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 | ₩7,201 | ₩7,201 | ₩6,787 | ₩6,934 | -3.71% | 8만 |
| 2026.10.08 | ₩7,014 | ₩7,135 | ₩6,827 | ₩7,068 | +0.76% | 16만 |
| 2026.10.07 | ₩7,509 | ₩7,509 | ₩7,148 | ₩7,188 | -4.27% | 9.6만 |
| 2026.10.06 | ₩7,829 | ₩8,010 | ₩7,375 | ₩7,629 | -2.56% | 15.4만 |
| 2026.10.05 | ₩8,070 | ₩8,096 | ₩7,575 | ₩7,803 | -3.31% | 9.5만 |
| 2026.10.02 | ₩8,230 | ₩8,430 | ₩8,030 | ₩8,043 | -2.27% | 9.8만 |
| 2026.10.01 | ₩8,217 | ₩8,469 | ₩8,016 | ₩8,137 | -0.98% | 8.4만 |
| 2026.09.30 | ₩8,016 | ₩8,978 | ₩8,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,110 |
| +1.17% |
| 18.9만 |
| 2026.09.29 | ₩8,016 | ₩8,158 | ₩7,816 | ₩7,949 | -0.83% | 8.7만 |
|---|
| 2026.09.28 | ₩8,243 | ₩8,459 | ₩7,896 | ₩7,976 | -3.24% | 13.1만 |
|---|
| 2026.09.25 | ₩8,618 | ₩8,885 | ₩8,230 | ₩8,243 | -4.34% | 11.6만 |
|---|
| 2026.09.24 | ₩8,604 | ₩8,845 | ₩8,444 | ₩8,664 | +0.70% | 7.3만 |
|---|
| 2026.09.23 | ₩9,539 | ₩9,539 | ₩8,618 | ₩8,671 | -9.10% | 18만 |
|---|
| 2026.09.22 | ₩9,967 | ₩9,967 | ₩8,886 | ₩9,299 | -6.70% | 15.6만 |
|---|
| 2026.09.21 | ₩9,726 | ₩9,820 | ₩9,379 | ₩9,446 | -2.88% | 13.7만 |
|---|
| 2026.09.18 | ₩9,473 | ₩9,994 | ₩9,165 | ₩9,726 | +2.68% | 26.2만 |
|---|
| 2026.09.17 | ₩9,753 | ₩10,020 | ₩8,911 | ₩9,379 | -3.84% | 21.7만 |
|---|
| 2026.09.16 | ₩9,352 | ₩9,446 | ₩8,831 | ₩9,139 | -2.29% | 15.1만 |
|---|
| 2026.09.15 | ₩10,101 | ₩10,101 | ₩9,125 | ₩9,346 | -7.47% | 18.5만 |
|---|
| 2026.09.14 | ₩10,662 | ₩10,996 | ₩10,087 | ₩10,141 | -4.89% | 15.9만 |
|---|
| 2026.09.11 | ₩11,316 | ₩11,624 | ₩10,602 | ₩10,728 | -5.19% | 19.9만 |
|---|
| 2026.09.10 | ₩13,574 | ₩13,601 | ₩10,996 | ₩11,009 | -18.90% | 39.6만 |
|---|
| 2026.09.09 | ₩13,988 | ₩14,109 | ₩13,695 | ₩13,695 | -2.10% | 7.1만 |
|---|
| 2026.09.08 | ₩14,563 | ₩14,603 | ₩13,868 | ₩14,122 | -3.03% | 7.8만 |
|---|
| 2026.09.04 | ₩14,349 | ₩14,689 | ₩14,073 | ₩14,122 | -1.58% | 5.3만 |
|---|
| 2026.09.03 | ₩14,269 | ₩14,837 | ₩14,162 | ₩14,309 | +0.28% | 6.1만 |
|---|
| 2026.09.02 | ₩14,750 | ₩15,218 | ₩14,135 | ₩14,149 | -4.08% | 8.9만 |
|---|
| 2026.09.01 | ₩15,017 | ₩15,565 | ₩14,710 | ₩14,870 | -0.98% | 10.6만 |
|---|
| 2026.08.31 | ₩16,995 | ₩16,995 | ₩14,790 | ₩15,044 | -11.48% | 16.4만 |
|---|
| 2026.08.28 | ₩16,647 | ₩17,689 | ₩16,500 | ₩16,848 | +1.20% | 11.4만 |
|---|
| 2026.08.27 | ₩17,208 | ₩17,703 | ₩16,500 | ₩16,661 | -3.18% | 13.2만 |
|---|
| 2026.08.26 | ₩17,743 | ₩17,983 | ₩17,155 | ₩17,716 | -0.15% | 7.5만 |
