2.10% | 7.1만 |
|---|
| 2026.09.08 | ₩14,543 | ₩14,583 | ₩13,849 | ₩14,102 | -3.03% | 7.8만 |
|---|
| 2026.09.04 | ₩14,329 | ₩14,668 | ₩14,053 | ₩14,102 | -1.58% | 5.3만 |
|---|
| 2026.09.03 | ₩14,249 | ₩14,816 | ₩14,142 | ₩14,289 | +0.28% | 6.1만 |
|---|
| 2026.09.02 | ₩14,729 | ₩15,196 | ₩14,116 | ₩14,129 | -4.08% | 8.9만 |
|---|
| 2026.09.01 | ₩14,996 | ₩15,543 | ₩14,689 | ₩14,850 | -0.98% | 10.6만 |
|---|
| 2026.08.31 | ₩16,971 | ₩16,971 | ₩14,769 | ₩15,023 | -11.48% | 16.4만 |
|---|
| 2026.08.28 | ₩16,624 | ₩17,665 | ₩16,477 | ₩16,824 | +1.20% | 11.4만 |
|---|
| 2026.08.27 | ₩17,184 | ₩17,678 | ₩16,477 | ₩16,637 | -3.18% | 13.2만 |
|---|
| 2026.08.26 | ₩17,718 | ₩17,958 | ₩17,131 | ₩17,691 | -0.15% | 7.5만 |
|---|
| 2026.08.25 | ₩17,344 | ₩18,385 | ₩17,291 | ₩17,905 | +3.23% | 7.8만 |
|---|
| 2026.08.24 | ₩18,492 | ₩19,106 | ₩18,038 | ₩18,038 | -2.45% | 7.4만 |
|---|
| 2026.08.21 | ₩19,452 | ₩19,786 | ₩18,519 | ₩19,239 | -1.10% | 7.9만 |
|---|
| 2026.08.20 | ₩21,200 | ₩22,521 | ₩18,692 | ₩20,333 | -4.09% | 19.1만 |
|---|
| 2026.08.19 | ₩21,067 | ₩21,787 | ₩20,680 | ₩21,360 | +1.39% | 7.3만 |
|---|
| 2026.08.18 | ₩20,893 | ₩22,001 | ₩20,760 | ₩21,147 | +1.21% | 8.2만 |
|---|
| 2026.08.17 | ₩21,200 | ₩22,414 | ₩19,746 | ₩21,414 | +1.01% | 15만 |
|---|
| 2026.08.14 | ₩21,694 | ₩21,694 | ₩20,680 | ₩21,214 | -2.21% | 10.2만 |
|---|
| 2026.08.13 | ₩19,973 | ₩21,881 | ₩19,773 | ₩21,547 | +7.88% | 12.4만 |
|---|
| 2026.08.12 | ₩20,587 | ₩20,960 | ₩19,426 | ₩19,573 | -4.93% | 13.7만 |
|---|
| 2026.08.11 | ₩18,732 | ₩20,520 | ₩18,639 | ₩20,346 | +8.62% | 10.4만 |
|---|
| 2026.08.10 | ₩18,719 | ₩19,306 | ₩18,358 | ₩18,839 | +0.64% | 8.3만 |
|---|
| 2026.08.07 | ₩18,545 | ₩19,493 | ₩18,545 | ₩18,772 | +1.22% | 8.3만 |
|---|
| 2026.08.06 | ₩17,545 | ₩19,146 | ₩17,505 | ₩18,412 | +4.94% | 8.3만 |
|---|
| 2026.08.05 | ₩18,065 | ₩19,146 | ₩17,491 | ₩17,558 | -2.81% | 11.4만 |
|---|
| 2026.08.04 | ₩15,944 | ₩18,265 | ₩15,944 | ₩18,065 | +13.31% | 15.1만 |
|---|
| 2026.08.03 | ₩15,383 | ₩16,557 | ₩15,383 | ₩16,210 | +5.38% | 11만 |
|---|
| 2026.07.31 | ₩15,930 | ₩16,250 | ₩15,210 | ₩15,623 | -1.93% | 10.7만 |
|---|
| 2026.07.30 | ₩15,343 | ₩16,124 | ₩15,343 | ₩15,944 | +3.91% | 10.9만 |
|---|
