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 | ₩7,197 | ₩7,197 | ₩6,783 | ₩6,930 | -3.71% | 8만 |
| 2026.10.08 | ₩7,010 | ₩7,130 | ₩6,823 | ₩7,063 | +0.76% | 16만 |
| 2026.10.07 | ₩7,504 | ₩7,504 | ₩7,143 | ₩7,183 | -4.27% | 9.6만 |
| 2026.10.06 | ₩7,824 | ₩8,004 | ₩7,370 | ₩7,624 | -2.56% | 15.4만 |
| 2026.10.05 | ₩8,064 | ₩8,091 | ₩7,570 | ₩7,797 | -3.31% | 9.5만 |
| 2026.10.02 | ₩8,225 | ₩8,425 | ₩8,024 | ₩8,038 | -2.27% | 9.8만 |
| 2026.10.01 | ₩8,211 | ₩8,464 | ₩8,011 | ₩8,131 | -0.98% | 8.4만 |
| 2026.09.30 | ₩8,011 | ₩8,972 | ₩8,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,105 |
| +1.17% |
| 18.9만 |
| 2026.09.29 | ₩8,011 | ₩8,153 | ₩7,811 | ₩7,944 | -0.83% | 8.7만 |
|---|
| 2026.09.28 | ₩8,238 | ₩8,453 | ₩7,891 | ₩7,971 | -3.24% | 13.1만 |
|---|
| 2026.09.25 | ₩8,612 | ₩8,879 | ₩8,225 | ₩8,238 | -4.34% | 11.6만 |
|---|
| 2026.09.24 | ₩8,599 | ₩8,839 | ₩8,438 | ₩8,659 | +0.70% | 7.3만 |
|---|
| 2026.09.23 | ₩9,533 | ₩9,533 | ₩8,612 | ₩8,665 | -9.10% | 18만 |
|---|
| 2026.09.22 | ₩9,960 | ₩9,960 | ₩8,880 | ₩9,293 | -6.70% | 15.6만 |
|---|
| 2026.09.21 | ₩9,720 | ₩9,814 | ₩9,373 | ₩9,440 | -2.88% | 13.7만 |
|---|
| 2026.09.18 | ₩9,466 | ₩9,987 | ₩9,159 | ₩9,720 | +2.68% | 26.2만 |
|---|
| 2026.09.17 | ₩9,747 | ₩10,014 | ₩8,906 | ₩9,373 | -3.84% | 21.7만 |
|---|
| 2026.09.16 | ₩9,346 | ₩9,440 | ₩8,826 | ₩9,133 | -2.29% | 15.1만 |
|---|
| 2026.09.15 | ₩10,094 | ₩10,094 | ₩9,119 | ₩9,340 | -7.47% | 18.5만 |
|---|
| 2026.09.14 | ₩10,655 | ₩10,989 | ₩10,081 | ₩10,134 | -4.89% | 15.9만 |
|---|
| 2026.09.11 | ₩11,309 | ₩11,616 | ₩10,595 | ₩10,721 | -5.19% | 19.9만 |
|---|
| 2026.09.10 | ₩13,565 | ₩13,592 | ₩10,989 | ₩11,002 | -18.90% | 39.6만 |
|---|
| 2026.09.09 | ₩13,979 | ₩14,100 | ₩13,686 | ₩13,686 | -2.10% | 7.1만 |
|---|
| 2026.09.08 | ₩14,553 | ₩14,594 | ₩13,859 | ₩14,113 | -3.03% | 7.8만 |
|---|
| 2026.09.04 | ₩14,340 | ₩14,679 | ₩14,063 | ₩14,113 | -1.58% | 5.3만 |
|---|
| 2026.09.03 | ₩14,260 | ₩14,827 | ₩14,153 | ₩14,300 | +0.28% | 6.1만 |
|---|
| 2026.09.02 | ₩14,740 | ₩15,208 | ₩14,126 | ₩14,140 | -4.08% | 8.9만 |
|---|
| 2026.09.01 | ₩15,007 | ₩15,555 | ₩14,700 | ₩14,861 | -0.98% | 10.6만 |
|---|
| 2026.08.31 | ₩16,983 | ₩16,983 | ₩14,780 | ₩15,034 | -11.48% | 16.4만 |
|---|
| 2026.08.28 | ₩16,636 | ₩17,678 | ₩16,489 | ₩16,837 | +1.20% | 11.4만 |
|---|
| 2026.08.27 | ₩17,197 | ₩17,691 | ₩16,489 | ₩16,650 | -3.18% | 13.2만 |
|---|
| 2026.08.26 | ₩17,731 | ₩17,972 | ₩17,144 | ₩17,704 | -0.15% | 7.5만 |