|---|
| 2026.08.25 | ₩17,369 | ₩18,411 | ₩17,315 | ₩17,930 | +3.23% | 7.8만 |
|---|
| 2026.08.24 | ₩18,518 | ₩19,132 | ₩18,063 | ₩18,063 | -2.45% | 7.4만 |
|---|
| 2026.08.21 | ₩19,480 | ₩19,814 | ₩18,544 | ₩19,266 | -1.10% | 7.9만 |
|---|
| 2026.08.20 | ₩21,230 | ₩22,553 | ₩18,718 | ₩20,361 | -4.09% | 19.1만 |
|---|
| 2026.08.19 | ₩21,096 | ₩21,818 | ₩20,709 | ₩21,390 | +1.39% | 7.3만 |
|---|
| 2026.08.18 | ₩20,923 | ₩22,031 | ₩20,789 | ₩21,176 | +1.21% | 8.2만 |
|---|
| 2026.08.17 | ₩21,230 | ₩22,446 | ₩19,774 | ₩21,444 | +1.01% | 15만 |
|---|
| 2026.08.14 | ₩21,724 | ₩21,724 | ₩20,709 | ₩21,243 | -2.21% | 10.2만 |
|---|
| 2026.08.13 | ₩20,001 | ₩21,911 | ₩19,800 | ₩21,577 | +7.88% | 12.4만 |
|---|
| 2026.08.12 | ₩20,615 | ₩20,989 | ₩19,453 | ₩19,600 | -4.93% | 13.7만 |
|---|
| 2026.08.11 | ₩18,758 | ₩20,548 | ₩18,665 | ₩20,375 | +8.62% | 10.4만 |
|---|
| 2026.08.10 | ₩18,745 | ₩19,333 | ₩18,384 | ₩18,865 | +0.64% | 8.3만 |
|---|
| 2026.08.07 | ₩18,571 | ₩19,520 | ₩18,571 | ₩18,798 | +1.22% | 8.3만 |
|---|
| 2026.08.06 | ₩17,569 | ₩19,172 | ₩17,529 | ₩18,437 | +4.94% | 8.3만 |
|---|
| 2026.08.05 | ₩18,090 | ₩19,172 | ₩17,516 | ₩17,582 | -2.81% | 11.4만 |
|---|
| 2026.08.04 | ₩15,966 | ₩18,291 | ₩15,966 | ₩18,090 | +13.31% | 15.1만 |
|---|
| 2026.08.03 | ₩15,405 | ₩16,580 | ₩15,405 | ₩16,233 | +5.38% | 11만 |
|---|
| 2026.07.31 | ₩15,952 | ₩16,273 | ₩15,231 | ₩15,645 | -1.93% | 10.7만 |
|---|
| 2026.07.30 | ₩15,365 | ₩16,146 | ₩15,365 | ₩15,966 | +3.91% | 10.9만 |
|---|
| 2026.07.29 | ₩16,006 | ₩16,514 | ₩14,656 | ₩15,525 | -3.01% | 12만 |
|---|
| 2026.07.28 | ₩16,206 | ₩17,222 | ₩15,685 | ₩16,433 | +1.40% | 18.3만 |
|---|
| 2026.07.27 | ₩15,926 | ₩17,476 | ₩15,512 | ₩16,206 | +1.76% | 29.6만 |
|---|
| 2026.07.24 | ₩14,162 | ₩14,964 | ₩13,681 | ₩14,910 | +5.28% | 12.8만 |
|---|
| 2026.07.23 | ₩14,844 | ₩14,844 | ₩13,962 | ₩14,269 | -3.87% | 11.6만 |
|---|
| 2026.07.22 | ₩14,763 | ₩15,351 | ₩14,690 | ₩14,870 | +0.72% | 13만 |
|---|
| 2026.07.21 | ₩14,095 | ₩15,948 | ₩14,095 | ₩14,844 | +5.31% | 20.2만 |
|---|
| 2026.07.20 | ₩15,057 | ₩15,458 | ₩14,075 | ₩14,523 | -3.55% | 20.6만 |
|---|
| 2026.07.17 | ₩15,779 | ₩16,139 | ₩14,670 | ₩15,525 | -1.61% | 28.7만 |
|---|
| 2026.07.16 | ₩17,409 | ₩18,224 | ₩15,886 | ₩16,139 | -7.29% | 20.1만 |
|---|
| 2026.07.15 | ₩17,863 | ₩18,277 | ₩17,248 | ₩17,409 | -2.54% | 17만 |
|---|
| 2026.07.14 | ₩16,995 | ₩20,027 | ₩16,908 | ₩18,331 | +7.86% | 28.2만 |
