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 | ₩6,777 | ₩6,924 | -3.71% | 8만 |
| 2026.10.08 | ₩7,004 | ₩7,124 | ₩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 | ₩8,058 | ₩8,085 | ₩7,565 | ₩7,791 | -3.31% | 9.5만 |
| 2026.10.02 | ₩8,218 | ₩8,418 | ₩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 | ₩8,965 | ₩8,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,098 |
| +1.17% |
| 18.9만 |
| 2026.09.29 | ₩8,005 | ₩8,146 | ₩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 | ₩8,605 | ₩8,872 | ₩8,218 | ₩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 | ₩8,605 | ₩8,659 | -9.10% | 18만 |
|---|
| 2026.09.22 | ₩9,953 | ₩9,953 | ₩8,873 | ₩9,286 | -6.70% | 15.6만 |
|---|
| 2026.09.21 | ₩9,713 | ₩9,806 | ₩9,366 | ₩9,432 | -2.88% | 13.7만 |
|---|
| 2026.09.18 | ₩9,459 | ₩9,979 | ₩9,152 | ₩9,713 | +2.68% | 26.2만 |
|---|
| 2026.09.17 | ₩9,739 | ₩10,006 | ₩8,899 | ₩9,366 | -3.84% | 21.7만 |
|---|
| 2026.09.16 | ₩9,339 | ₩9,432 | ₩8,819 | ₩9,126 | -2.29% | 15.1만 |
|---|
| 2026.09.15 | ₩10,086 | ₩10,086 | ₩9,112 | ₩9,332 | -7.47% | 18.5만 |
|---|
| 2026.09.14 | ₩10,647 | ₩10,980 | ₩10,073 | ₩10,126 | -4.89% | 15.9만 |
|---|
| 2026.09.11 | ₩11,300 | ₩11,607 | ₩10,586 | ₩10,713 | -5.19% | 19.9만 |
|---|
| 2026.09.10 | ₩13,555 | ₩13,582 | ₩10,980 | ₩10,993 | -18.90% | 39.6만 |
|---|
| 2026.09.09 | ₩13,969 | ₩14,089 | ₩13,675 | ₩13,675 | -2.10% | 7.1만 |
|---|
| 2026.09.08 | ₩14,542 | ₩14,582 | ₩13,848 | ₩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 | ₩14,115 | ₩14,129 | -4.08% | 8.9만 |
|---|
| 2026.09.01 | ₩14,996 | ₩15,543 | ₩14,689 | ₩14,849 | -0.98% | 10.6만 |
|---|
| 2026.08.31 | ₩16,970 | ₩16,970 | ₩14,769 | ₩15,023 | -11.48% | 16.4만 |
|---|
| 2026.08.28 | ₩16,624 | ₩17,664 | ₩16,477 | ₩16,824 | +1.20% | 11.4만 |
|---|
| 2026.08.27 | ₩17,184 | ₩17,677 | ₩16,477 | ₩16,637 | -3.18% | 13.2만 |
|---|
| 2026.08.26 | ₩17,718 | ₩17,958 | ₩17,130 | ₩17,691 | -0.15% | 7.5만 |
|---|
| 2026.08.25 | ₩17,344 | ₩18,385 | ₩17,291 | ₩17,904 | +3.23% | 7.8만 |
|---|
| 2026.08.24 | ₩18,491 | ₩19,105 | ₩18,038 | ₩18,038 | -2.45% | 7.4만 |
|---|
| 2026.08.21 | ₩19,452 | ₩19,785 | ₩18,518 | ₩19,238 | -1.10% | 7.9만 |
|---|
| 2026.08.20 | ₩21,200 | ₩22,520 | ₩18,691 | ₩20,332 | -4.09% | 19.1만 |
|---|
| 2026.08.19 | ₩21,066 | ₩21,787 | ₩20,679 | ₩21,360 | +1.39% | 7.3만 |
