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 | ₩7,203 | ₩7,203 | ₩6,789 | ₩6,936 | -3.71% | 8만 |
| 2026.10.08 | ₩7,016 | ₩7,136 | ₩6,829 | ₩7,069 | +0.76% | 16만 |
| 2026.10.07 | ₩7,510 | ₩7,510 | ₩7,150 | ₩7,190 | -4.27% | 9.6만 |
| 2026.10.06 | ₩7,831 | ₩8,012 | ₩7,377 | ₩7,631 | -2.56% | 15.4만 |
| 2026.10.05 | ₩8,072 | ₩8,098 | ₩7,577 | ₩7,804 | -3.31% | 9.5만 |
| 2026.10.02 | ₩8,232 | ₩8,433 | ₩8,032 | ₩8,045 | -2.27% | 9.8만 |
| 2026.10.01 | ₩8,219 | ₩8,471 | ₩8,018 | ₩8,139 | -0.98% | 8.4만 |
| 2026.09.30 | ₩8,018 | ₩8,980 | ₩8,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,112 |
| +1.17% |
| 18.9만 |
| 2026.09.29 | ₩8,018 | ₩8,160 | ₩7,818 | ₩7,951 | -0.83% | 8.7만 |
|---|
| 2026.09.28 | ₩8,245 | ₩8,461 | ₩7,898 | ₩7,978 | -3.24% | 13.1만 |
|---|
| 2026.09.25 | ₩8,620 | ₩8,887 | ₩8,232 | ₩8,245 | -4.34% | 11.6만 |
|---|
| 2026.09.24 | ₩8,606 | ₩8,847 | ₩8,446 | ₩8,666 | +0.70% | 7.3만 |
|---|
| 2026.09.23 | ₩9,542 | ₩9,542 | ₩8,620 | ₩8,673 | -9.10% | 18만 |
|---|
| 2026.09.22 | ₩9,969 | ₩9,969 | ₩8,888 | ₩9,301 | -6.70% | 15.6만 |
|---|
| 2026.09.21 | ₩9,729 | ₩9,822 | ₩9,381 | ₩9,448 | -2.88% | 13.7만 |
|---|
| 2026.09.18 | ₩9,475 | ₩9,996 | ₩9,168 | ₩9,729 | +2.68% | 26.2만 |
|---|
| 2026.09.17 | ₩9,756 | ₩10,023 | ₩8,914 | ₩9,381 | -3.84% | 21.7만 |
|---|
| 2026.09.16 | ₩9,355 | ₩9,448 | ₩8,833 | ₩9,141 | -2.29% | 15.1만 |
|---|
| 2026.09.15 | ₩10,103 | ₩10,103 | ₩9,127 | ₩9,348 | -7.47% | 18.5만 |
|---|
| 2026.09.14 | ₩10,664 | ₩10,998 | ₩10,090 | ₩10,143 | -4.89% | 15.9만 |
|---|
| 2026.09.11 | ₩11,319 | ₩11,627 | ₩10,604 | ₩10,731 | -5.19% | 19.9만 |
|---|
| 2026.09.10 | ₩13,578 | ₩13,604 | ₩10,998 | ₩11,012 | -18.90% | 39.6만 |
|---|
| 2026.09.09 | ₩13,992 | ₩14,112 | ₩13,698 | ₩13,698 | -2.10% | 7.1만 |
|---|
| 2026.09.08 | ₩14,567 | ₩14,607 | ₩13,872 | ₩14,126 | -3.03% | 7.8만 |
|---|
| 2026.09.04 | ₩14,353 | ₩14,692 | ₩14,076 | ₩14,126 | -1.58% | 5.3만 |
|---|
| 2026.09.03 | ₩14,273 | ₩14,840 | ₩14,166 | ₩14,313 | +0.28% | 6.1만 |
|---|
| 2026.09.02 | ₩14,754 | ₩15,221 | ₩14,139 | ₩14,152 | -4.08% | 8.9만 |
|---|
| 2026.09.01 | ₩15,021 | ₩15,569 | ₩14,714 | ₩14,874 | -0.98% | 10.6만 |
|---|
| 2026.08.31 | ₩16,999 | ₩16,999 | ₩14,794 | ₩15,048 | -11.48% | 16.4만 |
|---|
| 2026.08.28 | ₩16,651 | ₩17,694 | ₩16,504 | ₩16,852 | +1.20% | 11.4만 |
|---|
| 2026.08.27 | ₩17,213 | ₩17,707 | ₩16,504 | ₩16,665 | -3.18% | 13.2만 |
|---|
| 2026.08.26 | ₩17,747 | ₩17,988 | ₩17,159 | ₩17,720 | -0.15% | 7.5만 |