|---|
| 2026.07.13 | ₩18,678 | ₩18,972 | ₩16,754 | ₩16,834 | -9.87% | 23.2만 |
|---|
| 2026.07.10 | ₩18,491 | ₩19,520 | ₩18,077 | ₩18,852 | +1.95% | 14.5만 |
|---|
| 2026.07.09 | ₩20,081 | ₩20,081 | ₩18,170 | ₩19,025 | -5.26% | 22.8만 |
|---|
| 2026.07.08 | ₩19,520 | ₩20,589 | ₩19,520 | ₩20,261 | +3.80% | 12.2만 |
|---|
| 2026.07.07 | ₩20,949 | ₩21,277 | ₩19,199 | ₩20,535 | -1.98% | 22.9만 |
|---|
| 2026.07.06 | ₩22,846 | ₩22,846 | ₩21,297 | ₩21,444 | -6.14% | 20.9만 |
|---|
| 2026.07.02 | ₩23,421 | ₩25,078 | ₩22,686 | ₩22,967 | -1.94% | 28.8만 |
|---|
| 2026.07.01 | ₩22,713 | ₩24,837 | ₩22,713 | ₩24,156 | +6.35% | 28.5만 |
|---|
| 2026.06.30 | ₩21,671 | ₩23,421 | ₩20,148 | ₩22,860 | +5.49% | 42.3만 |
|---|
| 2026.06.29 | ₩23,488 | ₩23,768 | ₩20,308 | ₩20,856 | -11.21% | 55.9만 |
|---|
| 2026.06.26 | ₩23,742 | ₩25,385 | ₩22,031 | ₩24,356 | +2.59% | 110.5만 |
|---|
| 2026.06.25 | ₩25,131 | ₩26,721 | ₩24,156 | ₩24,169 | -3.83% | 34.5만 |
|---|
| 2026.06.24 | ₩26,347 | ₩27,683 | ₩25,131 | ₩25,131 | -4.61% | 24.7만 |
|---|
| 2026.06.23 | ₩25,385 | ₩26,908 | ₩24,824 | ₩26,694 | +5.16% | 14.5만 |
|---|
| 2026.06.22 | ₩25,585 | ₩26,721 | ₩24,877 | ₩26,093 | +1.98% | 19.6만 |
|---|
| 2026.06.18 | ₩25,786 | ₩27,122 | ₩24,744 | ₩26,761 | +3.78% | 19.4만 |
|---|
| 2026.06.17 | ₩30,061 | ₩31,785 | ₩26,587 | ₩27,189 | -9.56% | 40만 |
|---|
| 2026.06.16 | ₩25,144 | ₩29,513 | ₩24,991 | ₩29,353 | +16.74% | 42.8만 |
|---|
| 2026.06.15 | ₩27,990 | ₩28,231 | ₩23,782 | ₩25,625 | -8.45% | 38.4만 |
|---|
| 2026.06.12 | ₩27,817 | ₩33,000 | ₩25,959 | ₩28,551 | +2.64% | 50.7만 |
|---|
| 2026.06.11 | ₩26,841 | ₩29,994 | ₩26,187 | ₩28,351 | +5.62% | 47.6만 |
|---|
| 2026.06.10 | ₩25,866 | ₩28,591 | ₩24,901 | ₩26,841 | +3.77% | 41.3만 |
|---|
| 2026.06.09 | ₩29,072 | ₩30,849 | ₩24,717 | ₩25,625 | -11.86% | 256.3만 |
|---|
| 2026.06.08 | ₩24,102 | ₩27,549 | ₩23,808 | ₩24,410 | +1.27% | 74.8만 |
|---|
| 2026.06.05 | ₩21,791 | ₩41,284 | ₩20,722 | ₩29,620 | +35.93% | 936.7만 |
|---|
| 2026.06.04 | ₩18,304 | ₩23,755 | ₩18,210 | ₩21,831 | +19.27% | 52.1만 |
|---|
| 2026.06.03 | ₩19,079 | ₩20,682 | ₩18,210 | ₩18,371 | -3.71% | 20.6만 |
|---|
| 2026.06.02 | ₩17,943 | ₩22,459 | ₩17,516 | ₩19,787 | +10.28% | 36.3만 |
|---|
| 2026.06.01 | ₩18,678 | ₩19,239 | ₩17,663 | ₩18,638 | -0.21% | 29.3만 |
|---|
| 2026.05.29 | ₩20,882 | ₩22,392 | ₩19,480 | ₩19,827 | -5.05% | 22.7만 |
|---|