|---|
| 2026.08.18 | ₩20,893 | ₩22,000 | ₩20,759 | ₩21,146 | +1.21% | 8.2만 |
|---|
| 2026.08.17 | ₩21,200 | ₩22,414 | ₩19,745 | ₩21,413 | +1.01% | 15만 |
|---|
| 2026.08.14 | ₩21,693 | ₩21,693 | ₩20,679 | ₩21,213 | -2.21% | 10.2만 |
|---|
| 2026.08.13 | ₩19,972 | ₩21,880 | ₩19,772 | ₩21,547 | +7.88% | 12.4만 |
|---|
| 2026.08.12 | ₩20,586 | ₩20,959 | ₩19,425 | ₩19,572 | -4.93% | 13.7만 |
|---|
| 2026.08.11 | ₩18,731 | ₩20,519 | ₩18,638 | ₩20,346 | +8.62% | 10.4만 |
|---|
| 2026.08.10 | ₩18,718 | ₩19,305 | ₩18,358 | ₩18,838 | +0.64% | 8.3만 |
|---|
| 2026.08.07 | ₩18,545 | ₩19,492 | ₩18,545 | ₩18,771 | +1.22% | 8.3만 |
|---|
| 2026.08.06 | ₩17,544 | ₩19,145 | ₩17,504 | ₩18,411 | +4.94% | 8.3만 |
|---|
| 2026.08.05 | ₩18,064 | ₩19,145 | ₩17,491 | ₩17,557 | -2.81% | 11.4만 |
|---|
| 2026.08.04 | ₩15,943 | ₩18,265 | ₩15,943 | ₩18,064 | +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 | ₩15,209 | ₩15,623 | -1.93% | 10.7만 |
|---|
| 2026.07.30 | ₩15,343 | ₩16,123 | ₩15,343 | ₩15,943 | +3.91% | 10.9만 |
|---|
| 2026.07.29 | ₩15,983 | ₩16,490 | ₩14,636 | ₩15,503 | -3.01% | 12만 |
|---|
| 2026.07.28 | ₩16,183 | ₩17,197 | ₩15,663 | ₩16,410 | +1.40% | 18.3만 |
|---|
| 2026.07.27 | ₩15,903 | ₩17,451 | ₩15,489 | ₩16,183 | +1.76% | 29.6만 |
|---|
| 2026.07.24 | ₩14,142 | ₩14,942 | ₩13,662 | ₩14,889 | +5.28% | 12.8만 |
|---|
| 2026.07.23 | ₩14,822 | ₩14,822 | ₩13,942 | ₩14,249 | -3.87% | 11.6만 |
|---|
| 2026.07.22 | ₩14,742 | ₩15,329 | ₩14,669 | ₩14,849 | +0.72% | 13만 |
|---|
| 2026.07.21 | ₩14,075 | ₩15,926 | ₩14,075 | ₩14,822 | +5.31% | 20.2만 |
|---|
| 2026.07.20 | ₩15,036 | ₩15,436 | ₩14,055 | ₩14,502 | -3.55% | 20.6만 |
|---|
| 2026.07.17 | ₩15,756 | ₩16,117 | ₩14,649 | ₩15,503 | -1.61% | 28.7만 |
|---|
| 2026.07.16 | ₩17,384 | ₩18,198 | ₩15,863 | ₩16,117 | -7.29% | 20.1만 |
|---|
| 2026.07.15 | ₩17,838 | ₩18,251 | ₩17,224 | ₩17,384 | -2.54% | 17만 |
|---|
| 2026.07.14 | ₩16,970 | ₩19,999 | ₩16,884 | ₩18,305 | +7.86% | 28.2만 |
|---|
| 2026.07.13 | ₩18,651 | ₩18,945 | ₩16,730 | ₩16,810 | -9.87% | 23.2만 |
|---|
| 2026.07.10 | ₩18,465 | ₩19,492 | ₩18,051 | ₩18,825 | +1.95% | 14.5만 |
|---|
| 2026.07.09 | ₩20,052 | ₩20,052 | ₩18,144 | ₩18,998 | -5.26% | 22.8만 |
|---|
| 2026.07.08 | ₩19,492 | ₩20,559 | ₩19,492 | ₩20,232 | +3.80% | 12.2만 |