|---|
| 2026.08.25 | ₩17,357 | ₩18,399 | ₩17,304 | ₩17,918 | +3.23% | 7.8만 |
|---|
| 2026.08.24 | ₩18,506 | ₩19,120 | ₩18,052 | ₩18,052 | -2.45% | 7.4만 |
|---|
| 2026.08.21 | ₩19,467 | ₩19,801 | ₩18,532 | ₩19,253 | -1.10% | 7.9만 |
|---|
| 2026.08.20 | ₩21,216 | ₩22,538 | ₩18,706 | ₩20,348 | -4.09% | 19.1만 |
|---|
| 2026.08.19 | ₩21,082 | ₩21,803 | ₩20,695 | ₩21,376 | +1.39% | 7.3만 |
|---|
| 2026.08.18 | ₩20,909 | ₩22,017 | ₩20,775 | ₩21,163 | +1.21% | 8.2만 |
|---|
| 2026.08.17 | ₩21,216 | ₩22,431 | ₩19,761 | ₩21,430 | +1.01% | 15만 |
|---|
| 2026.08.14 | ₩21,710 | ₩21,710 | ₩20,695 | ₩21,229 | -2.21% | 10.2만 |
|---|
| 2026.08.13 | ₩19,988 | ₩21,897 | ₩19,787 | ₩21,563 | +7.88% | 12.4만 |
|---|
| 2026.08.12 | ₩20,602 | ₩20,976 | ₩19,440 | ₩19,587 | -4.93% | 13.7만 |
|---|
| 2026.08.11 | ₩18,746 | ₩20,535 | ₩18,652 | ₩20,361 | +8.62% | 10.4만 |
|---|
| 2026.08.10 | ₩18,733 | ₩19,320 | ₩18,372 | ₩18,853 | +0.64% | 8.3만 |
|---|
| 2026.08.07 | ₩18,559 | ₩19,507 | ₩18,559 | ₩18,786 | +1.22% | 8.3만 |
|---|
| 2026.08.06 | ₩17,558 | ₩19,160 | ₩17,518 | ₩18,425 | +4.94% | 8.3만 |
|---|
| 2026.08.05 | ₩18,078 | ₩19,160 | ₩17,504 | ₩17,571 | -2.81% | 11.4만 |
|---|
| 2026.08.04 | ₩15,955 | ₩18,279 | ₩15,955 | ₩18,078 | +13.31% | 15.1만 |
|---|
| 2026.08.03 | ₩15,395 | ₩16,570 | ₩15,395 | ₩16,222 | +5.38% | 11만 |
|---|
| 2026.07.31 | ₩15,942 | ₩16,262 | ₩15,221 | ₩15,635 | -1.93% | 10.7만 |
|---|
| 2026.07.30 | ₩15,355 | ₩16,136 | ₩15,355 | ₩15,955 | +3.91% | 10.9만 |
|---|
| 2026.07.29 | ₩15,995 | ₩16,503 | ₩14,647 | ₩15,515 | -3.01% | 12만 |
|---|
| 2026.07.28 | ₩16,196 | ₩17,210 | ₩15,675 | ₩16,423 | +1.40% | 18.3만 |
|---|
| 2026.07.27 | ₩15,915 | ₩17,464 | ₩15,501 | ₩16,196 | +1.76% | 29.6만 |
|---|
| 2026.07.24 | ₩14,153 | ₩14,954 | ₩13,672 | ₩14,901 | +5.28% | 12.8만 |
|---|
| 2026.07.23 | ₩14,834 | ₩14,834 | ₩13,953 | ₩14,260 | -3.87% | 11.6만 |
|---|
| 2026.07.22 | ₩14,754 | ₩15,341 | ₩14,680 | ₩14,861 | +0.72% | 13만 |
|---|
| 2026.07.21 | ₩14,086 | ₩15,938 | ₩14,086 | ₩14,834 | +5.31% | 20.2만 |
|---|
| 2026.07.20 | ₩15,047 | ₩15,448 | ₩14,066 | ₩14,513 | -3.55% | 20.6만 |
|---|
| 2026.07.17 | ₩15,768 | ₩16,129 | ₩14,660 | ₩15,515 | -1.61% | 28.7만 |
|---|
| 2026.07.16 | ₩17,397 | ₩18,212 | ₩15,875 | ₩16,129 | -7.29% | 20.1만 |
|---|
| 2026.07.15 | ₩17,851 | ₩18,265 | ₩17,237 | ₩17,397 | -2.54% | 17만 |
|---|
| 2026.07.14 | ₩16,983 | ₩20,014 | ₩16,897 | ₩18,319 | +7.86% | 28.2만 |