| 2026.05.28 | ₩20,041 | ₩21,604 | ₩19,787 | ₩21,083 | +5.20% | 25.5만 |
|---|
| 2026.05.27 | ₩24,383 | ₩24,623 | ₩20,709 | ₩20,762 | -14.85% | 37.3만 |
|---|
| 2026.05.26 | ₩24,142 | ₩26,855 | ₩21,778 | ₩26,106 | +8.14% | 34만 |
|---|
| 2026.05.22 | ₩25,585 | ₩26,160 | ₩24,623 | ₩24,724 | -3.37% | 16.1만 |
|---|
| 2026.05.21 | ₩25,211 | ₩26,708 | ₩24,984 | ₩25,666 | +1.80% | 17.5만 |
|---|
| 2026.05.20 | ₩26,053 | ₩26,387 | ₩23,782 | ₩26,080 | +0.10% | 31.5만 |
|---|
| 2026.05.19 | ₩26,721 | ₩27,830 | ₩25,826 | ₩26,587 | -0.50% | 22.9만 |
|---|
| 2026.05.18 | ₩30,295 | ₩30,295 | ₩26,798 | ₩28,004 | -7.56% | 43.6만 |
|---|
| 2026.05.15 | ₩30,636 | ₩30,836 | ₩28,057 | ₩29,847 | -2.57% | 18.1만 |
|---|
| 2026.05.14 | ₩32,105 | ₩32,666 | ₩30,875 | ₩30,943 | -3.62% | 16만 |
|---|
| 2026.05.13 | ₩31,544 | ₩33,228 | ₩30,235 | ₩33,228 | +5.34% | 23.8만 |
|---|
| 2026.05.12 | ₩32,626 | ₩35,860 | ₩30,549 | ₩31,798 | -2.54% | 37.5만 |
|---|
| 2026.05.11 | ₩32,359 | ₩33,749 | ₩29,166 | ₩31,477 | -2.73% | 71만 |
|---|
| 2026.05.08 | ₩29,527 | ₩31,501 | ₩28,872 | ₩29,740 | +0.72% | 26.2만 |
|---|
| 2026.05.07 | ₩30,876 | ₩31,544 | ₩29,447 | ₩29,540 | -4.33% | 23.1만 |
|---|
| 2026.05.06 | ₩29,219 | ₩33,461 | ₩28,712 | ₩31,558 | +8.00% | 47.2만 |
|---|
| 2026.05.05 | ₩31,077 | ₩31,103 | ₩28,324 | ₩30,221 | -2.75% | 40.3만 |
|---|
| 2026.05.04 | ₩35,539 | ₩35,566 | ₩31,330 | ₩31,357 | -11.77% | 44.6만 |
|---|
| 2026.05.01 | ₩37,637 | ₩38,558 | ₩35,693 | ₩35,873 | -4.69% | 29.9만 |
|---|
| 2026.04.30 | ₩37,783 | ₩40,082 | ₩37,115 | ₩37,576 | -0.55% | 36.1만 |
|---|
| 2026.04.29 | ₩37,623 | ₩37,717 | ₩35,419 | ₩36,982 | -1.70% | 35.2만 |
|---|
| 2026.04.28 | ₩36,234 | ₩39,797 | ₩35,833 | ₩37,169 | +2.58% | 30.4만 |
|---|
| 2026.04.27 | ₩37,369 | ₩38,024 | ₩34,777 | ₩37,770 | +1.07% | 38.7만 |
|---|
| 2026.04.24 | ₩40,135 | ₩40,709 | ₩37,679 | ₩40,108 | -0.07% | 39.8만 |
|---|
| 2026.04.23 | ₩43,408 | ₩43,769 | ₩40,322 | ₩41,818 | -3.66% | 57.2만 |
|---|
| 2026.04.22 | ₩45,693 | ₩47,082 | ₩43,756 | ₩44,985 | -1.55% | 167.8만 |
|---|
| 2026.04.21 | ₩46,348 | ₩46,440 | ₩40,856 | ₩43,675 | -5.77% | 81.6만 |
|---|
| 2026.04.20 | ₩47,737 | ₩50,062 | ₩45,853 | ₩46,588 | -2.41% | 38.6만 |
|---|
| 2026.04.17 | ₩49,861 | ₩50,810 | ₩45,660 | ₩50,783 | +1.85% | 94.3만 |
|---|
| 2026.04.16 | ₩64,825 | ₩65,988 | ₩43,529 | ₩52,373 | -19.21% | 316.7만 |
|---|
| 2026.04.15 | ₩73,242 | ₩77,317 | ₩70,359 | ₩76,088 | +3.89% | 150.7만 |
|---|