|---|
| 2026.07.07 | ₩20,919 | ₩21,246 | ₩19,172 | ₩20,506 | -1.98% | 22.9만 |
|---|
| 2026.07.06 | ₩22,814 | ₩22,814 | ₩21,266 | ₩21,413 | -6.14% | 20.9만 |
|---|
| 2026.07.02 | ₩23,388 | ₩25,042 | ₩22,654 | ₩22,934 | -1.94% | 28.8만 |
|---|
| 2026.07.01 | ₩22,681 | ₩24,802 | ₩22,681 | ₩24,121 | +6.35% | 28.5만 |
|---|
| 2026.06.30 | ₩21,640 | ₩23,388 | ₩20,119 | ₩22,827 | +5.49% | 42.3만 |
|---|
| 2026.06.29 | ₩23,454 | ₩23,735 | ₩20,279 | ₩20,826 | -11.21% | 55.9만 |
|---|
| 2026.06.26 | ₩23,708 | ₩25,349 | ₩22,000 | ₩24,322 | +2.59% | 110.5만 |
|---|
| 2026.06.25 | ₩25,095 | ₩26,683 | ₩24,121 | ₩24,135 | -3.83% | 34.5만 |
|---|
| 2026.06.24 | ₩26,309 | ₩27,644 | ₩25,095 | ₩25,095 | -4.61% | 24.7만 |
|---|
| 2026.06.23 | ₩25,349 | ₩26,870 | ₩24,789 | ₩26,656 | +5.16% | 14.5만 |
|---|
| 2026.06.22 | ₩25,549 | ₩26,683 | ₩24,842 | ₩26,056 | +1.98% | 19.6만 |
|---|
| 2026.06.18 | ₩25,749 | ₩27,083 | ₩24,708 | ₩26,723 | +3.78% | 19.4만 |
|---|
| 2026.06.17 | ₩30,018 | ₩31,739 | ₩26,550 | ₩27,150 | -9.56% | 40만 |
|---|
| 2026.06.16 | ₩25,109 | ₩29,471 | ₩24,955 | ₩29,311 | +16.74% | 42.8만 |
|---|
| 2026.06.15 | ₩27,950 | ₩28,191 | ₩23,748 | ₩25,589 | -8.45% | 38.4만 |
|---|
| 2026.06.12 | ₩27,777 | ₩32,954 | ₩25,923 | ₩28,511 | +2.64% | 50.7만 |
|---|
| 2026.06.11 | ₩26,803 | ₩29,952 | ₩26,149 | ₩28,311 | +5.62% | 47.6만 |
|---|
| 2026.06.10 | ₩25,829 | ₩28,551 | ₩24,866 | ₩26,803 | +3.77% | 41.3만 |
|---|
| 2026.06.09 | ₩29,031 | ₩30,806 | ₩24,682 | ₩25,589 | -11.86% | 256.3만 |
|---|
| 2026.06.08 | ₩24,068 | ₩27,510 | ₩23,775 | ₩24,375 | +1.27% | 74.8만 |
|---|
| 2026.06.05 | ₩21,760 | ₩41,225 | ₩20,693 | ₩29,578 | +35.93% | 936.7만 |
|---|
| 2026.06.04 | ₩18,278 | ₩23,721 | ₩18,184 | ₩21,800 | +19.27% | 52.1만 |
|---|
| 2026.06.03 | ₩19,052 | ₩20,653 | ₩18,184 | ₩18,345 | -3.71% | 20.6만 |
|---|
| 2026.06.02 | ₩17,918 | ₩22,427 | ₩17,491 | ₩19,759 | +10.28% | 36.3만 |
|---|
| 2026.06.01 | ₩18,651 | ₩19,212 | ₩17,637 | ₩18,611 | -0.21% | 29.3만 |
|---|
| 2026.05.29 | ₩20,853 | ₩22,360 | ₩19,452 | ₩19,799 | -5.05% | 22.7만 |
|---|
| 2026.05.28 | ₩20,012 | ₩21,573 | ₩19,759 | ₩21,053 | +5.20% | 25.5만 |
|---|
| 2026.05.27 | ₩24,348 | ₩24,588 | ₩20,679 | ₩20,733 | -14.85% | 37.3만 |
|---|
| 2026.05.26 | ₩24,108 | ₩26,816 | ₩21,747 | ₩26,069 | +8.14% | 34만 |