|---|
| 2026.07.13 | ₩18,666 | ₩18,960 | ₩16,743 | ₩16,823 | -9.87% | 23.2만 |
|---|
| 2026.07.10 | ₩18,479 | ₩19,507 | ₩18,065 | ₩18,839 | +1.95% | 14.5만 |
|---|
| 2026.07.09 | ₩20,068 | ₩20,068 | ₩18,158 | ₩19,013 | -5.26% | 22.8만 |
|---|
| 2026.07.08 | ₩19,507 | ₩20,575 | ₩19,507 | ₩20,248 | +3.80% | 12.2만 |
|---|
| 2026.07.07 | ₩20,936 | ₩21,263 | ₩19,187 | ₩20,522 | -1.98% | 22.9만 |
|---|
| 2026.07.06 | ₩22,832 | ₩22,832 | ₩21,283 | ₩21,430 | -6.14% | 20.9만 |
|---|
| 2026.07.02 | ₩23,406 | ₩25,061 | ₩22,671 | ₩22,952 | -1.94% | 28.8만 |
|---|
| 2026.07.01 | ₩22,698 | ₩24,821 | ₩22,698 | ₩24,140 | +6.35% | 28.5만 |
|---|
| 2026.06.30 | ₩21,657 | ₩23,406 | ₩20,135 | ₩22,845 | +5.49% | 42.3만 |
|---|
| 2026.06.29 | ₩23,472 | ₩23,753 | ₩20,295 | ₩20,842 | -11.21% | 55.9만 |
|---|
| 2026.06.26 | ₩23,726 | ₩25,368 | ₩22,017 | ₩24,340 | +2.59% | 110.5만 |
|---|
| 2026.06.25 | ₩25,115 | ₩26,704 | ₩24,140 | ₩24,153 | -3.83% | 34.5만 |
|---|
| 2026.06.24 | ₩26,330 | ₩27,665 | ₩25,115 | ₩25,115 | -4.61% | 24.7만 |
|---|
| 2026.06.23 | ₩25,368 | ₩26,891 | ₩24,808 | ₩26,677 | +5.16% | 14.5만 |
|---|
| 2026.06.22 | ₩25,569 | ₩26,704 | ₩24,861 | ₩26,076 | +1.98% | 19.6만 |
|---|
| 2026.06.18 | ₩25,769 | ₩27,104 | ₩24,728 | ₩26,744 | +3.78% | 19.4만 |
|---|
| 2026.06.17 | ₩30,042 | ₩31,764 | ₩26,570 | ₩27,171 | -9.56% | 40만 |
|---|
| 2026.06.16 | ₩25,128 | ₩29,494 | ₩24,975 | ₩29,334 | +16.74% | 42.8만 |
|---|
| 2026.06.15 | ₩27,972 | ₩28,212 | ₩23,766 | ₩25,609 | -8.45% | 38.4만 |
|---|
| 2026.06.12 | ₩27,798 | ₩32,979 | ₩25,943 | ₩28,533 | +2.64% | 50.7만 |
|---|
| 2026.06.11 | ₩26,824 | ₩29,975 | ₩26,170 | ₩28,333 | +5.62% | 47.6만 |
|---|
| 2026.06.10 | ₩25,849 | ₩28,573 | ₩24,885 | ₩26,824 | +3.77% | 41.3만 |
|---|
| 2026.06.09 | ₩29,054 | ₩30,829 | ₩24,701 | ₩25,609 | -11.86% | 256.3만 |
|---|
| 2026.06.08 | ₩24,087 | ₩27,531 | ₩23,793 | ₩24,394 | +1.27% | 74.8만 |
|---|
| 2026.06.05 | ₩21,777 | ₩41,257 | ₩20,709 | ₩29,601 | +35.93% | 936.7만 |
|---|
| 2026.06.04 | ₩18,292 | ₩23,740 | ₩18,199 | ₩21,817 | +19.27% | 52.1만 |
|---|
| 2026.06.03 | ₩19,066 | ₩20,669 | ₩18,199 | ₩18,359 | -3.71% | 20.6만 |
|---|
| 2026.06.02 | ₩17,931 | ₩22,444 | ₩17,504 | ₩19,774 | +10.28% | 36.3만 |
|---|
| 2026.06.01 | ₩18,666 | ₩19,227 | ₩17,651 | ₩18,626 | -0.21% | 29.3만 |
|---|
| 2026.05.29 | ₩20,869 | ₩22,378 | ₩19,467 | ₩19,814 | -5.05% | 22.7만 |
|---|