| 2026.07.29 | ₩15,984 | ₩16,491 | ₩14,636 | ₩15,503 | -3.01% | 12만 |
|---|
| 2026.07.28 | ₩16,184 | ₩17,198 | ₩15,663 | ₩16,411 | +1.40% | 18.3만 |
|---|
| 2026.07.27 | ₩15,904 | ₩17,451 | ₩15,490 | ₩16,184 | +1.76% | 29.6만 |
|---|
| 2026.07.24 | ₩14,142 | ₩14,943 | ₩13,662 | ₩14,890 | +5.28% | 12.8만 |
|---|
| 2026.07.23 | ₩14,823 | ₩14,823 | ₩13,942 | ₩14,249 | -3.87% | 11.6만 |
|---|
| 2026.07.22 | ₩14,743 | ₩15,330 | ₩14,669 | ₩14,850 | +0.72% | 13만 |
|---|
| 2026.07.21 | ₩14,076 | ₩15,926 | ₩14,076 | ₩14,823 | +5.31% | 20.2만 |
|---|
| 2026.07.20 | ₩15,036 | ₩15,437 | ₩14,056 | ₩14,503 | -3.55% | 20.6만 |
|---|
| 2026.07.17 | ₩15,757 | ₩16,117 | ₩14,649 | ₩15,503 | -1.61% | 28.7만 |
|---|
| 2026.07.16 | ₩17,384 | ₩18,198 | ₩15,864 | ₩16,117 | -7.29% | 20.1만 |
|---|
| 2026.07.15 | ₩17,838 | ₩18,252 | ₩17,224 | ₩17,384 | -2.54% | 17만 |
|---|
| 2026.07.14 | ₩16,971 | ₩20,000 | ₩16,884 | ₩18,305 | +7.86% | 28.2만 |
|---|
| 2026.07.13 | ₩18,652 | ₩18,945 | ₩16,731 | ₩16,811 | -9.87% | 23.2만 |
|---|
| 2026.07.10 | ₩18,465 | ₩19,493 | ₩18,052 | ₩18,825 | +1.95% | 14.5만 |
|---|
| 2026.07.09 | ₩20,053 | ₩20,053 | ₩18,145 | ₩18,999 | -5.26% | 22.8만 |
|---|
| 2026.07.08 | ₩19,493 | ₩20,560 | ₩19,493 | ₩20,233 | +3.80% | 12.2만 |
|---|
| 2026.07.07 | ₩20,920 | ₩21,247 | ₩19,172 | ₩20,507 | -1.98% | 22.9만 |
|---|
| 2026.07.06 | ₩22,815 | ₩22,815 | ₩21,267 | ₩21,414 | -6.14% | 20.9만 |
|---|
| 2026.07.02 | ₩23,388 | ₩25,043 | ₩22,655 | ₩22,935 | -1.94% | 28.8만 |
|---|
| 2026.07.01 | ₩22,681 | ₩24,803 | ₩22,681 | ₩24,122 | +6.35% | 28.5만 |
|---|
| 2026.06.30 | ₩21,641 | ₩23,388 | ₩20,120 | ₩22,828 | +5.49% | 42.3만 |
|---|
| 2026.06.29 | ₩23,455 | ₩23,735 | ₩20,280 | ₩20,827 | -11.21% | 55.9만 |
|---|
| 2026.06.26 | ₩23,709 | ₩25,350 | ₩22,001 | ₩24,322 | +2.59% | 110.5만 |
|---|
| 2026.06.25 | ₩25,096 | ₩26,684 | ₩24,122 | ₩24,135 | -3.83% | 34.5만 |
|---|
| 2026.06.24 | ₩26,310 | ₩27,644 | ₩25,096 | ₩25,096 | -4.61% | 24.7만 |
|---|
| 2026.06.23 | ₩25,350 | ₩26,871 | ₩24,789 | ₩26,657 | +5.16% | 14.5만 |
|---|
| 2026.06.22 | ₩25,550 | ₩26,684 | ₩24,843 | ₩26,057 | +1.98% | 19.6만 |
|---|
| 2026.06.18 | ₩25,750 | ₩27,084 | ₩24,709 | ₩26,724 | +3.78% | 19.4만 |
|---|