|---|
| 2026.05.22 | ₩25,549 | ₩26,123 | ₩24,588 | ₩24,688 | -3.37% | 16.1만 |
|---|
| 2026.05.21 | ₩25,175 | ₩26,670 | ₩24,949 | ₩25,629 | +1.80% | 17.5만 |
|---|
| 2026.05.20 | ₩26,016 | ₩26,349 | ₩23,748 | ₩26,043 | +0.10% | 31.5만 |
|---|
| 2026.05.19 | ₩26,683 | ₩27,790 | ₩25,789 | ₩26,550 | -0.50% | 22.9만 |
|---|
| 2026.05.18 | ₩30,252 | ₩30,252 | ₩26,760 | ₩27,964 | -7.56% | 43.6만 |
|---|
| 2026.05.15 | ₩30,592 | ₩30,792 | ₩28,017 | ₩29,805 | -2.57% | 18.1만 |
|---|
| 2026.05.14 | ₩32,060 | ₩32,620 | ₩30,831 | ₩30,899 | -3.62% | 16만 |
|---|
| 2026.05.13 | ₩31,499 | ₩33,180 | ₩30,192 | ₩33,180 | +5.34% | 23.8만 |
|---|
| 2026.05.12 | ₩32,580 | ₩35,809 | ₩30,505 | ₩31,753 | -2.54% | 37.5만 |
|---|
| 2026.05.11 | ₩32,313 | ₩33,701 | ₩29,124 | ₩31,433 | -2.73% | 71만 |
|---|
| 2026.05.08 | ₩29,485 | ₩31,457 | ₩28,831 | ₩29,698 | +0.72% | 26.2만 |
|---|
| 2026.05.07 | ₩30,832 | ₩31,499 | ₩29,405 | ₩29,498 | -4.33% | 23.1만 |
|---|
| 2026.05.06 | ₩29,178 | ₩33,414 | ₩28,671 | ₩31,513 | +8.00% | 47.2만 |
|---|
| 2026.05.05 | ₩31,032 | ₩31,059 | ₩28,284 | ₩30,178 | -2.75% | 40.3만 |
|---|
| 2026.05.04 | ₩35,488 | ₩35,515 | ₩31,286 | ₩31,312 | -11.77% | 44.6만 |
|---|
| 2026.05.01 | ₩37,583 | ₩38,504 | ₩35,642 | ₩35,822 | -4.69% | 29.9만 |
|---|
| 2026.04.30 | ₩37,730 | ₩40,025 | ₩37,063 | ₩37,523 | -0.55% | 36.1만 |
|---|
| 2026.04.29 | ₩37,570 | ₩37,663 | ₩35,368 | ₩36,929 | -1.70% | 35.2만 |
|---|
| 2026.04.28 | ₩36,182 | ₩39,740 | ₩35,782 | ₩37,116 | +2.58% | 30.4만 |
|---|
| 2026.04.27 | ₩37,316 | ₩37,970 | ₩34,728 | ₩37,716 | +1.07% | 38.7만 |
|---|
| 2026.04.24 | ₩40,078 | ₩40,652 | ₩37,626 | ₩40,051 | -0.07% | 39.8만 |
|---|
| 2026.04.23 | ₩43,347 | ₩43,707 | ₩40,265 | ₩41,759 | -3.66% | 57.2만 |
|---|
| 2026.04.22 | ₩45,628 | ₩47,015 | ₩43,693 | ₩44,921 | -1.55% | 167.8만 |
|---|
| 2026.04.21 | ₩46,282 | ₩46,374 | ₩40,798 | ₩43,613 | -5.77% | 81.6만 |
|---|
| 2026.04.20 | ₩47,669 | ₩49,991 | ₩45,788 | ₩46,522 | -2.41% | 38.6만 |
|---|
| 2026.04.17 | ₩49,790 | ₩50,738 | ₩45,595 | ₩50,711 | +1.85% | 94.3만 |
|---|
| 2026.04.16 | ₩64,733 | ₩65,894 | ₩43,467 | ₩52,299 | -19.21% | 316.7만 |
|---|
| 2026.04.15 | ₩73,138 | ₩77,207 | ₩70,259 | ₩75,980 | +3.89% | 150.7만 |
|---|
| 2026.04.14 | ₩72,137 | ₩74,898 | ₩68,602 | ₩70,310 | -2.53% | 50.6만 |
|---|