|---|
| 2026.08.25 | ₩17,373 | ₩18,415 | ₩17,319 | ₩17,934 | +3.23% | 7.8만 |
|---|
| 2026.08.24 | ₩18,522 | ₩19,137 | ₩18,068 | ₩18,068 | -2.45% | 7.4만 |
|---|
| 2026.08.21 | ₩19,484 | ₩19,819 | ₩18,549 | ₩19,271 | -1.10% | 7.9만 |
|---|
| 2026.08.20 | ₩21,235 | ₩22,558 | ₩18,723 | ₩20,366 | -4.09% | 19.1만 |
|---|
| 2026.08.19 | ₩21,101 | ₩21,823 | ₩20,714 | ₩21,395 | +1.39% | 7.3만 |
|---|
| 2026.08.18 | ₩20,928 | ₩22,037 | ₩20,794 | ₩21,182 | +1.21% | 8.2만 |
|---|
| 2026.08.17 | ₩21,235 | ₩22,451 | ₩19,778 | ₩21,449 | +1.01% | 15만 |
|---|
| 2026.08.14 | ₩21,730 | ₩21,730 | ₩20,714 | ₩21,248 | -2.21% | 10.2만 |
|---|
| 2026.08.13 | ₩20,006 | ₩21,917 | ₩19,805 | ₩21,583 | +7.88% | 12.4만 |
|---|
| 2026.08.12 | ₩20,620 | ₩20,995 | ₩19,458 | ₩19,605 | -4.93% | 13.7만 |
|---|
| 2026.08.11 | ₩18,763 | ₩20,554 | ₩18,669 | ₩20,380 | +8.62% | 10.4만 |
|---|
| 2026.08.10 | ₩18,749 | ₩19,337 | ₩18,389 | ₩18,870 | +0.64% | 8.3만 |
|---|
| 2026.08.07 | ₩18,576 | ₩19,525 | ₩18,576 | ₩18,803 | +1.22% | 8.3만 |
|---|
| 2026.08.06 | ₩17,573 | ₩19,177 | ₩17,533 | ₩18,442 | +4.94% | 8.3만 |
|---|
| 2026.08.05 | ₩18,095 | ₩19,177 | ₩17,520 | ₩17,587 | -2.81% | 11.4만 |
|---|
| 2026.08.04 | ₩15,970 | ₩18,295 | ₩15,970 | ₩18,095 | +13.31% | 15.1만 |
|---|
| 2026.08.03 | ₩15,408 | ₩16,584 | ₩15,408 | ₩16,237 | +5.38% | 11만 |
|---|
| 2026.07.31 | ₩15,956 | ₩16,277 | ₩15,235 | ₩15,649 | -1.93% | 10.7만 |
|---|
| 2026.07.30 | ₩15,368 | ₩16,150 | ₩15,368 | ₩15,970 | +3.91% | 10.9만 |
|---|
| 2026.07.29 | ₩16,010 | ₩16,518 | ₩14,660 | ₩15,529 | -3.01% | 12만 |
|---|
| 2026.07.28 | ₩16,210 | ₩17,226 | ₩15,689 | ₩16,437 | +1.40% | 18.3만 |
|---|
| 2026.07.27 | ₩15,930 | ₩17,480 | ₩15,515 | ₩16,210 | +1.76% | 29.6만 |
|---|
| 2026.07.24 | ₩14,166 | ₩14,967 | ₩13,685 | ₩14,914 | +5.28% | 12.8만 |
|---|
| 2026.07.23 | ₩14,847 | ₩14,847 | ₩13,965 | ₩14,273 | -3.87% | 11.6만 |
|---|
| 2026.07.22 | ₩14,767 | ₩15,355 | ₩14,693 | ₩14,874 | +0.72% | 13만 |
|---|
| 2026.07.21 | ₩14,099 | ₩15,952 | ₩14,099 | ₩14,847 | +5.31% | 20.2만 |
|---|
| 2026.07.20 | ₩15,061 | ₩15,462 | ₩14,079 | ₩14,526 | -3.55% | 20.6만 |
|---|
| 2026.07.17 | ₩15,783 | ₩16,143 | ₩14,673 | ₩15,529 | -1.61% | 28.7만 |
|---|
| 2026.07.16 | ₩17,413 | ₩18,228 | ₩15,890 | ₩16,143 | -7.29% | 20.1만 |
|---|
| 2026.07.15 | ₩17,867 | ₩18,282 | ₩17,253 | ₩17,413 | -2.54% | 17만 |
|---|
| 2026.07.14 | ₩16,999 | ₩20,032 | ₩16,912 | ₩18,335 | +7.86% | 28.2만 |