| 2026.06.17 | ₩30,019 | ₩31,740 | ₩26,550 | ₩27,151 | -9.56% | 40만 |
|---|
| 2026.06.16 | ₩25,109 | ₩29,472 | ₩24,956 | ₩29,312 | +16.74% | 42.8만 |
|---|
| 2026.06.15 | ₩27,951 | ₩28,191 | ₩23,749 | ₩25,590 | -8.45% | 38.4만 |
|---|
| 2026.06.12 | ₩27,778 | ₩32,954 | ₩25,923 | ₩28,512 | +2.64% | 50.7만 |
|---|
| 2026.06.11 | ₩26,804 | ₩29,953 | ₩26,150 | ₩28,312 | +5.62% | 47.6만 |
|---|
| 2026.06.10 | ₩25,830 | ₩28,552 | ₩24,867 | ₩26,804 | +3.77% | 41.3만 |
|---|
| 2026.06.09 | ₩29,032 | ₩30,806 | ₩24,683 | ₩25,590 | -11.86% | 256.3만 |
|---|
| 2026.06.08 | ₩24,069 | ₩27,511 | ₩23,775 | ₩24,376 | +1.27% | 74.8만 |
|---|
| 2026.06.05 | ₩21,761 | ₩41,226 | ₩20,693 | ₩29,579 | +35.93% | 936.7만 |
|---|
| 2026.06.04 | ₩18,278 | ₩23,722 | ₩18,185 | ₩21,801 | +19.27% | 52.1만 |
|---|
| 2026.06.03 | ₩19,052 | ₩20,653 | ₩18,185 | ₩18,345 | -3.71% | 20.6만 |
|---|
| 2026.06.02 | ₩17,918 | ₩22,428 | ₩17,491 | ₩19,759 | +10.28% | 36.3만 |
|---|
| 2026.06.01 | ₩18,652 | ₩19,212 | ₩17,638 | ₩18,612 | -0.21% | 29.3만 |
|---|
| 2026.05.29 | ₩20,853 | ₩22,361 | ₩19,452 | ₩19,799 | -5.05% | 22.7만 |
|---|
| 2026.05.28 | ₩20,013 | ₩21,574 | ₩19,759 | ₩21,054 | +5.20% | 25.5만 |
|---|
| 2026.05.27 | ₩24,349 | ₩24,589 | ₩20,680 | ₩20,733 | -14.85% | 37.3만 |
|---|
| 2026.05.26 | ₩24,109 | ₩26,817 | ₩21,747 | ₩26,070 | +8.14% | 34만 |
|---|
| 2026.05.22 | ₩25,550 | ₩26,123 | ₩24,589 | ₩24,689 | -3.37% | 16.1만 |
|---|
| 2026.05.21 | ₩25,176 | ₩26,670 | ₩24,949 | ₩25,630 | +1.80% | 17.5만 |
|---|
| 2026.05.20 | ₩26,017 | ₩26,350 | ₩23,749 | ₩26,043 | +0.10% | 31.5만 |
|---|
| 2026.05.19 | ₩26,684 | ₩27,791 | ₩25,790 | ₩26,550 | -0.50% | 22.9만 |
|---|
| 2026.05.18 | ₩30,253 | ₩30,253 | ₩26,761 | ₩27,965 | -7.56% | 43.6만 |
|---|
| 2026.05.15 | ₩30,593 | ₩30,793 | ₩28,018 | ₩29,806 | -2.57% | 18.1만 |
|---|
| 2026.05.14 | ₩32,061 | ₩32,621 | ₩30,832 | ₩30,900 | -3.62% | 16만 |
|---|
| 2026.05.13 | ₩31,500 | ₩33,181 | ₩30,193 | ₩33,181 | +5.34% | 23.8만 |
|---|
| 2026.05.12 | ₩32,581 | ₩35,810 | ₩30,506 | ₩31,754 | -2.54% | 37.5만 |
|---|
| 2026.05.11 | ₩32,314 | ₩33,702 | ₩29,125 | ₩31,434 | -2.73% | 71만 |
|---|
| 2026.05.08 | ₩29,486 | ₩31,458 | ₩28,832 | ₩29,699 | +0.72% | 26.2만 |
|---|