| 2026.04.14 | ₩72,240 | ₩75,005 | ₩68,700 | ₩70,410 | -2.53% | 50.6만 |
|---|
| 2026.04.13 | ₩58,399 | ₩72,267 | ₩58,399 | ₩68,072 | +16.56% | 91만 |
|---|
| 2026.04.10 | ₩57,049 | ₩59,127 | ₩56,127 | ₩56,194 | -1.50% | 20.4만 |
|---|
| 2026.04.09 | ₩54,511 | ₩59,374 | ₩52,493 | ₩56,889 | +4.36% | 35.9만 |
|---|
| 2026.04.08 | ₩56,582 | ₩62,474 | ₩54,324 | ₩54,324 | -3.99% | 41.7만 |
|---|
| 2026.04.07 | ₩57,544 | ₩58,065 | ₩54,257 | ₩57,303 | -0.42% | 44.7만 |
|---|
| 2026.04.06 | ₩55,446 | ₩61,458 | ₩55,446 | ₩58,813 | +6.07% | 50.9만 |
|---|
| 2026.04.02 | ₩49,193 | ₩56,795 | ₩49,193 | ₩55,660 | +13.15% | 53.3만 |
|---|
| 2026.04.01 | ₩49,153 | ₩50,409 | ₩48,098 | ₩50,316 | +2.36% | 21.9만 |
|---|
| 2026.03.31 | ₩49,046 | ₩51,825 | ₩46,615 | ₩50,636 | +3.24% | 69.5만 |
|---|
| 2026.03.30 | ₩48,298 | ₩49,000 | ₩45,118 | ₩45,693 | -5.39% | 22.5만 |
|---|
| 2026.03.27 | ₩50,142 | ₩50,590 | ₩48,185 | ₩48,245 | -3.78% | 25.5만 |
|---|
| 2026.03.26 | ₩51,117 | ₩52,725 | ₩49,808 | ₩51,064 | -0.10% | 30.4만 |
|---|
| 2026.03.25 | ₩49,608 | ₩55,780 | ₩49,554 | ₩55,419 | +11.72% | 46.1만 |
|---|
| 2026.03.24 | ₩51,572 | ₩52,413 | ₩47,697 | ₩49,447 | -4.12% | 34.4만 |
|---|
| 2026.03.23 | ₩52,240 | ₩53,910 | ₩51,438 | ₩52,747 | +0.97% | 30.5만 |
|---|
| 2026.03.20 | ₩56,141 | ₩57,597 | ₩51,050 | ₩54,177 | -3.50% | 65.7만 |
|---|
| 2026.03.19 | ₩55,312 | ₩57,183 | ₩54,377 | ₩55,019 | -0.53% | 40.1만 |
|---|
| 2026.03.18 | ₩56,542 | ₩60,911 | ₩54,845 | ₩58,078 | +2.72% | 93.8만 |
|---|
| 2026.03.17 | ₩49,861 | ₩54,965 | ₩48,512 | ₩54,150 | +8.60% | 76.6만 |
|---|
| 2026.03.16 | ₩49,634 | ₩50,549 | ₩47,096 | ₩49,982 | +0.70% | 50.3만 |
|---|
| 2026.03.13 | ₩50,436 | ₩51,438 | ₩48,766 | ₩51,171 | +1.46% | 47.1만 |
|---|
| 2026.03.12 | ₩52,413 | ₩53,576 | ₩49,928 | ₩49,928 | -4.74% | 78.8만 |
|---|
| 2026.03.11 | ₩47,069 | ₩54,778 | ₩44,958 | ₩48,004 | +1.99% | 164.3만 |
|---|
| 2026.03.10 | ₩51,384 | ₩53,856 | ₩47,002 | ₩49,086 | -4.47% | 143.2만 |
|---|
| 2026.03.09 | ₩63,816 | ₩64,064 | ₩53,723 | ₩56,047 | -12.17% | 149.2만 |
|---|
| 2026.03.06 | ₩67,778 | ₩80,163 | ₩67,778 | ₩75,180 | +10.92% | 305만 |
|---|
| 2026.03.05 | ₩63,376 | ₩67,577 | ₩60,443 | ₩64,812 | +2.27% | 130.2만 |
|---|
| 2026.03.04 | ₩65,012 | ₩68,994 | ₩59,668 | ₩62,420 | -3.99% | 193.7만 |
|---|
| 2026.03.03 | ₩46,655 | ₩58,773 | ₩46,535 | ₩57,009 | +22.19% | 218.2만 |
|---|
| 2026.03.02 | ₩43,502 | ₩54,604 | ₩42,155 | ₩49,020 | +12.68% | 224.1만 |
|---|