| 2026.05.28 | ₩20,028 | ₩21,590 | ₩19,774 | ₩21,069 | +5.20% | 25.5만 |
|---|
| 2026.05.27 | ₩24,367 | ₩24,607 | ₩20,695 | ₩20,749 | -14.85% | 37.3만 |
|---|
| 2026.05.26 | ₩24,127 | ₩26,837 | ₩21,763 | ₩26,089 | +8.14% | 34만 |
|---|
| 2026.05.22 | ₩25,569 | ₩26,143 | ₩24,607 | ₩24,708 | -3.37% | 16.1만 |
|---|
| 2026.05.21 | ₩25,195 | ₩26,690 | ₩24,968 | ₩25,649 | +1.80% | 17.5만 |
|---|
| 2026.05.20 | ₩26,036 | ₩26,370 | ₩23,766 | ₩26,063 | +0.10% | 31.5만 |
|---|
| 2026.05.19 | ₩26,704 | ₩27,812 | ₩25,809 | ₩26,570 | -0.50% | 22.9만 |
|---|
| 2026.05.18 | ₩30,275 | ₩30,275 | ₩26,781 | ₩27,985 | -7.56% | 43.6만 |
|---|
| 2026.05.15 | ₩30,616 | ₩30,816 | ₩28,039 | ₩29,828 | -2.57% | 18.1만 |
|---|
| 2026.05.14 | ₩32,084 | ₩32,645 | ₩30,855 | ₩30,923 | -3.62% | 16만 |
|---|
| 2026.05.13 | ₩31,524 | ₩33,206 | ₩30,215 | ₩33,206 | +5.34% | 23.8만 |
|---|
| 2026.05.12 | ₩32,605 | ₩35,836 | ₩30,529 | ₩31,777 | -2.54% | 37.5만 |
|---|
| 2026.05.11 | ₩32,338 | ₩33,727 | ₩29,147 | ₩31,457 | -2.73% | 71만 |
|---|
| 2026.05.08 | ₩29,507 | ₩31,481 | ₩28,853 | ₩29,721 | +0.72% | 26.2만 |
|---|
| 2026.05.07 | ₩30,856 | ₩31,524 | ₩29,427 | ₩29,521 | -4.33% | 23.1만 |
|---|
| 2026.05.06 | ₩29,200 | ₩33,440 | ₩28,693 | ₩31,537 | +8.00% | 47.2만 |
|---|
| 2026.05.05 | ₩31,056 | ₩31,083 | ₩28,306 | ₩30,202 | -2.75% | 40.3만 |
|---|
| 2026.05.04 | ₩35,516 | ₩35,542 | ₩31,310 | ₩31,337 | -11.77% | 44.6만 |
|---|
| 2026.05.01 | ₩37,612 | ₩38,533 | ₩35,669 | ₩35,850 | -4.69% | 29.9만 |
|---|
| 2026.04.30 | ₩37,759 | ₩40,055 | ₩37,091 | ₩37,552 | -0.55% | 36.1만 |
|---|
| 2026.04.29 | ₩37,599 | ₩37,692 | ₩35,396 | ₩36,958 | -1.70% | 35.2만 |
|---|
| 2026.04.28 | ₩36,210 | ₩39,771 | ₩35,810 | ₩37,145 | +2.58% | 30.4만 |
|---|
| 2026.04.27 | ₩37,345 | ₩37,999 | ₩34,755 | ₩37,746 | +1.07% | 38.7만 |
|---|
| 2026.04.24 | ₩40,109 | ₩40,683 | ₩37,655 | ₩40,082 | -0.07% | 39.8만 |
|---|
| 2026.04.23 | ₩43,380 | ₩43,740 | ₩40,296 | ₩41,791 | -3.66% | 57.2만 |
|---|
| 2026.04.22 | ₩45,663 | ₩47,052 | ₩43,727 | ₩44,956 | -1.55% | 167.8만 |
|---|
| 2026.04.21 | ₩46,317 | ₩46,410 | ₩40,830 | ₩43,647 | -5.77% | 81.6만 |
|---|
| 2026.04.20 | ₩47,706 | ₩50,029 | ₩45,823 | ₩46,558 | -2.41% | 38.6만 |
|---|
| 2026.04.17 | ₩49,829 | ₩50,777 | ₩45,630 | ₩50,750 | +1.85% | 94.3만 |
|---|
| 2026.04.16 | ₩64,783 | ₩65,945 | ₩43,500 | ₩52,339 | -19.21% | 316.7만 |
|---|
| 2026.04.15 | ₩73,195 | ₩77,267 | ₩70,313 | ₩76,039 | +3.89% | 150.7만 |
|---|