| 2026.05.07 | ₩30,833 | ₩31,500 | ₩29,406 | ₩29,499 | -4.33% | 23.1만 |
|---|
| 2026.05.06 | ₩29,179 | ₩33,415 | ₩28,672 | ₩31,514 | +8.00% | 47.2만 |
|---|
| 2026.05.05 | ₩31,033 | ₩31,060 | ₩28,285 | ₩30,179 | -2.75% | 40.3만 |
|---|
| 2026.05.04 | ₩35,489 | ₩35,516 | ₩31,287 | ₩31,313 | -11.77% | 44.6만 |
|---|
| 2026.05.01 | ₩37,584 | ₩38,505 | ₩35,643 | ₩35,823 | -4.69% | 29.9만 |
|---|
| 2026.04.30 | ₩37,731 | ₩40,026 | ₩37,064 | ₩37,524 | -0.55% | 36.1만 |
|---|
| 2026.04.29 | ₩37,571 | ₩37,664 | ₩35,369 | ₩36,930 | -1.70% | 35.2만 |
|---|
| 2026.04.28 | ₩36,183 | ₩39,742 | ₩35,783 | ₩37,117 | +2.58% | 30.4만 |
|---|
| 2026.04.27 | ₩37,317 | ₩37,971 | ₩34,729 | ₩37,718 | +1.07% | 38.7만 |
|---|
| 2026.04.24 | ₩40,079 | ₩40,653 | ₩37,627 | ₩40,052 | -0.07% | 39.8만 |
|---|
| 2026.04.23 | ₩43,348 | ₩43,708 | ₩40,266 | ₩41,760 | -3.66% | 57.2만 |
|---|
| 2026.04.22 | ₩45,629 | ₩47,017 | ₩43,695 | ₩44,922 | -1.55% | 167.8만 |
|---|
| 2026.04.21 | ₩46,283 | ₩46,375 | ₩40,800 | ₩43,615 | -5.77% | 81.6만 |
|---|
| 2026.04.20 | ₩47,671 | ₩49,992 | ₩45,789 | ₩46,523 | -2.41% | 38.6만 |
|---|
| 2026.04.17 | ₩49,792 | ₩50,739 | ₩45,596 | ₩50,713 | +1.85% | 94.3만 |
|---|
| 2026.04.16 | ₩64,735 | ₩65,896 | ₩43,468 | ₩52,300 | -19.21% | 316.7만 |
|---|
| 2026.04.15 | ₩73,140 | ₩77,210 | ₩70,261 | ₩75,982 | +3.89% | 150.7만 |
|---|
| 2026.04.14 | ₩72,140 | ₩74,900 | ₩68,604 | ₩70,312 | -2.53% | 50.6만 |
|---|
| 2026.04.13 | ₩58,317 | ₩72,166 | ₩58,317 | ₩67,977 | +16.56% | 91만 |
|---|
| 2026.04.10 | ₩56,970 | ₩59,045 | ₩56,049 | ₩56,116 | -1.50% | 20.4만 |
|---|
| 2026.04.09 | ₩54,435 | ₩59,291 | ₩52,420 | ₩56,810 | +4.36% | 35.9만 |
|---|
| 2026.04.08 | ₩56,503 | ₩62,387 | ₩54,248 | ₩54,248 | -3.99% | 41.7만 |
|---|
| 2026.04.07 | ₩57,464 | ₩57,984 | ₩54,181 | ₩57,223 | -0.42% | 44.7만 |
|---|
| 2026.04.06 | ₩55,369 | ₩61,373 | ₩55,369 | ₩58,731 | +6.07% | 50.9만 |
|---|
| 2026.04.02 | ₩49,125 | ₩56,716 | ₩49,125 | ₩55,582 | +13.15% | 53.3만 |
|---|
| 2026.04.01 | ₩49,085 | ₩50,339 | ₩48,031 | ₩50,246 | +2.36% | 21.9만 |
|---|
| 2026.03.31 | ₩48,978 | ₩51,753 | ₩46,550 | ₩50,566 | +3.24% | 69.5만 |
|---|
| 2026.03.30 | ₩48,231 | ₩48,931 | ₩45,056 | ₩45,629 | -5.39% | 22.5만 |
|---|