|---|
| 2026.07.13 | ₩18,683 | ₩18,977 | ₩16,758 | ₩16,838 | -9.87% | 23.2만 |
|---|
| 2026.07.10 | ₩18,495 | ₩19,525 | ₩18,081 | ₩18,856 | +1.95% | 14.5만 |
|---|
| 2026.07.09 | ₩20,086 | ₩20,086 | ₩18,175 | ₩19,030 | -5.26% | 22.8만 |
|---|
| 2026.07.08 | ₩19,525 | ₩20,594 | ₩19,525 | ₩20,266 | +3.80% | 12.2만 |
|---|
| 2026.07.07 | ₩20,954 | ₩21,282 | ₩19,204 | ₩20,540 | -1.98% | 22.9만 |
|---|
| 2026.07.06 | ₩22,852 | ₩22,852 | ₩21,302 | ₩21,449 | -6.14% | 20.9만 |
|---|
| 2026.07.02 | ₩23,427 | ₩25,084 | ₩22,692 | ₩22,972 | -1.94% | 28.8만 |
|---|
| 2026.07.01 | ₩22,718 | ₩24,843 | ₩22,718 | ₩24,162 | +6.35% | 28.5만 |
|---|
| 2026.06.30 | ₩21,676 | ₩23,427 | ₩20,153 | ₩22,865 | +5.49% | 42.3만 |
|---|
| 2026.06.29 | ₩23,494 | ₩23,774 | ₩20,313 | ₩20,861 | -11.21% | 55.9만 |
|---|
| 2026.06.26 | ₩23,747 | ₩25,391 | ₩22,037 | ₩24,362 | +2.59% | 110.5만 |
|---|
| 2026.06.25 | ₩25,137 | ₩26,728 | ₩24,162 | ₩24,175 | -3.83% | 34.5만 |
|---|
| 2026.06.24 | ₩26,353 | ₩27,690 | ₩25,137 | ₩25,137 | -4.61% | 24.7만 |
|---|
| 2026.06.23 | ₩25,391 | ₩26,915 | ₩24,830 | ₩26,701 | +5.16% | 14.5만 |
|---|
| 2026.06.22 | ₩25,592 | ₩26,728 | ₩24,883 | ₩26,100 | +1.98% | 19.6만 |
|---|
| 2026.06.18 | ₩25,792 | ₩27,129 | ₩24,750 | ₩26,768 | +3.78% | 19.4만 |
|---|
| 2026.06.17 | ₩30,069 | ₩31,792 | ₩26,594 | ₩27,195 | -9.56% | 40만 |
|---|
| 2026.06.16 | ₩25,151 | ₩29,521 | ₩24,997 | ₩29,360 | +16.74% | 42.8만 |
|---|
| 2026.06.15 | ₩27,997 | ₩28,238 | ₩23,788 | ₩25,632 | -8.45% | 38.4만 |
|---|
| 2026.06.12 | ₩27,823 | ₩33,009 | ₩25,966 | ₩28,558 | +2.64% | 50.7만 |
|---|
| 2026.06.11 | ₩26,848 | ₩30,002 | ₩26,193 | ₩28,358 | +5.62% | 47.6만 |
|---|
| 2026.06.10 | ₩25,872 | ₩28,599 | ₩24,907 | ₩26,848 | +3.77% | 41.3만 |
|---|
| 2026.06.09 | ₩29,080 | ₩30,857 | ₩24,723 | ₩25,632 | -11.86% | 256.3만 |
|---|
| 2026.06.08 | ₩24,108 | ₩27,556 | ₩23,814 | ₩24,416 | +1.27% | 74.8만 |
|---|
| 2026.06.05 | ₩21,796 | ₩41,294 | ₩20,727 | ₩29,628 | +35.93% | 936.7만 |
|---|
| 2026.06.04 | ₩18,308 | ₩23,761 | ₩18,215 | ₩21,836 | +19.27% | 52.1만 |
|---|
| 2026.06.03 | ₩19,084 | ₩20,687 | ₩18,215 | ₩18,375 | -3.71% | 20.6만 |
|---|
| 2026.06.02 | ₩17,948 | ₩22,465 | ₩17,520 | ₩19,792 | +10.28% | 36.3만 |
|---|
| 2026.06.01 | ₩18,683 | ₩19,244 | ₩17,667 | ₩18,643 | -0.21% | 29.3만 |
|---|
| 2026.05.29 | ₩20,888 | ₩22,398 | ₩19,484 | ₩19,832 | -5.05% | 22.7만 |
|---|