| 2026.02.27 | ₩36,541 | ₩47,688 | ₩36,541 | ₩47,670 | +30.46% | 320.5만 |
|---|
| 2026.02.26 | ₩36,608 | ₩38,596 | ₩34,296 | ₩35,018 | -4.34% | 81.7만 |
|---|
| 2026.02.25 | ₩41,418 | ₩42,206 | ₩34,777 | ₩39,480 | -4.68% | 360.7만 |
|---|
| 2026.02.24 | ₩28,324 | ₩38,745 | ₩27,683 | ₩37,677 | +33.02% | 474.4만 |
|---|
| 2026.02.23 | ₩26,721 | ₩29,126 | ₩25,933 | ₩26,868 | +0.55% | 121.5만 |
|---|
| 2026.02.20 | ₩25,318 | ₩25,639 | ₩24,717 | ₩25,385 | +0.26% | 32.6만 |
|---|
| 2026.02.19 | ₩25,131 | ₩26,844 | ₩24,116 | ₩25,559 | +1.70% | 52.8만 |
|---|
| 2026.02.18 | ₩25,131 | ₩26,481 | ₩24,865 | ₩25,011 | -0.48% | 58.1만 |
|---|
| 2026.02.17 | ₩26,467 | ₩26,601 | ₩24,289 | ₩25,144 | -5.00% | 64.1만 |
|---|
| 2026.02.13 | ₩27,456 | ₩30,328 | ₩26,481 | ₩27,950 | +1.80% | 98만 |
|---|
| 2026.02.12 | ₩24,062 | ₩33,735 | ₩21,711 | ₩28,618 | +18.93% | 274.8만 |
|---|
| 2026.02.11 | ₩27,723 | ₩27,736 | ₩23,048 | ₩23,528 | -15.13% | 121만 |
|---|
| 2026.02.10 | ₩29,974 | ₩30,115 | ₩27,656 | ₩28,738 | -4.12% | 103.6만 |
|---|
| 2026.02.09 | ₩28,885 | ₩33,802 | ₩27,563 | ₩31,250 | +8.19% | 184만 |
|---|
| 2026.02.06 | ₩29,874 | ₩31,932 | ₩27,496 | ₩29,994 | +0.40% | 164.2만 |
|---|
| 2026.02.05 | ₩37,102 | ₩41,017 | ₩31,063 | ₩31,918 | -13.97% | 1156.6만 |
|---|
| 2026.02.04 | ₩31,437 | ₩33,187 | ₩29,113 | ₩29,754 | -5.35% | 105.3만 |
|---|
| 2026.02.03 | ₩32,466 | ₩35,392 | ₩30,074 | ₩31,157 | -4.03% | 135.5만 |
|---|
| 2026.02.02 | ₩32,560 | ₩39,988 | ₩30,141 | ₩31,157 | -4.31% | 405.9만 |
|---|
| 2026.01.30 | ₩42,166 | ₩46,735 | ₩29,006 | ₩33,067 | -21.58% | 933.5만 |
|---|
| 2026.01.29 | ₩85,093 | ₩92,027 | ₩67,123 | ₩70,316 | -17.37% | 918.8만 |
|---|
| 2026.01.28 | ₩70,457 | ₩115,274 | ₩68,857 | ₩84,171 | +19.47% | 1428.2만 |
|---|
| 2026.01.27 | ₩53,095 | ₩76,756 | ₩49,434 | ₩69,475 | +30.85% | 786만 |
|---|
| 2026.01.26 | ₩73,690 | ₩90,357 | ₩35,178 | ₩82,942 | +12.56% | 3352.6만 |
|---|
| 2026.01.23 | ₩14,042 | ₩24,450 | ₩13,900 | ₩22,018 | +56.80% | 4366.4만 |
|---|
| 2026.01.22 | ₩10,969 | ₩12,559 | ₩10,595 | ₩11,570 | +5.48% | 204만 |
|---|
| 2026.01.21 | ₩12,105 | ₩15,204 | ₩10,435 | ₩11,624 | -3.97% | 4852.6만 |
|---|
| 2026.01.20 | ₩8,137 | ₩9,620 | ₩7,615 | ₩8,217 | +0.99% | 128.6만 |
|---|
| 2026.01.16 | ₩9,232 | ₩9,927 | ₩7,602 | ₩8,484 | -8.10% | 445.2만 |
|---|
| 2026.01.15 | ₩7,482 | ₩8,179 | ₩6,373 | ₩7,629 | +1.96% | 268.7만 |
|---|
| 2026.01.14 | ₩5,251 | ₩9,018 | ₩5,184 | ₩7,749 | +47.58% | 4684.1만 |