| 2026.04.14 | ₩72,193 | ₩74,956 | ₩68,655 | ₩70,364 | -2.53% | 50.6만 |
|---|
| 2026.04.13 | ₩58,361 | ₩72,220 | ₩58,361 | ₩68,027 | +16.56% | 91만 |
|---|
| 2026.04.10 | ₩57,012 | ₩59,088 | ₩56,091 | ₩56,158 | -1.50% | 20.4만 |
|---|
| 2026.04.09 | ₩54,475 | ₩59,335 | ₩52,459 | ₩56,852 | +4.36% | 35.9만 |
|---|
| 2026.04.08 | ₩56,545 | ₩62,433 | ₩54,288 | ₩54,288 | -3.99% | 41.7만 |
|---|
| 2026.04.07 | ₩57,506 | ₩58,027 | ₩54,222 | ₩57,266 | -0.42% | 44.7만 |
|---|
| 2026.04.06 | ₩55,410 | ₩61,418 | ₩55,410 | ₩58,775 | +6.07% | 50.9만 |
|---|
| 2026.04.02 | ₩49,161 | ₩56,758 | ₩49,161 | ₩55,624 | +13.15% | 53.3만 |
|---|
| 2026.04.01 | ₩49,121 | ₩50,376 | ₩48,066 | ₩50,283 | +2.36% | 21.9만 |
|---|
| 2026.03.31 | ₩49,014 | ₩51,792 | ₩46,584 | ₩50,603 | +3.24% | 69.5만 |
|---|
| 2026.03.30 | ₩48,267 | ₩48,968 | ₩45,089 | ₩45,663 | -5.39% | 22.5만 |
|---|
| 2026.03.27 | ₩50,109 | ₩50,557 | ₩48,153 | ₩48,213 | -3.78% | 25.5만 |
|---|
| 2026.03.26 | ₩51,084 | ₩52,690 | ₩49,776 | ₩51,031 | -0.10% | 30.4만 |
|---|
| 2026.03.25 | ₩49,575 | ₩55,744 | ₩49,522 | ₩55,383 | +11.72% | 46.1만 |
|---|
| 2026.03.24 | ₩51,538 | ₩52,379 | ₩47,666 | ₩49,415 | -4.12% | 34.4만 |
|---|
| 2026.03.23 | ₩52,206 | ₩53,875 | ₩51,404 | ₩52,713 | +0.97% | 30.5만 |
|---|
| 2026.03.20 | ₩56,104 | ₩57,560 | ₩51,017 | ₩54,142 | -3.50% | 65.7만 |
|---|
| 2026.03.19 | ₩55,276 | ₩57,146 | ₩54,342 | ₩54,983 | -0.53% | 40.1만 |
|---|
| 2026.03.18 | ₩56,505 | ₩60,871 | ₩54,809 | ₩58,040 | +2.72% | 93.8만 |
|---|
| 2026.03.17 | ₩49,829 | ₩54,929 | ₩48,480 | ₩54,115 | +8.60% | 76.6만 |
|---|
| 2026.03.16 | ₩49,602 | ₩50,517 | ₩47,065 | ₩49,949 | +0.70% | 50.3만 |
|---|
| 2026.03.13 | ₩50,403 | ₩51,404 | ₩48,734 | ₩51,137 | +1.46% | 47.1만 |
|---|
| 2026.03.12 | ₩52,379 | ₩53,541 | ₩49,896 | ₩49,896 | -4.74% | 78.8만 |
|---|
| 2026.03.11 | ₩47,038 | ₩54,742 | ₩44,929 | ₩47,973 | +1.99% | 164.3만 |
|---|
| 2026.03.10 | ₩51,351 | ₩53,821 | ₩46,972 | ₩49,055 | -4.47% | 143.2만 |
|---|
| 2026.03.09 | ₩63,775 | ₩64,022 | ₩53,688 | ₩56,011 | -12.17% | 149.2만 |
|---|
| 2026.03.06 | ₩67,734 | ₩80,111 | ₩67,734 | ₩75,131 | +10.92% | 305만 |
|---|
| 2026.03.05 | ₩63,334 | ₩67,533 | ₩60,404 | ₩64,770 | +2.27% | 130.2만 |
|---|
| 2026.03.04 | ₩64,970 | ₩68,949 | ₩59,629 | ₩62,380 | -3.99% | 193.7만 |
|---|
| 2026.03.03 | ₩46,624 | ₩58,735 | ₩46,504 | ₩56,972 | +22.19% | 218.2만 |
|---|
| 2026.03.02 | ₩43,473 | ₩54,569 | ₩42,128 | ₩48,988 | +12.68% | 224.1만 |
|---|