| 2026.04.13 | ₩58,316 | ₩72,164 | ₩58,316 | ₩67,975 | +16.56% | 91만 |
|---|
| 2026.04.10 | ₩56,968 | ₩59,043 | ₩56,048 | ₩56,114 | -1.50% | 20.4만 |
|---|
| 2026.04.09 | ₩54,433 | ₩59,290 | ₩52,419 | ₩56,808 | +4.36% | 35.9만 |
|---|
| 2026.04.08 | ₩56,501 | ₩62,385 | ₩54,247 | ₩54,247 | -3.99% | 41.7만 |
|---|
| 2026.04.07 | ₩57,462 | ₩57,982 | ₩54,180 | ₩57,222 | -0.42% | 44.7만 |
|---|
| 2026.04.06 | ₩55,367 | ₩61,371 | ₩55,367 | ₩58,729 | +6.07% | 50.9만 |
|---|
| 2026.04.02 | ₩49,123 | ₩56,715 | ₩49,123 | ₩55,581 | +13.15% | 53.3만 |
|---|
| 2026.04.01 | ₩49,083 | ₩50,337 | ₩48,029 | ₩50,244 | +2.36% | 21.9만 |
|---|
| 2026.03.31 | ₩48,977 | ₩51,752 | ₩46,548 | ₩50,564 | +3.24% | 69.5만 |
|---|
| 2026.03.30 | ₩48,230 | ₩48,930 | ₩45,054 | ₩45,628 | -5.39% | 22.5만 |
|---|
| 2026.03.27 | ₩50,071 | ₩50,518 | ₩48,116 | ₩48,176 | -3.78% | 25.5만 |
|---|
| 2026.03.26 | ₩51,045 | ₩52,650 | ₩49,737 | ₩50,991 | -0.10% | 30.4만 |
|---|
| 2026.03.25 | ₩49,537 | ₩55,701 | ₩49,484 | ₩55,341 | +11.72% | 46.1만 |
|---|
| 2026.03.24 | ₩51,498 | ₩52,339 | ₩47,629 | ₩49,377 | -4.12% | 34.4만 |
|---|
| 2026.03.23 | ₩52,165 | ₩53,833 | ₩51,365 | ₩52,672 | +0.97% | 30.5만 |
|---|
| 2026.03.20 | ₩56,061 | ₩57,515 | ₩50,978 | ₩54,100 | -3.50% | 65.7만 |
|---|
| 2026.03.19 | ₩55,234 | ₩57,102 | ₩54,300 | ₩54,940 | -0.53% | 40.1만 |
|---|
| 2026.03.18 | ₩56,461 | ₩60,824 | ₩54,767 | ₩57,996 | +2.72% | 93.8만 |
|---|
| 2026.03.17 | ₩49,790 | ₩54,887 | ₩48,443 | ₩54,073 | +8.60% | 76.6만 |
|---|
| 2026.03.16 | ₩49,564 | ₩50,478 | ₩47,029 | ₩49,911 | +0.70% | 50.3만 |
|---|
| 2026.03.13 | ₩50,364 | ₩51,365 | ₩48,696 | ₩51,098 | +1.46% | 47.1만 |
|---|
| 2026.03.12 | ₩52,339 | ₩53,499 | ₩49,857 | ₩49,857 | -4.74% | 78.8만 |
|---|
| 2026.03.11 | ₩47,002 | ₩54,700 | ₩44,894 | ₩47,936 | +1.99% | 164.3만 |
|---|
| 2026.03.10 | ₩51,311 | ₩53,780 | ₩46,935 | ₩49,017 | -4.47% | 143.2만 |
|---|
| 2026.03.09 | ₩63,726 | ₩63,972 | ₩53,646 | ₩55,968 | -12.17% | 149.2만 |
|---|
| 2026.03.06 | ₩67,681 | ₩80,049 | ₩67,681 | ₩75,073 | +10.92% | 305만 |
|---|
| 2026.03.05 | ₩63,285 | ₩67,481 | ₩60,357 | ₩64,720 | +2.27% | 130.2만 |
|---|
| 2026.03.04 | ₩64,920 | ₩68,896 | ₩59,583 | ₩62,331 | -3.99% | 193.7만 |
|---|
| 2026.03.03 | ₩46,589 | ₩58,689 | ₩46,468 | ₩56,928 | +22.19% | 218.2만 |
|---|