|---|
| 2026.01.13 | ₩4,449 | ₩5,050 | ₩4,449 | ₩4,823 | +8.41% | 60.2만 |
|---|
| 2026.01.12 | ₩4,690 | ₩4,712 | ₩4,275 | ₩4,409 | -5.98% | 47.8만 |
|---|
| 2026.01.09 | ₩5,157 | ₩5,284 | ₩4,596 | ₩4,783 | -7.25% | 90.1만 |
|---|
| 2026.01.08 | ₩5,197 | ₩5,653 | ₩5,010 | ₩5,104 | -1.80% | 79.5만 |
|---|
| 2026.01.07 | ₩6,012 | ₩6,413 | ₩5,024 | ₩5,024 | -16.44% | 150.3만 |
|---|
| 2026.01.06 | ₩5,565 | ₩6,560 | ₩5,438 | ₩6,239 | +12.12% | 1615만 |
|---|
| 2026.01.05 | ₩5,171 | ₩5,344 | ₩4,409 | ₩4,837 | -6.46% | 380.7만 |
|---|
| 2026.01.02 | ₩3,340 | ₩5,678 | ₩3,340 | ₩5,037 | +50.80% | 9758.5만 |
|---|
| 2025.12.31 | ₩2,953 | ₩3,567 | ₩2,939 | ₩3,100 | +4.98% | 482.2만 |
|---|
| 2025.12.30 | ₩3,394 | ₩3,647 | ₩2,712 | ₩2,846 | -16.14% | 535만 |
|---|
| 2025.12.29 | ₩2,378 | ₩3,888 | ₩2,365 | ₩3,347 | +40.73% | 1.5억 |
|---|
| 2025.12.26 | ₩1,830 | ₩1,844 | ₩1,577 | ₩1,603 | -12.41% | 15만 |
|---|
| 2025.12.24 | ₩1,844 | ₩1,923 | ₩1,764 | ₩1,857 | +0.72% | 4만 |
|---|
| 2025.12.23 | ₩2,098 | ₩2,245 | ₩1,857 | ₩1,857 | -11.46% | 20.4만 |
|---|
| 2025.12.22 | ₩2,378 | ₩2,517 | ₩2,111 | ₩2,111 | -11.24% | 15.4만 |
|---|
| 2025.12.19 | ₩2,204 | ₩2,392 | ₩2,178 | ₩2,311 | +4.85% | 8.7만 |
|---|
| 2025.12.18 | ₩2,124 | ₩2,512 | ₩2,084 | ₩2,298 | +8.18% | 32.6만 |
|---|
| 2025.12.17 | ₩2,044 | ₩2,178 | ₩1,977 | ₩2,044 | 0.00% | 30.2만 |
|---|
| 2025.12.16 | ₩2,832 | ₩2,998 | ₩2,212 | ₩2,311 | -18.40% | 33.3만 |
|---|
| 2025.12.15 | ₩3,313 | ₩3,500 | ₩2,806 | ₩2,819 | -14.92% | 28.1만 |
|---|
| 2025.12.12 | ₩3,661 | ₩3,981 | ₩3,340 | ₩3,447 | -5.84% | 24.3만 |
|---|
| 2025.12.11 | ₩3,875 | ₩4,075 | ₩3,701 | ₩3,794 | -2.07% | 8.2만 |
|---|
| 2025.12.10 | ₩4,008 | ₩4,275 | ₩3,941 | ₩3,941 | -1.67% | 6.9만 |
|---|
| 2025.12.09 | ₩3,741 | ₩4,222 | ₩3,647 | ₩4,115 | +10.00% | 12.8만 |
|---|
| 2025.12.08 | ₩3,581 | ₩3,848 | ₩3,420 | ₩3,808 | +6.34% | 19.9만 |
|---|
| 2025.12.05 | ₩3,794 | ₩3,848 | ₩3,541 | ₩3,541 | -6.69% | 15.4만 |
|---|
| 2025.12.04 | ₩4,262 | ₩4,302 | ₩3,474 | ₩3,768 | -11.60% | 28.8만 |
|---|
| 2025.12.03 | ₩4,275 | ₩4,476 | ₩4,275 | ₩4,422 | +3.44% | 10.7만 |
|---|
| 2025.12.02 | ₩4,543 | ₩5,945 | ₩4,275 | ₩4,275 | -5.88% | 43.4만 |
|---|
| 2025.12.01 | ₩5,050 | ₩5,144 | ₩4,676 | ₩4,796 | -5.03% | 9.9만 |
|---|
| 2025.11.28 | ₩5,010 | ₩5,478 | ₩4,943 | ₩5,264 | +5.07% | 5.1만 |
|---|
| 2025.11.26 | ₩4,877 | ₩5,344 | ₩4,810 | ₩5,050 | +3.56% | 8.8만 |
|---|