| 2026.02.27 | ₩36,517 | ₩47,657 | ₩36,517 | ₩47,639 | +30.46% | 320.5만 |
|---|
| 2026.02.26 | ₩36,584 | ₩38,571 | ₩34,274 | ₩34,995 | -4.34% | 81.7만 |
|---|
| 2026.02.25 | ₩41,391 | ₩42,178 | ₩34,755 | ₩39,455 | -4.68% | 360.7만 |
|---|
| 2026.02.24 | ₩28,306 | ₩38,720 | ₩27,665 | ₩37,652 | +33.02% | 474.4만 |
|---|
| 2026.02.23 | ₩26,704 | ₩29,107 | ₩25,916 | ₩26,850 | +0.55% | 121.5만 |
|---|
| 2026.02.20 | ₩25,302 | ₩25,622 | ₩24,701 | ₩25,368 | +0.26% | 32.6만 |
|---|
| 2026.02.19 | ₩25,115 | ₩26,826 | ₩24,100 | ₩25,542 | +1.70% | 52.8만 |
|---|
| 2026.02.18 | ₩25,115 | ₩26,463 | ₩24,849 | ₩24,995 | -0.48% | 58.1만 |
|---|
| 2026.02.17 | ₩26,450 | ₩26,583 | ₩24,274 | ₩25,128 | -5.00% | 64.1만 |
|---|
| 2026.02.13 | ₩27,438 | ₩30,309 | ₩26,463 | ₩27,932 | +1.80% | 98만 |
|---|
| 2026.02.12 | ₩24,047 | ₩33,713 | ₩21,697 | ₩28,600 | +18.93% | 274.8만 |
|---|
| 2026.02.11 | ₩27,705 | ₩27,718 | ₩23,033 | ₩23,513 | -15.13% | 121만 |
|---|
| 2026.02.10 | ₩29,955 | ₩30,095 | ₩27,638 | ₩28,720 | -4.12% | 103.6만 |
|---|
| 2026.02.09 | ₩28,867 | ₩33,780 | ₩27,545 | ₩31,230 | +8.19% | 184만 |
|---|
| 2026.02.06 | ₩29,855 | ₩31,911 | ₩27,478 | ₩29,975 | +0.40% | 164.2만 |
|---|
| 2026.02.05 | ₩37,078 | ₩40,990 | ₩31,043 | ₩31,897 | -13.97% | 1156.6만 |
|---|
| 2026.02.04 | ₩31,417 | ₩33,166 | ₩29,094 | ₩29,734 | -5.35% | 105.3만 |
|---|
| 2026.02.03 | ₩32,445 | ₩35,369 | ₩30,055 | ₩31,136 | -4.03% | 135.5만 |
|---|
| 2026.02.02 | ₩32,538 | ₩39,962 | ₩30,122 | ₩31,136 | -4.31% | 405.9만 |
|---|
| 2026.01.30 | ₩42,138 | ₩46,705 | ₩28,987 | ₩33,046 | -21.58% | 933.5만 |
|---|
| 2026.01.29 | ₩85,038 | ₩91,967 | ₩67,079 | ₩70,271 | -17.37% | 918.8만 |
|---|
| 2026.01.28 | ₩70,411 | ₩115,199 | ₩68,813 | ₩84,116 | +19.47% | 1428.2만 |
|---|
| 2026.01.27 | ₩53,060 | ₩76,706 | ₩49,402 | ₩69,429 | +30.85% | 786만 |
|---|
| 2026.01.26 | ₩73,642 | ₩90,298 | ₩35,155 | ₩82,888 | +12.56% | 3352.6만 |
|---|
| 2026.01.23 | ₩14,033 | ₩24,434 | ₩13,891 | ₩22,004 | +56.80% | 4366.4만 |
|---|
| 2026.01.22 | ₩10,962 | ₩12,551 | ₩10,588 | ₩11,563 | +5.48% | 204만 |
|---|
| 2026.01.21 | ₩12,097 | ₩15,194 | ₩10,428 | ₩11,616 | -3.97% | 4852.6만 |
|---|
| 2026.01.20 | ₩8,131 | ₩9,613 | ₩7,611 | ₩8,211 | +0.99% | 128.6만 |
|---|
| 2026.01.16 | ₩9,226 | ₩9,920 | ₩7,597 | ₩8,478 | -8.10% | 445.2만 |
|---|
| 2026.01.15 | ₩7,477 | ₩8,174 | ₩6,369 | ₩7,624 | +1.96% | 268.7만 |
|---|
| 2026.01.14 | ₩5,247 | ₩9,012 | ₩5,180 | ₩7,744 | +47.58% | 4684.1만 |