| 2026.03.02 | ₩43,440 | ₩54,527 | ₩42,095 | ₩48,950 | +12.68% | 224.1만 |
|---|
| 2026.02.27 | ₩36,489 | ₩47,620 | ₩36,489 | ₩47,602 | +30.46% | 320.5만 |
|---|
| 2026.02.26 | ₩36,556 | ₩38,541 | ₩34,248 | ₩34,968 | -4.34% | 81.7만 |
|---|
| 2026.02.25 | ₩41,359 | ₩42,146 | ₩34,728 | ₩39,424 | -4.68% | 360.7만 |
|---|
| 2026.02.24 | ₩28,284 | ₩38,690 | ₩27,644 | ₩37,623 | +33.02% | 474.4만 |
|---|
| 2026.02.23 | ₩26,683 | ₩29,084 | ₩25,896 | ₩26,830 | +0.55% | 121.5만 |
|---|
| 2026.02.20 | ₩25,282 | ₩25,602 | ₩24,682 | ₩25,349 | +0.26% | 32.6만 |
|---|
| 2026.02.19 | ₩25,095 | ₩26,806 | ₩24,081 | ₩25,522 | +1.70% | 52.8만 |
|---|
| 2026.02.18 | ₩25,095 | ₩26,443 | ₩24,830 | ₩24,975 | -0.48% | 58.1만 |
|---|
| 2026.02.17 | ₩26,430 | ₩26,563 | ₩24,255 | ₩25,109 | -5.00% | 64.1만 |
|---|
| 2026.02.13 | ₩27,417 | ₩30,285 | ₩26,443 | ₩27,910 | +1.80% | 98만 |
|---|
| 2026.02.12 | ₩24,028 | ₩33,687 | ₩21,680 | ₩28,577 | +18.93% | 274.8만 |
|---|
| 2026.02.11 | ₩27,684 | ₩27,697 | ₩23,015 | ₩23,494 | -15.13% | 121만 |
|---|
| 2026.02.10 | ₩29,932 | ₩30,072 | ₩27,617 | ₩28,698 | -4.12% | 103.6만 |
|---|
| 2026.02.09 | ₩28,844 | ₩33,754 | ₩27,524 | ₩31,206 | +8.19% | 184만 |
|---|
| 2026.02.06 | ₩29,832 | ₩31,886 | ₩27,457 | ₩29,952 | +0.40% | 164.2만 |
|---|
| 2026.02.05 | ₩37,049 | ₩40,958 | ₩31,019 | ₩31,873 | -13.97% | 1156.6만 |
|---|
| 2026.02.04 | ₩31,393 | ₩33,140 | ₩29,071 | ₩29,712 | -5.35% | 105.3만 |
|---|
| 2026.02.03 | ₩32,420 | ₩35,342 | ₩30,032 | ₩31,112 | -4.03% | 135.5만 |
|---|
| 2026.02.02 | ₩32,513 | ₩39,931 | ₩30,098 | ₩31,112 | -4.31% | 405.9만 |
|---|
| 2026.01.30 | ₩42,106 | ₩46,669 | ₩28,964 | ₩33,020 | -21.58% | 933.5만 |
|---|
| 2026.01.29 | ₩84,972 | ₩91,896 | ₩67,028 | ₩70,216 | -17.37% | 918.8만 |
|---|
| 2026.01.28 | ₩70,356 | ₩115,110 | ₩68,759 | ₩84,051 | +19.47% | 1428.2만 |
|---|
| 2026.01.27 | ₩53,019 | ₩76,647 | ₩49,364 | ₩69,376 | +30.85% | 786만 |
|---|
| 2026.01.26 | ₩73,585 | ₩90,229 | ₩35,128 | ₩82,824 | +12.56% | 3352.6만 |
|---|
| 2026.01.23 | ₩14,022 | ₩24,415 | ₩13,880 | ₩21,987 | +56.80% | 4366.4만 |
|---|
| 2026.01.22 | ₩10,953 | ₩12,541 | ₩10,580 | ₩11,554 | +5.48% | 204만 |
|---|
| 2026.01.21 | ₩12,087 | ₩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 | ₩7,591 | ₩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 | ₩4,589 | ₩4,776 | -7.25% | 90.1만 |