| 2026.03.27 | ₩50,072 | ₩50,519 | ₩48,118 | ₩48,178 | -3.78% | 25.5만 |
|---|
| 2026.03.26 | ₩51,046 | ₩52,651 | ₩49,739 | ₩50,993 | -0.10% | 30.4만 |
|---|
| 2026.03.25 | ₩49,538 | ₩55,702 | ₩49,485 | ₩55,342 | +11.72% | 46.1만 |
|---|
| 2026.03.24 | ₩51,500 | ₩52,340 | ₩47,631 | ₩49,378 | -4.12% | 34.4만 |
|---|
| 2026.03.23 | ₩52,167 | ₩53,835 | ₩51,366 | ₩52,674 | +0.97% | 30.5만 |
|---|
| 2026.03.20 | ₩56,063 | ₩57,517 | ₩50,979 | ₩54,101 | -3.50% | 65.7만 |
|---|
| 2026.03.19 | ₩55,235 | ₩57,103 | ₩54,302 | ₩54,942 | -0.53% | 40.1만 |
|---|
| 2026.03.18 | ₩56,463 | ₩60,826 | ₩54,768 | ₩57,997 | +2.72% | 93.8만 |
|---|
| 2026.03.17 | ₩49,792 | ₩54,889 | ₩48,444 | ₩54,075 | +8.60% | 76.6만 |
|---|
| 2026.03.16 | ₩49,565 | ₩50,479 | ₩47,030 | ₩49,912 | +0.70% | 50.3만 |
|---|
| 2026.03.13 | ₩50,366 | ₩51,366 | ₩48,698 | ₩51,099 | +1.46% | 47.1만 |
|---|
| 2026.03.12 | ₩52,340 | ₩53,501 | ₩49,859 | ₩49,859 | -4.74% | 78.8만 |
|---|
| 2026.03.11 | ₩47,004 | ₩54,702 | ₩44,895 | ₩47,937 | +1.99% | 164.3만 |
|---|
| 2026.03.10 | ₩51,313 | ₩53,781 | ₩46,937 | ₩49,018 | -4.47% | 143.2만 |
|---|
| 2026.03.09 | ₩63,728 | ₩63,974 | ₩53,648 | ₩55,969 | -12.17% | 149.2만 |
|---|
| 2026.03.06 | ₩67,683 | ₩80,051 | ₩67,683 | ₩75,075 | +10.92% | 305만 |
|---|
| 2026.03.05 | ₩63,287 | ₩67,483 | ₩60,359 | ₩64,722 | +2.27% | 130.2만 |
|---|
| 2026.03.04 | ₩64,922 | ₩68,898 | ₩59,585 | ₩62,333 | -3.99% | 193.7만 |
|---|
| 2026.03.03 | ₩46,590 | ₩58,691 | ₩46,470 | ₩56,930 | +22.19% | 218.2만 |
|---|
| 2026.03.02 | ₩43,441 | ₩54,528 | ₩42,096 | ₩48,951 | +12.68% | 224.1만 |
|---|
| 2026.02.27 | ₩36,490 | ₩47,621 | ₩36,490 | ₩47,604 | +30.46% | 320.5만 |
|---|
| 2026.02.26 | ₩36,557 | ₩38,542 | ₩34,249 | ₩34,969 | -4.34% | 81.7만 |
|---|
| 2026.02.25 | ₩41,360 | ₩42,147 | ₩34,729 | ₩39,425 | -4.68% | 360.7만 |
|---|
| 2026.02.24 | ₩28,285 | ₩38,692 | ₩27,644 | ₩37,624 | +33.02% | 474.4만 |
|---|
| 2026.02.23 | ₩26,684 | ₩29,085 | ₩25,897 | ₩26,831 | +0.55% | 121.5만 |
|---|
| 2026.02.20 | ₩25,283 | ₩25,603 | ₩24,683 | ₩25,350 | +0.26% | 32.6만 |
|---|
| 2026.02.19 | ₩25,096 | ₩26,807 | ₩24,082 | ₩25,523 | +1.70% | 52.8만 |
|---|
| 2026.02.18 | ₩25,096 | ₩26,444 | ₩24,831 | ₩24,976 | -0.48% | 58.1만 |
|---|