|---|
| 2026.01.13 | ₩4,446 | ₩5,047 | ₩4,446 | ₩4,820 | +8.41% | 60.2만 |
|---|
| 2026.01.12 | ₩4,686 | ₩4,709 | ₩4,273 | ₩4,406 | -5.98% | 47.8만 |
|---|
| 2026.01.09 | ₩5,154 | ₩5,281 | ₩4,593 | ₩4,780 | -7.25% | 90.1만 |
|---|
| 2026.01.08 | ₩5,194 | ₩5,649 | ₩5,007 | ₩5,100 | -1.80% | 79.5만 |
|---|
| 2026.01.07 | ₩6,008 | ₩6,409 | ₩5,020 | ₩5,020 | -16.44% | 150.3만 |
|---|
| 2026.01.06 | ₩5,561 | ₩6,556 | ₩5,434 | ₩6,235 | +12.12% | 1615만 |
|---|
| 2026.01.05 | ₩5,167 | ₩5,341 | ₩4,406 | ₩4,833 | -6.46% | 380.7만 |
|---|
| 2026.01.02 | ₩3,338 | ₩5,675 | ₩3,338 | ₩5,034 | +50.80% | 9758.5만 |
|---|
| 2025.12.31 | ₩2,951 | ₩3,565 | ₩2,937 | ₩3,098 | +4.98% | 482.2만 |
|---|
| 2025.12.30 | ₩3,391 | ₩3,645 | ₩2,710 | ₩2,844 | -16.14% | 535만 |
|---|
| 2025.12.29 | ₩2,377 | ₩3,885 | ₩2,363 | ₩3,345 | +40.73% | 1.5억 |
|---|
| 2025.12.26 | ₩1,829 | ₩1,843 | ₩1,576 | ₩1,602 | -12.41% | 15만 |
|---|
| 2025.12.24 | ₩1,843 | ₩1,921 | ₩1,762 | ₩1,856 | +0.72% | 4만 |
|---|
| 2025.12.23 | ₩2,096 | ₩2,243 | ₩1,856 | ₩1,856 | -11.46% | 20.4만 |
|---|
| 2025.12.22 | ₩2,377 | ₩2,515 | ₩2,110 | ₩2,110 | -11.24% | 15.4만 |
|---|
| 2025.12.19 | ₩2,203 | ₩2,390 | ₩2,176 | ₩2,310 | +4.85% | 8.7만 |
|---|
| 2025.12.18 | ₩2,123 | ₩2,510 | ₩2,083 | ₩2,297 | +8.18% | 32.6만 |
|---|
| 2025.12.17 | ₩2,043 | ₩2,176 | ₩1,976 | ₩2,043 | 0.00% | 30.2만 |
|---|
| 2025.12.16 | ₩2,831 | ₩2,996 | ₩2,211 | ₩2,310 | -18.40% | 33.3만 |
|---|
| 2025.12.15 | ₩3,311 | ₩3,498 | ₩2,804 | ₩2,817 | -14.92% | 28.1만 |
|---|
| 2025.12.12 | ₩3,658 | ₩3,979 | ₩3,338 | ₩3,445 | -5.84% | 24.3만 |
|---|
| 2025.12.11 | ₩3,872 | ₩4,072 | ₩3,698 | ₩3,792 | -2.07% | 8.2만 |
|---|
| 2025.12.10 | ₩4,006 | ₩4,273 | ₩3,939 | ₩3,939 | -1.67% | 6.9만 |
|---|
| 2025.12.09 | ₩3,739 | ₩4,219 | ₩3,645 | ₩4,112 | +10.00% | 12.8만 |
|---|
| 2025.12.08 | ₩3,578 | ₩3,845 | ₩3,418 | ₩3,805 | +6.34% | 19.9만 |
|---|
| 2025.12.05 | ₩3,792 | ₩3,845 | ₩3,538 | ₩3,538 | -6.69% | 15.4만 |
|---|
| 2025.12.04 | ₩4,259 | ₩4,299 | ₩3,471 | ₩3,765 | -11.60% | 28.8만 |
|---|
| 2025.12.03 | ₩4,273 | ₩4,473 | ₩4,273 | ₩4,419 | +3.44% | 10.7만 |
|---|
| 2025.12.02 | ₩4,540 | ₩5,942 | ₩4,273 | ₩4,273 | -5.88% | 43.4만 |
|---|
| 2025.12.01 | ₩5,047 | ₩5,140 | ₩4,673 | ₩4,793 | -5.03% | 9.9만 |
|---|
| 2025.11.28 | ₩5,007 | ₩5,474 | ₩4,940 | ₩5,261 | +5.07% | 5.1만 |
|---|
| 2025.11.26 | ₩4,873 | ₩5,341 | ₩4,807 | ₩5,047 | +3.56% | 8.8만 |
|---|