|---|
| 2026.01.08 | ₩5,190 | ₩5,645 | ₩5,003 | ₩5,096 | -1.80% | 79.5만 |
|---|
| 2026.01.07 | ₩6,004 | ₩6,404 | ₩5,016 | ₩5,016 | -16.44% | 150.3만 |
|---|
| 2026.01.06 | ₩5,557 | ₩6,551 | ₩5,430 | ₩6,230 | +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 | ₩2,948 | ₩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 | ₩2,361 | ₩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 | ₩1,854 | +0.72% | 4만 |
|---|
| 2025.12.23 | ₩2,095 | ₩2,241 | ₩1,854 | ₩1,854 | -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 | ₩3,495 | ₩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 | ₩4,002 | ₩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 | ₩3,415 | ₩3,802 | +6.34% | 19.9만 |
|---|
| 2025.12.05 | ₩3,789 | ₩3,842 | ₩3,535 | ₩3,535 | -6.69% | 15.4만 |
|---|
| 2025.12.04 | ₩4,256 | ₩4,296 | ₩3,469 | ₩3,762 | -11.60% | 28.8만 |
|---|
| 2025.12.03 | ₩4,269 | ₩4,469 | ₩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 | ₩5,136 | ₩4,670 | ₩4,790 | -5.03% | 9.9만 |
|---|
| 2025.11.28 | ₩5,003 | ₩5,470 | ₩4,936 | ₩5,257 | +5.07% | 5.1만 |
|---|
| 2025.11.26 | ₩4,870 | ₩5,337 | ₩4,803 | ₩5,043 | +3.56% | 8.8만 |
|---|
| 2025.11.25 | ₩5,056 | ₩5,163 | ₩4,936 | ₩4,976 | -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 | ₩4,469 | ₩4,963 | +6.29% | 16.3만 |
|---|
| 2025.11.20 | ₩4,936 | ₩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 | ₩5,056 | ₩5,764 | ₩4,776 | ₩5,483 | +8.44% | 43.1만 |
|---|
| 2025.11.13 | ₩5,070 | ₩5,190 | ₩4,856 | ₩4,976 | -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 | ₩7,831 | ₩11,300 | ₩6,164 | ₩6,417 | -18.06% | 4785.5만 |
|---|
| 2025.11.07 | ₩5,070 | ₩5,136 | ₩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 | ₩5,643 | ₩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 | ₩6,110 | ₩6,137 | ₩5,750 | ₩5,937 | -2.84% | 8.9만 |
|---|
| 2025.10.29 | ₩6,537 | ₩6,818 | ₩6,017 | ₩6,150 | -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 | ₩6,697 | ₩6,898 | ₩6,150 | ₩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 | ₩5,523 | -0.24% | 25.5만 |
|---|
| 2025.10.15 | ₩6,657 | ₩7,324 | ₩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 | ₩7,124 | -6.32% | 38.2만 |
|---|
| 2025.10.10 | ₩7,378 | ₩9,179 | ₩7,244 | ₩7,605 | +3.07% | 97.4만 |
|---|