| 2026.02.17 | ₩26,430 | ₩26,564 | ₩24,256 | ₩25,109 | -5.00% | 64.1만 |
|---|
| 2026.02.13 | ₩27,418 | ₩30,286 | ₩26,444 | ₩27,911 | +1.80% | 98만 |
|---|
| 2026.02.12 | ₩24,029 | ₩33,688 | ₩21,681 | ₩28,578 | +18.93% | 274.8만 |
|---|
| 2026.02.11 | ₩27,684 | ₩27,698 | ₩23,016 | ₩23,495 | -15.13% | 121만 |
|---|
| 2026.02.10 | ₩29,933 | ₩30,073 | ₩27,618 | ₩28,698 | -4.12% | 103.6만 |
|---|
| 2026.02.09 | ₩28,845 | ₩33,755 | ₩27,524 | ₩31,207 | +8.19% | 184만 |
|---|
| 2026.02.06 | ₩29,832 | ₩31,887 | ₩27,458 | ₩29,953 | +0.40% | 164.2만 |
|---|
| 2026.02.05 | ₩37,050 | ₩40,960 | ₩31,020 | ₩31,874 | -13.97% | 1156.6만 |
|---|
| 2026.02.04 | ₩31,393 | ₩33,141 | ₩29,072 | ₩29,712 | -5.35% | 105.3만 |
|---|
| 2026.02.03 | ₩32,421 | ₩35,343 | ₩30,033 | ₩31,113 | -4.03% | 135.5만 |
|---|
| 2026.02.02 | ₩32,514 | ₩39,932 | ₩30,099 | ₩31,113 | -4.31% | 405.9만 |
|---|
| 2026.01.30 | ₩42,107 | ₩46,670 | ₩28,965 | ₩33,021 | -21.58% | 933.5만 |
|---|
| 2026.01.29 | ₩84,975 | ₩91,899 | ₩67,030 | ₩70,218 | -17.37% | 918.8만 |
|---|
| 2026.01.28 | ₩70,359 | ₩115,114 | ₩68,761 | ₩84,054 | +19.47% | 1428.2만 |
|---|
| 2026.01.27 | ₩53,021 | ₩76,649 | ₩49,365 | ₩69,378 | +30.85% | 786만 |
|---|
| 2026.01.26 | ₩73,587 | ₩90,231 | ₩35,129 | ₩82,827 | +12.56% | 3352.6만 |
|---|
| 2026.01.23 | ₩14,022 | ₩24,416 | ₩13,881 | ₩21,987 | +56.80% | 4366.4만 |
|---|
| 2026.01.22 | ₩10,954 | ₩12,541 | ₩10,580 | ₩11,554 | +5.48% | 204만 |
|---|
| 2026.01.21 | ₩12,088 | ₩15,183 | ₩10,420 | ₩11,607 | -3.97% | 4852.6만 |
|---|
| 2026.01.20 | ₩8,125 | ₩9,606 | ₩7,605 | ₩8,205 | +0.99% | 128.6만 |
|---|
| 2026.01.16 | ₩9,219 | ₩9,913 | ₩7,592 | ₩8,472 | -8.10% | 445.2만 |
|---|
| 2026.01.15 | ₩7,471 | ₩8,168 | ₩6,364 | ₩7,618 | +1.96% | 268.7만 |
|---|
| 2026.01.14 | ₩5,243 | ₩9,006 | ₩5,177 | ₩7,738 | +47.58% | 4684.1만 |
|---|
| 2026.01.13 | ₩4,443 | ₩5,043 | ₩4,443 | ₩4,816 | +8.41% | 60.2만 |
|---|
| 2026.01.12 | ₩4,683 | ₩4,706 | ₩4,269 | ₩4,403 | -5.98% | 47.8만 |
|---|
| 2026.01.09 | ₩5,150 | ₩5,277 | ₩4,590 | ₩4,776 | -7.25% | 90.1만 |
|---|
| 2026.01.08 | ₩5,190 | ₩5,645 | ₩5,003 | ₩5,097 | -1.80% | 79.5만 |
|---|
| 2026.01.07 | ₩6,004 | ₩6,404 | ₩5,017 | ₩5,017 | -16.44% | 150.3만 |
|---|
| 2026.01.06 | ₩5,557 | ₩6,551 | ₩5,430 | ₩6,231 | +12.12% | 1615만 |