| 2025.11.25 | ₩5,060 | ₩5,167 | ₩4,940 | ₩4,980 | -1.58% | 5만 |
|---|
| 2025.11.24 | ₩4,994 | ₩5,207 | ₩4,820 | ₩5,207 | +4.28% | 8.9만 |
|---|
| 2025.11.21 | ₩4,673 | ₩4,967 | ₩4,473 | ₩4,967 | +6.29% | 16.3만 |
|---|
| 2025.11.20 | ₩4,940 | ₩4,994 | ₩4,606 | ₩4,780 | -3.24% | 16.4만 |
|---|
| 2025.11.19 | ₩5,074 | ₩5,074 | ₩4,807 | ₩5,074 | 0.00% | 12만 |
|---|
| 2025.11.18 | ₩4,887 | ₩5,341 | ₩4,807 | ₩5,341 | +9.29% | 11.5만 |
|---|
| 2025.11.17 | ₩5,808 | ₩5,835 | ₩4,820 | ₩5,207 | -10.34% | 26.8만 |
|---|
| 2025.11.14 | ₩5,060 | ₩5,768 | ₩4,780 | ₩5,488 | +8.44% | 43.1만 |
|---|
| 2025.11.13 | ₩5,074 | ₩5,194 | ₩4,860 | ₩4,980 | -1.84% | 29.3만 |
|---|
| 2025.11.12 | ₩5,461 | ₩5,795 | ₩5,367 | ₩5,421 | -0.73% | 36.2만 |
|---|
| 2025.11.11 | ₩5,314 | ₩5,875 | ₩4,780 | ₩5,501 | +3.52% | 107.7만 |
|---|
| 2025.11.10 | ₩7,838 | ₩11,309 | ₩6,169 | ₩6,422 | -18.06% | 4785.5만 |
|---|
| 2025.11.07 | ₩5,074 | ₩5,140 | ₩4,606 | ₩5,007 | -1.32% | 6.1만 |
|---|
| 2025.11.06 | ₩5,074 | ₩5,301 | ₩5,074 | ₩5,127 | +1.05% | 7.1만 |
|---|
| 2025.11.05 | ₩5,648 | ₩5,661 | ₩5,074 | ₩5,301 | -6.15% | 6.9만 |
|---|
| 2025.11.04 | ₩5,768 | ₩6,022 | ₩5,541 | ₩5,661 | -1.85% | 6.1만 |
|---|
| 2025.11.03 | ₩5,955 | ₩6,409 | ₩5,955 | ₩6,209 | +4.26% | 8.7만 |
|---|
| 2025.10.31 | ₩5,942 | ₩6,128 | ₩5,741 | ₩5,955 | +0.22% | 5.3만 |
|---|
| 2025.10.30 | ₩6,115 | ₩6,142 | ₩5,755 | ₩5,942 | -2.84% | 8.9만 |
|---|
| 2025.10.29 | ₩6,542 | ₩6,823 | ₩6,022 | ₩6,155 | -5.92% | 10만 |
|---|
| 2025.10.28 | ₩6,729 | ₩6,916 | ₩6,476 | ₩6,649 | -1.19% | 10.3만 |
|---|
| 2025.10.27 | ₩6,142 | ₩7,584 | ₩6,008 | ₩6,849 | +11.52% | 37.5만 |
|---|
| 2025.10.24 | ₩5,755 | ₩6,249 | ₩5,634 | ₩5,942 | +3.25% | 6.3만 |
|---|
| 2025.10.23 | ₩5,621 | ₩6,048 | ₩5,621 | ₩5,928 | +5.46% | 7만 |
|---|
| 2025.10.22 | ₩6,008 | ₩6,342 | ₩5,675 | ₩5,901 | -1.78% | 7.9만 |
|---|
| 2025.10.21 | ₩6,703 | ₩6,903 | ₩6,155 | ₩6,262 | -6.57% | 12.8만 |
|---|
| 2025.10.20 | ₩5,875 | ₩7,117 | ₩5,848 | ₩6,876 | +17.05% | 30.3만 |
|---|
| 2025.10.17 | ₩5,434 | ₩5,861 | ₩5,341 | ₩5,835 | +7.37% | 7.9만 |
|---|
| 2025.10.16 | ₩5,541 | ₩6,142 | ₩5,421 | ₩5,528 | -0.24% | 25.5만 |
|---|
| 2025.10.15 | ₩6,663 | ₩7,330 | ₩5,367 | ₩5,594 | -16.03% | 32.2만 |
|---|
| 2025.10.14 | ₩6,329 | ₩7,343 | ₩5,942 | ₩6,636 | +4.85% | 24.5만 |
|---|
| 2025.10.13 | ₩7,611 | ₩8,679 | ₩6,809 | ₩7,130 | -6.32% | 38.2만 |
|---|
| 2025.10.10 | ₩7,384 | ₩9,186 | ₩7,250 | ₩7,611 | +3.07% | 97.4만 |
|---|