| 2025.11.25 | ₩5,064 | ₩5,171 | ₩4,943 | ₩4,983 | -1.58% | 5만 |
|---|
| 2025.11.24 | ₩4,997 | ₩5,211 | ₩4,823 | ₩5,211 | +4.28% | 8.9만 |
|---|
| 2025.11.21 | ₩4,676 | ₩4,970 | ₩4,476 | ₩4,970 | +6.29% | 16.3만 |
|---|
| 2025.11.20 | ₩4,943 | ₩4,997 | ₩4,609 | ₩4,783 | -3.24% | 16.4만 |
|---|
| 2025.11.19 | ₩5,077 | ₩5,077 | ₩4,810 | ₩5,077 | 0.00% | 12만 |
|---|
| 2025.11.18 | ₩4,890 | ₩5,344 | ₩4,810 | ₩5,344 | +9.29% | 11.5만 |
|---|
| 2025.11.17 | ₩5,812 | ₩5,839 | ₩4,823 | ₩5,211 | -10.34% | 26.8만 |
|---|
| 2025.11.14 | ₩5,064 | ₩5,772 | ₩4,783 | ₩5,491 | +8.44% | 43.1만 |
|---|
| 2025.11.13 | ₩5,077 | ₩5,197 | ₩4,863 | ₩4,983 | -1.84% | 29.3만 |
|---|
| 2025.11.12 | ₩5,464 | ₩5,798 | ₩5,371 | ₩5,424 | -0.73% | 36.2만 |
|---|
| 2025.11.11 | ₩5,317 | ₩5,879 | ₩4,783 | ₩5,505 | +3.52% | 107.7만 |
|---|
| 2025.11.10 | ₩7,843 | ₩11,316 | ₩6,173 | ₩6,426 | -18.06% | 4785.5만 |
|---|
| 2025.11.07 | ₩5,077 | ₩5,144 | ₩4,609 | ₩5,010 | -1.32% | 6.1만 |
|---|
| 2025.11.06 | ₩5,077 | ₩5,304 | ₩5,077 | ₩5,130 | +1.05% | 7.1만 |
|---|
| 2025.11.05 | ₩5,651 | ₩5,665 | ₩5,077 | ₩5,304 | -6.15% | 6.9만 |
|---|
| 2025.11.04 | ₩5,772 | ₩6,026 | ₩5,545 | ₩5,665 | -1.85% | 6.1만 |
|---|
| 2025.11.03 | ₩5,959 | ₩6,413 | ₩5,959 | ₩6,213 | +4.26% | 8.7만 |
|---|
| 2025.10.31 | ₩5,945 | ₩6,132 | ₩5,745 | ₩5,959 | +0.22% | 5.3만 |
|---|
| 2025.10.30 | ₩6,119 | ₩6,146 | ₩5,758 | ₩5,945 | -2.84% | 8.9만 |
|---|
| 2025.10.29 | ₩6,547 | ₩6,827 | ₩6,026 | ₩6,159 | -5.92% | 10만 |
|---|
| 2025.10.28 | ₩6,734 | ₩6,921 | ₩6,480 | ₩6,654 | -1.19% | 10.3만 |
|---|
| 2025.10.27 | ₩6,146 | ₩7,589 | ₩6,012 | ₩6,854 | +11.52% | 37.5만 |
|---|
| 2025.10.24 | ₩5,758 | ₩6,253 | ₩5,638 | ₩5,945 | +3.25% | 6.3만 |
|---|
| 2025.10.23 | ₩5,625 | ₩6,052 | ₩5,625 | ₩5,932 | +5.46% | 7만 |
|---|
| 2025.10.22 | ₩6,012 | ₩6,346 | ₩5,678 | ₩5,905 | -1.78% | 7.9만 |
|---|
| 2025.10.21 | ₩6,707 | ₩6,907 | ₩6,159 | ₩6,266 | -6.57% | 12.8만 |
|---|
| 2025.10.20 | ₩5,879 | ₩7,121 | ₩5,852 | ₩6,881 | +17.05% | 30.3만 |
|---|
| 2025.10.17 | ₩5,438 | ₩5,865 | ₩5,344 | ₩5,839 | +7.37% | 7.9만 |
|---|
| 2025.10.16 | ₩5,545 | ₩6,146 | ₩5,424 | ₩5,531 | -0.24% | 25.5만 |
|---|
| 2025.10.15 | ₩6,667 | ₩7,335 | ₩5,371 | ₩5,598 | -16.03% | 32.2만 |
|---|
| 2025.10.14 | ₩6,333 | ₩7,348 | ₩5,945 | ₩6,640 | +4.85% | 24.5만 |
|---|
| 2025.10.13 | ₩7,615 | ₩8,684 | ₩6,814 | ₩7,135 | -6.32% | 38.2만 |
|---|
| 2025.10.10 | ₩7,388 | ₩9,192 | ₩7,255 | ₩7,615 | +3.07% | 97.4만 |
|---|