| 2026.05.28 | ₩20,046 | ₩21,609 | ₩19,792 | ₩21,088 | +5.20% | 25.5만 |
|---|
| 2026.05.27 | ₩24,389 | ₩24,629 | ₩20,714 | ₩20,767 | -14.85% | 37.3만 |
|---|
| 2026.05.26 | ₩24,148 | ₩26,861 | ₩21,783 | ₩26,113 | +8.14% | 34만 |
|---|
| 2026.05.22 | ₩25,592 | ₩26,166 | ₩24,629 | ₩24,730 | -3.37% | 16.1만 |
|---|
| 2026.05.21 | ₩25,217 | ₩26,714 | ₩24,990 | ₩25,672 | +1.80% | 17.5만 |
|---|
| 2026.05.20 | ₩26,059 | ₩26,394 | ₩23,788 | ₩26,086 | +0.10% | 31.5만 |
|---|
| 2026.05.19 | ₩26,728 | ₩27,837 | ₩25,832 | ₩26,594 | -0.50% | 22.9만 |
|---|
| 2026.05.18 | ₩30,302 | ₩30,302 | ₩26,805 | ₩28,011 | -7.56% | 43.6만 |
|---|
| 2026.05.15 | ₩30,643 | ₩30,844 | ₩28,064 | ₩29,855 | -2.57% | 18.1만 |
|---|
| 2026.05.14 | ₩32,113 | ₩32,674 | ₩30,882 | ₩30,951 | -3.62% | 16만 |
|---|
| 2026.05.13 | ₩31,552 | ₩33,236 | ₩30,242 | ₩33,236 | +5.34% | 23.8만 |
|---|
| 2026.05.12 | ₩32,634 | ₩35,868 | ₩30,556 | ₩31,806 | -2.54% | 37.5만 |
|---|
| 2026.05.11 | ₩32,367 | ₩33,757 | ₩29,173 | ₩31,485 | -2.73% | 71만 |
|---|
| 2026.05.08 | ₩29,534 | ₩31,509 | ₩28,879 | ₩29,748 | +0.72% | 26.2만 |
|---|
| 2026.05.07 | ₩30,884 | ₩31,552 | ₩29,454 | ₩29,547 | -4.33% | 23.1만 |
|---|
| 2026.05.06 | ₩29,227 | ₩33,470 | ₩28,719 | ₩31,565 | +8.00% | 47.2만 |
|---|
| 2026.05.05 | ₩31,084 | ₩31,111 | ₩28,331 | ₩30,229 | -2.75% | 40.3만 |
|---|
| 2026.05.04 | ₩35,548 | ₩35,574 | ₩31,338 | ₩31,365 | -11.77% | 44.6만 |
|---|
| 2026.05.01 | ₩37,646 | ₩38,568 | ₩35,701 | ₩35,882 | -4.69% | 29.9만 |
|---|
| 2026.04.30 | ₩37,793 | ₩40,091 | ₩37,125 | ₩37,586 | -0.55% | 36.1만 |
|---|
| 2026.04.29 | ₩37,632 | ₩37,726 | ₩35,427 | ₩36,991 | -1.70% | 35.2만 |
|---|
| 2026.04.28 | ₩36,243 | ₩39,807 | ₩35,842 | ₩37,178 | +2.58% | 30.4만 |
|---|
| 2026.04.27 | ₩37,379 | ₩38,033 | ₩34,786 | ₩37,779 | +1.07% | 38.7만 |
|---|
| 2026.04.24 | ₩40,145 | ₩40,719 | ₩37,689 | ₩40,118 | -0.07% | 39.8만 |
|---|
| 2026.04.23 | ₩43,419 | ₩43,780 | ₩40,332 | ₩41,829 | -3.66% | 57.2만 |
|---|
| 2026.04.22 | ₩45,704 | ₩47,094 | ₩43,766 | ₩44,996 | -1.55% | 167.8만 |
|---|
| 2026.04.21 | ₩46,359 | ₩46,451 | ₩40,867 | ₩43,686 | -5.77% | 81.6만 |
|---|
| 2026.04.20 | ₩47,749 | ₩50,074 | ₩45,865 | ₩46,600 | -2.41% | 38.6만 |
|---|
| 2026.04.17 | ₩49,874 | ₩50,823 | ₩45,671 | ₩50,796 | +1.85% | 94.3만 |
|---|
| 2026.04.16 | ₩64,841 | ₩66,004 | ₩43,539 | ₩52,386 | -19.21% | 316.7만 |
|---|
| 2026.04.15 | ₩73,260 | ₩77,336 | ₩70,376 | ₩76,107 | +3.89% | 150.7만 |
|---|