|---|
| 2026.01.05 | ₩5,163 | ₩5,337 | ₩4,403 | ₩4,830 | -6.46% | 380.7만 |
|---|
| 2026.01.02 | ₩3,335 | ₩5,670 | ₩3,335 | ₩5,030 | +50.80% | 9758.5만 |
|---|
| 2025.12.31 | ₩2,949 | ₩3,562 | ₩2,935 | ₩3,095 | +4.98% | 482.2만 |
|---|
| 2025.12.30 | ₩3,389 | ₩3,642 | ₩2,708 | ₩2,842 | -16.14% | 535만 |
|---|
| 2025.12.29 | ₩2,375 | ₩3,882 | ₩2,362 | ₩3,342 | +40.73% | 1.5억 |
|---|
| 2025.12.26 | ₩1,828 | ₩1,841 | ₩1,574 | ₩1,601 | -12.41% | 15만 |
|---|
| 2025.12.24 | ₩1,841 | ₩1,920 | ₩1,761 | ₩1,855 | +0.72% | 4만 |
|---|
| 2025.12.23 | ₩2,095 | ₩2,241 | ₩1,855 | ₩1,855 | -11.46% | 20.4만 |
|---|
| 2025.12.22 | ₩2,375 | ₩2,514 | ₩2,108 | ₩2,108 | -11.24% | 15.4만 |
|---|
| 2025.12.19 | ₩2,201 | ₩2,388 | ₩2,175 | ₩2,308 | +4.85% | 8.7만 |
|---|
| 2025.12.18 | ₩2,121 | ₩2,508 | ₩2,081 | ₩2,295 | +8.18% | 32.6만 |
|---|
| 2025.12.17 | ₩2,041 | ₩2,175 | ₩1,975 | ₩2,041 | 0.00% | 30.2만 |
|---|
| 2025.12.16 | ₩2,828 | ₩2,994 | ₩2,209 | ₩2,308 | -18.40% | 33.3만 |
|---|
| 2025.12.15 | ₩3,309 | ₩3,496 | ₩2,802 | ₩2,815 | -14.92% | 28.1만 |
|---|
| 2025.12.12 | ₩3,656 | ₩3,976 | ₩3,335 | ₩3,442 | -5.84% | 24.3만 |
|---|
| 2025.12.11 | ₩3,869 | ₩4,069 | ₩3,696 | ₩3,789 | -2.07% | 8.2만 |
|---|
| 2025.12.10 | ₩4,003 | ₩4,269 | ₩3,936 | ₩3,936 | -1.67% | 6.9만 |
|---|
| 2025.12.09 | ₩3,736 | ₩4,216 | ₩3,642 | ₩4,109 | +10.00% | 12.8만 |
|---|
| 2025.12.08 | ₩3,576 | ₩3,842 | ₩3,416 | ₩3,802 | +6.34% | 19.9만 |
|---|
| 2025.12.05 | ₩3,789 | ₩3,842 | ₩3,536 | ₩3,536 | -6.69% | 15.4만 |
|---|
| 2025.12.04 | ₩4,256 | ₩4,296 | ₩3,469 | ₩3,762 | -11.60% | 28.8만 |
|---|
| 2025.12.03 | ₩4,269 | ₩4,470 | ₩4,269 | ₩4,416 | +3.44% | 10.7만 |
|---|
| 2025.12.02 | ₩4,536 | ₩5,937 | ₩4,269 | ₩4,269 | -5.88% | 43.4만 |
|---|
| 2025.12.01 | ₩5,043 | ₩5,137 | ₩4,670 | ₩4,790 | -5.03% | 9.9만 |
|---|
| 2025.11.28 | ₩5,003 | ₩5,470 | ₩4,937 | ₩5,257 | +5.07% | 5.1만 |
|---|
| 2025.11.26 | ₩4,870 | ₩5,337 | ₩4,803 | ₩5,043 | +3.56% | 8.8만 |
|---|
| 2025.11.25 | ₩5,057 | ₩5,163 | ₩4,937 | ₩4,977 | -1.58% | 5만 |
|---|
| 2025.11.24 | ₩4,990 | ₩5,203 | ₩4,816 | ₩5,203 | +4.28% | 8.9만 |
|---|
| 2025.11.21 | ₩4,670 | ₩4,963 | ₩4,470 | ₩4,963 | +6.29% | 16.3만 |
|---|