| 2026.04.14 | ₩72,258 | ₩75,023 | ₩68,717 | ₩70,427 | -2.53% | 50.6만 |
|---|
| 2026.04.13 | ₩58,413 | ₩72,285 | ₩58,413 | ₩68,089 | +16.56% | 91만 |
|---|
| 2026.04.10 | ₩57,063 | ₩59,141 | ₩56,141 | ₩56,208 | -1.50% | 20.4만 |
|---|
| 2026.04.09 | ₩54,524 | ₩59,389 | ₩52,506 | ₩56,903 | +4.36% | 35.9만 |
|---|
| 2026.04.08 | ₩56,596 | ₩62,489 | ₩54,337 | ₩54,337 | -3.99% | 41.7만 |
|---|
| 2026.04.07 | ₩57,558 | ₩58,079 | ₩54,270 | ₩57,317 | -0.42% | 44.7만 |
|---|
| 2026.04.06 | ₩55,460 | ₩61,473 | ₩55,460 | ₩58,827 | +6.07% | 50.9만 |
|---|
| 2026.04.02 | ₩49,206 | ₩56,810 | ₩49,206 | ₩55,674 | +13.15% | 53.3만 |
|---|
| 2026.04.01 | ₩49,165 | ₩50,422 | ₩48,110 | ₩50,328 | +2.36% | 21.9만 |
|---|
| 2026.03.31 | ₩49,059 | ₩51,838 | ₩46,626 | ₩50,649 | +3.24% | 69.5만 |
|---|
| 2026.03.30 | ₩48,310 | ₩49,012 | ₩45,130 | ₩45,704 | -5.39% | 22.5만 |
|---|
| 2026.03.27 | ₩50,154 | ₩50,602 | ₩48,197 | ₩48,257 | -3.78% | 25.5만 |
|---|
| 2026.03.26 | ₩51,130 | ₩52,738 | ₩49,820 | ₩51,076 | -0.10% | 30.4만 |
|---|
| 2026.03.25 | ₩49,620 | ₩55,794 | ₩49,566 | ₩55,433 | +11.72% | 46.1만 |
|---|
| 2026.03.24 | ₩51,584 | ₩52,426 | ₩47,709 | ₩49,459 | -4.12% | 34.4만 |
|---|
| 2026.03.23 | ₩52,252 | ₩53,923 | ₩51,451 | ₩52,760 | +0.97% | 30.5만 |
|---|
| 2026.03.20 | ₩56,155 | ₩57,611 | ₩51,063 | ₩54,190 | -3.50% | 65.7만 |
|---|
| 2026.03.19 | ₩55,326 | ₩57,197 | ₩54,391 | ₩55,032 | -0.53% | 40.1만 |
|---|
| 2026.03.18 | ₩56,556 | ₩60,926 | ₩54,858 | ₩58,092 | +2.72% | 93.8만 |
|---|
| 2026.03.17 | ₩49,874 | ₩54,979 | ₩48,524 | ₩54,163 | +8.60% | 76.6만 |
|---|
| 2026.03.16 | ₩49,647 | ₩50,562 | ₩47,107 | ₩49,994 | +0.70% | 50.3만 |
|---|
| 2026.03.13 | ₩50,448 | ₩51,451 | ₩48,778 | ₩51,183 | +1.46% | 47.1만 |
|---|
| 2026.03.12 | ₩52,426 | ₩53,589 | ₩49,941 | ₩49,941 | -4.74% | 78.8만 |
|---|
| 2026.03.11 | ₩47,081 | ₩54,792 | ₩44,969 | ₩48,016 | +1.99% | 164.3만 |
|---|
| 2026.03.10 | ₩51,397 | ₩53,869 | ₩47,014 | ₩49,099 | -4.47% | 143.2만 |
|---|
| 2026.03.09 | ₩63,832 | ₩64,079 | ₩53,736 | ₩56,061 | -12.17% | 149.2만 |
|---|
| 2026.03.06 | ₩67,795 | ₩80,183 | ₩67,795 | ₩75,198 | +10.92% | 305만 |
|---|
| 2026.03.05 | ₩63,391 | ₩67,594 | ₩60,458 | ₩64,828 | +2.27% | 130.2만 |
|---|
| 2026.03.04 | ₩65,028 | ₩69,011 | ₩59,683 | ₩62,436 | -3.99% | 193.7만 |
|---|
| 2026.03.03 | ₩46,666 | ₩58,787 | ₩46,546 | ₩57,023 | +22.19% | 218.2만 |
|---|
| 2026.03.02 | ₩43,513 | ₩54,618 | ₩42,165 | ₩49,032 | +12.68% | 224.1만 |
|---|
| 2026.02.27 | ₩36,550 | ₩47,699 | ₩36,550 | ₩47,682 | +30.46% | 320.5만 |
|---|
| 2026.02.26 | ₩36,617 | ₩38,605 | ₩34,305 | ₩35,027 | -4.34% | 81.7만 |
|---|
| 2026.02.25 | ₩41,428 | ₩42,216 | ₩34,786 | ₩39,490 | -4.68% | 360.7만 |
|---|
| 2026.02.24 | ₩28,331 | ₩38,755 | ₩27,690 | ₩37,686 | +33.02% | 474.4만 |
|---|
| 2026.02.23 | ₩26,728 | ₩29,133 | ₩25,939 | ₩26,875 | +0.55% | 121.5만 |
|---|
| 2026.02.20 | ₩25,324 | ₩25,645 | ₩24,723 | ₩25,391 | +0.26% | 32.6만 |
|---|
| 2026.02.19 | ₩25,137 | ₩26,851 | ₩24,122 | ₩25,565 | +1.70% | 52.8만 |
|---|
| 2026.02.18 | ₩25,137 | ₩26,487 | ₩24,871 | ₩25,017 | -0.48% | 58.1만 |
|---|
| 2026.02.17 | ₩26,474 | ₩26,607 | ₩24,295 | ₩25,151 | -5.00% | 64.1만 |
|---|
| 2026.02.13 | ₩27,463 | ₩30,336 | ₩26,487 | ₩27,957 | +1.80% | 98만 |
|---|
| 2026.02.12 | ₩24,068 | ₩33,744 | ₩21,716 | ₩28,625 | +18.93% | 274.8만 |
|---|
| 2026.02.11 | ₩27,730 | ₩27,743 | ₩23,054 | ₩23,534 | -15.13% | 121만 |
|---|
| 2026.02.10 | ₩29,982 | ₩30,122 | ₩27,663 | ₩28,746 | -4.12% | 103.6만 |
|---|
| 2026.02.09 | ₩28,893 | ₩33,810 | ₩27,570 | ₩31,258 | +8.19% | 184만 |
|---|
| 2026.02.06 | ₩29,881 | ₩31,939 | ₩27,503 | ₩30,002 | +0.40% | 164.2만 |
|---|
| 2026.02.05 | ₩37,111 | ₩41,027 | ₩31,071 | ₩31,926 | -13.97% | 1156.6만 |
|---|
| 2026.02.04 | ₩31,445 | ₩33,196 | ₩29,120 | ₩29,761 | -5.35% | 105.3만 |
|---|
| 2026.02.03 | ₩32,474 | ₩35,401 | ₩30,082 | ₩31,164 | -4.03% | 135.5만 |
|---|
| 2026.02.02 | ₩32,568 | ₩39,998 | ₩30,149 | ₩31,164 | -4.31% | 405.9만 |
|---|
| 2026.01.30 | ₩42,176 | ₩46,747 | ₩29,013 | ₩33,075 | -21.58% | 933.5만 |
|---|
| 2026.01.29 | ₩85,114 | ₩92,050 | ₩67,140 | ₩70,334 | -17.37% | 918.8만 |
|---|
| 2026.01.28 | ₩70,474 | ₩115,303 | ₩68,874 | ₩84,192 | +19.47% | 1428.2만 |
|---|
| 2026.01.27 | ₩53,108 | ₩76,775 | ₩49,446 | ₩69,492 | +30.85% | 786만 |
|---|
| 2026.01.26 | ₩73,708 | ₩90,379 | ₩35,187 | ₩82,962 | +12.56% | 3352.6만 |
|---|
| 2026.01.23 | ₩14,045 | ₩24,456 | ₩13,904 | ₩22,024 | +56.80% | 4366.4만 |
|---|
| 2026.01.22 | ₩10,972 | ₩12,562 | ₩10,597 | ₩11,573 | +5.48% | 204만 |
|---|
| 2026.01.21 | ₩12,108 | ₩15,208 | ₩10,437 | ₩11,627 | -3.97% | 4852.6만 |
|---|
| 2026.01.20 | ₩8,139 | ₩9,622 | ₩7,617 | ₩8,219 | +0.99% | 128.6만 |
|---|
| 2026.01.16 | ₩9,234 | ₩9,929 | ₩7,604 | ₩8,486 | -8.10% | 445.2만 |
|---|
| 2026.01.15 | ₩7,484 | ₩8,181 | ₩6,375 | ₩7,631 | +1.96% | 268.7만 |
|---|
| 2026.01.14 | ₩5,252 | ₩9,021 | ₩5,185 | ₩7,751 | +47.58% | 4684.1만 |