| 2025.11.20 | ₩4,937 | ₩4,990 | ₩4,603 | ₩4,776 | -3.24% | 16.4만 |
|---|
| 2025.11.19 | ₩5,070 | ₩5,070 | ₩4,803 | ₩5,070 | 0.00% | 12만 |
|---|
| 2025.11.18 | ₩4,883 | ₩5,337 | ₩4,803 | ₩5,337 | +9.29% | 11.5만 |
|---|
| 2025.11.17 | ₩5,804 | ₩5,830 | ₩4,816 | ₩5,203 | -10.34% | 26.8만 |
|---|
| 2025.11.14 | ₩5,057 | ₩5,764 | ₩4,776 | ₩5,484 | +8.44% | 43.1만 |
|---|
| 2025.11.13 | ₩5,070 | ₩5,190 | ₩4,856 | ₩4,977 | -1.84% | 29.3만 |
|---|
| 2025.11.12 | ₩5,457 | ₩5,790 | ₩5,363 | ₩5,417 | -0.73% | 36.2만 |
|---|
| 2025.11.11 | ₩5,310 | ₩5,870 | ₩4,776 | ₩5,497 | +3.52% | 107.7만 |
|---|
| 2025.11.10 | ₩7,832 | ₩11,301 | ₩6,164 | ₩6,417 | -18.06% | 4785.5만 |
|---|
| 2025.11.07 | ₩5,070 | ₩5,137 | ₩4,603 | ₩5,003 | -1.32% | 6.1만 |
|---|
| 2025.11.06 | ₩5,070 | ₩5,297 | ₩5,070 | ₩5,123 | +1.05% | 7.1만 |
|---|
| 2025.11.05 | ₩5,644 | ₩5,657 | ₩5,070 | ₩5,297 | -6.15% | 6.9만 |
|---|
| 2025.11.04 | ₩5,764 | ₩6,017 | ₩5,537 | ₩5,657 | -1.85% | 6.1만 |
|---|
| 2025.11.03 | ₩5,950 | ₩6,404 | ₩5,950 | ₩6,204 | +4.26% | 8.7만 |
|---|
| 2025.10.31 | ₩5,937 | ₩6,124 | ₩5,737 | ₩5,950 | +0.22% | 5.3만 |
|---|
| 2025.10.30 | ₩6,111 | ₩6,137 | ₩5,750 | ₩5,937 | -2.84% | 8.9만 |
|---|
| 2025.10.29 | ₩6,538 | ₩6,818 | ₩6,017 | ₩6,151 | -5.92% | 10만 |
|---|
| 2025.10.28 | ₩6,724 | ₩6,911 | ₩6,471 | ₩6,644 | -1.19% | 10.3만 |
|---|
| 2025.10.27 | ₩6,137 | ₩7,578 | ₩6,004 | ₩6,844 | +11.52% | 37.5만 |
|---|
| 2025.10.24 | ₩5,750 | ₩6,244 | ₩5,630 | ₩5,937 | +3.25% | 6.3만 |
|---|
| 2025.10.23 | ₩5,617 | ₩6,044 | ₩5,617 | ₩5,924 | +5.46% | 7만 |
|---|
| 2025.10.22 | ₩6,004 | ₩6,337 | ₩5,670 | ₩5,897 | -1.78% | 7.9만 |
|---|
| 2025.10.21 | ₩6,698 | ₩6,898 | ₩6,151 | ₩6,257 | -6.57% | 12.8만 |
|---|
| 2025.10.20 | ₩5,870 | ₩7,111 | ₩5,844 | ₩6,871 | +17.05% | 30.3만 |
|---|
| 2025.10.17 | ₩5,430 | ₩5,857 | ₩5,337 | ₩5,830 | +7.37% | 7.9만 |
|---|
| 2025.10.16 | ₩5,537 | ₩6,137 | ₩5,417 | ₩5,524 | -0.24% | 25.5만 |
|---|
| 2025.10.15 | ₩6,658 | ₩7,325 | ₩5,363 | ₩5,590 | -16.03% | 32.2만 |
|---|
| 2025.10.14 | ₩6,324 | ₩7,338 | ₩5,937 | ₩6,631 | +4.85% | 24.5만 |
|---|
| 2025.10.13 | ₩7,605 | ₩8,672 | ₩6,804 | ₩7,125 | -6.32% | 38.2만 |
|---|
| 2025.10.10 | ₩7,378 | ₩9,179 | ₩7,245 | ₩7,605 | +3.07% | 97.4만 |
|---|