|---|
| 2026.01.13 | ₩4,450 | ₩5,052 | ₩4,450 | ₩4,824 | +8.41% | 60.2만 |
|---|
| 2026.01.12 | ₩4,691 | ₩4,713 | ₩4,276 | ₩4,410 | -5.98% | 47.8만 |
|---|
| 2026.01.09 | ₩5,158 | ₩5,285 | ₩4,597 | ₩4,784 | -7.25% | 90.1만 |
|---|
| 2026.01.08 | ₩5,199 | ₩5,654 | ₩5,011 | ₩5,105 | -1.80% | 79.5만 |
|---|
| 2026.01.07 | ₩6,014 | ₩6,415 | ₩5,025 | ₩5,025 | -16.44% | 150.3만 |
|---|
| 2026.01.06 | ₩5,566 | ₩6,562 | ₩5,439 | ₩6,241 | +12.12% | 1615만 |
|---|
| 2026.01.05 | ₩5,172 | ₩5,346 | ₩4,410 | ₩4,838 | -6.46% | 380.7만 |
|---|
| 2026.01.02 | ₩3,341 | ₩5,680 | ₩3,341 | ₩5,038 | +50.80% | 9758.5만 |
|---|
| 2025.12.31 | ₩2,953 | ₩3,568 | ₩2,940 | ₩3,100 | +4.98% | 482.2만 |
|---|
| 2025.12.30 | ₩3,394 | ₩3,648 | ₩2,713 | ₩2,846 | -16.14% | 535만 |
|---|
| 2025.12.29 | ₩2,379 | ₩3,889 | ₩2,365 | ₩3,348 | +40.73% | 1.5억 |
|---|
| 2025.12.26 | ₩1,831 | ₩1,844 | ₩1,577 | ₩1,604 | -12.41% | 15만 |
|---|
| 2025.12.24 | ₩1,844 | ₩1,923 | ₩1,764 | ₩1,858 | +0.72% | 4만 |
|---|
| 2025.12.23 | ₩2,098 | ₩2,245 | ₩1,858 | ₩1,858 | -11.46% | 20.4만 |
|---|
| 2025.12.22 | ₩2,379 | ₩2,518 | ₩2,111 | ₩2,111 | -11.24% | 15.4만 |
|---|
| 2025.12.19 | ₩2,205 | ₩2,392 | ₩2,178 | ₩2,312 | +4.85% | 8.7만 |
|---|
| 2025.12.18 | ₩2,125 | ₩2,512 | ₩2,085 | ₩2,299 | +8.18% | 32.6만 |
|---|
| 2025.12.17 | ₩2,045 | ₩2,178 | ₩1,978 | ₩2,045 | 0.00% | 30.2만 |
|---|
| 2025.12.16 | ₩2,833 | ₩2,999 | ₩2,213 | ₩2,312 | -18.40% | 33.3만 |
|---|
| 2025.12.15 | ₩3,314 | ₩3,501 | ₩2,806 | ₩2,820 | -14.92% | 28.1만 |
|---|
| 2025.12.12 | ₩3,662 | ₩3,982 | ₩3,341 | ₩3,448 | -5.84% | 24.3만 |
|---|
| 2025.12.11 | ₩3,876 | ₩4,076 | ₩3,702 | ₩3,795 | -2.07% | 8.2만 |
|---|
| 2025.12.10 | ₩4,009 | ₩4,276 | ₩3,942 | ₩3,942 | -1.67% | 6.9만 |
|---|
| 2025.12.09 | ₩3,742 | ₩4,223 | ₩3,648 | ₩4,116 | +10.00% | 12.8만 |
|---|
| 2025.12.08 | ₩3,581 | ₩3,849 | ₩3,421 | ₩3,809 | +6.34% | 19.9만 |
|---|
| 2025.12.05 | ₩3,795 | ₩3,849 | ₩3,541 | ₩3,541 | -6.69% | 15.4만 |
|---|
| 2025.12.04 | ₩4,263 | ₩4,303 | ₩3,475 | ₩3,769 | -11.60% | 28.8만 |
|---|
| 2025.12.03 | ₩4,276 | ₩4,477 | ₩4,276 | ₩4,423 | +3.44% | 10.7만 |
|---|
| 2025.12.02 | ₩4,544 | ₩5,947 | ₩4,276 | ₩4,276 | -5.88% | 43.4만 |
|---|
| 2025.12.01 | ₩5,052 | ₩5,145 | ₩4,677 | ₩4,798 | -5.03% | 9.9만 |
|---|
| 2025.11.28 | ₩5,011 | ₩5,479 | ₩4,945 | ₩5,265 | +5.07% | 5.1만 |
|---|
| 2025.11.26 | ₩4,878 | ₩5,346 | ₩4,811 | ₩5,052 | +3.56% | 8.8만 |
|---|
| 2025.11.25 | ₩5,065 | ₩5,172 | ₩4,945 | ₩4,985 | -1.58% | 5만 |
|---|
| 2025.11.24 | ₩4,998 | ₩5,212 | ₩4,824 | ₩5,212 | +4.28% | 8.9만 |
|---|
| 2025.11.21 | ₩4,677 | ₩4,971 | ₩4,477 | ₩4,971 | +6.29% | 16.3만 |
|---|
| 2025.11.20 | ₩4,945 | ₩4,998 | ₩4,611 | ₩4,784 | -3.24% | 16.4만 |
|---|
| 2025.11.19 | ₩5,078 | ₩5,078 | ₩4,811 | ₩5,078 | 0.00% | 12만 |
|---|
| 2025.11.18 | ₩4,891 | ₩5,346 | ₩4,811 | ₩5,346 | +9.29% | 11.5만 |
|---|
| 2025.11.17 | ₩5,813 | ₩5,840 | ₩4,824 | ₩5,212 | -10.34% | 26.8만 |
|---|
| 2025.11.14 | ₩5,065 | ₩5,773 | ₩4,784 | ₩5,493 | +8.44% | 43.1만 |
|---|
| 2025.11.13 | ₩5,078 | ₩5,199 | ₩4,864 | ₩4,985 | -1.84% | 29.3만 |
|---|
| 2025.11.12 | ₩5,466 | ₩5,800 | ₩5,372 | ₩5,426 | -0.73% | 36.2만 |
|---|
| 2025.11.11 | ₩5,319 | ₩5,880 | ₩4,784 | ₩5,506 | +3.52% | 107.7만 |
|---|
| 2025.11.10 | ₩7,845 | ₩11,319 | ₩6,174 | ₩6,428 | -18.06% | 4785.5만 |
|---|
| 2025.11.07 | ₩5,078 | ₩5,145 | ₩4,611 | ₩5,011 | -1.32% | 6.1만 |
|---|
| 2025.11.06 | ₩5,078 | ₩5,305 | ₩5,078 | ₩5,132 | +1.05% | 7.1만 |
|---|
| 2025.11.05 | ₩5,653 | ₩5,666 | ₩5,078 | ₩5,305 | -6.15% | 6.9만 |
|---|
| 2025.11.04 | ₩5,773 | ₩6,027 | ₩5,546 | ₩5,666 | -1.85% | 6.1만 |
|---|
| 2025.11.03 | ₩5,960 | ₩6,415 | ₩5,960 | ₩6,214 | +4.26% | 8.7만 |
|---|
| 2025.10.31 | ₩5,947 | ₩6,134 | ₩5,746 | ₩5,960 | +0.22% | 5.3만 |
|---|
| 2025.10.30 | ₩6,121 | ₩6,147 | ₩5,760 | ₩5,947 | -2.84% | 8.9만 |
|---|
| 2025.10.29 | ₩6,548 | ₩6,829 | ₩6,027 | ₩6,161 | -5.92% | 10만 |
|---|
| 2025.10.28 | ₩6,735 | ₩6,922 | ₩6,481 | ₩6,655 | -1.19% | 10.3만 |
|---|
| 2025.10.27 | ₩6,147 | ₩7,591 | ₩6,014 | ₩6,856 | +11.52% | 37.5만 |
|---|
| 2025.10.24 | ₩5,760 | ₩6,254 | ₩5,640 | ₩5,947 | +3.25% | 6.3만 |
|---|
| 2025.10.23 | ₩5,626 | ₩6,054 | ₩5,626 | ₩5,934 | +5.46% | 7만 |
|---|
| 2025.10.22 | ₩6,014 | ₩6,348 | ₩5,680 | ₩5,907 | -1.78% | 7.9만 |
|---|
| 2025.10.21 | ₩6,709 | ₩6,909 | ₩6,161 | ₩6,268 | -6.57% | 12.8만 |
|---|
| 2025.10.20 | ₩5,880 | ₩7,123 | ₩5,853 | ₩6,882 | +17.05% | 30.3만 |
|---|
| 2025.10.17 | ₩5,439 | ₩5,867 | ₩5,346 | ₩5,840 | +7.37% | 7.9만 |
|---|
| 2025.10.16 | ₩5,546 | ₩6,147 | ₩5,426 | ₩5,533 | -0.24% | 25.5만 |
|---|
| 2025.10.15 | ₩6,669 | ₩7,337 | ₩5,372 | ₩5,599 | -16.03% | 32.2만 |
|---|
| 2025.10.14 | ₩6,334 | ₩7,350 | ₩5,947 | ₩6,642 | +4.85% | 24.5만 |
|---|
| 2025.10.13 | ₩7,617 | ₩8,686 | ₩6,816 | ₩7,136 | -6.32% | 38.2만 |
|---|
| 2025.10.10 | ₩7,390 | ₩9,194 | ₩7,257 | ₩7,617 | +3.07% | 97.4만 |
|---|