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 | ₩7,134 | ₩6,827 | ₩7,067 | +0.76% | 16만 |
| 2026.10.07 | ₩7,508 | ₩7,508 | ₩7,147 | ₩7,187 | -4.27% | 9.6만 |
| 2026.10.06 | ₩7,829 | ₩8,009 | ₩7,374 | ₩7,628 | -2.56% | 15.4만 |
| 2026.10.05 | ₩8,069 | ₩8,096 | ₩7,575 | ₩7,802 | -3.31% | 9.5만 |
| 2026.10.02 | ₩8,229 | ₩8,430 | ₩8,029 | ₩8,042 | -2.27% | 9.8만 |
| 2026.10.01 | ₩8,216 | ₩8,469 | ₩8,016 | ₩8,136 | -0.98% | 8.4만 |
| 2026.09.30 | ₩8,016 | ₩8,978 | ₩8,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,109 |
| +1.17% |
| 18.9만 |
| 2026.09.29 | ₩8,016 | ₩8,157 | ₩7,815 | ₩7,949 | -0.83% | 8.7만 |
|---|
| 2026.09.28 | ₩8,243 | ₩8,458 | ₩7,895 | ₩7,976 | -3.24% | 13.1만 |
|---|
| 2026.09.25 | ₩8,617 | ₩8,884 | ₩8,229 | ₩8,243 | -4.34% | 11.6만 |
|---|
| 2026.09.24 | ₩8,604 | ₩8,844 | ₩8,443 | ₩8,664 | +0.70% | 7.3만 |
|---|
| 2026.09.23 | ₩9,539 | ₩9,539 | ₩8,617 | ₩8,670 | -9.10% | 18만 |
|---|
| 2026.09.22 | ₩9,966 | ₩9,966 | ₩8,885 | ₩9,298 | -6.70% | 15.6만 |
|---|
| 2026.09.21 | ₩9,726 | ₩9,819 | ₩9,378 | ₩9,445 | -2.88% | 13.7만 |
|---|
| 2026.09.18 | ₩9,472 | ₩9,993 | ₩9,165 | ₩9,726 | +2.68% | 26.2만 |
|---|
| 2026.09.17 | ₩9,752 | ₩10,020 | ₩8,911 | ₩9,378 | -3.84% | 21.7만 |
|---|
| 2026.09.16 | ₩9,352 | ₩9,445 | ₩8,831 | ₩9,138 | -2.29% | 15.1만 |
|---|
| 2026.09.15 | ₩10,100 | ₩10,100 | ₩9,125 | ₩9,345 | -7.47% | 18.5만 |
|---|
| 2026.09.14 | ₩10,661 | ₩10,995 | ₩10,086 | ₩10,140 | -4.89% | 15.9만 |
|---|
| 2026.09.11 | ₩11,315 | ₩11,623 | ₩10,601 | ₩10,728 | -5.19% | 19.9만 |
|---|
| 2026.09.10 | ₩13,573 | ₩13,600 | ₩10,995 | ₩11,008 | -18.90% | 39.6만 |
|---|
| 2026.09.09 | ₩13,987 | ₩14,108 | ₩13,693 | ₩13,693 | -2.10% | 7.1만 |
|---|
| 2026.09.08 | ₩14,562 | ₩14,602 | ₩13,867 | ₩14,121 | -3.03% | 7.8만 |
|---|
| 2026.09.04 | ₩14,348 | ₩14,687 | ₩14,072 | ₩14,121 | -1.58% | 5.3만 |
|---|
| 2026.09.03 | ₩14,268 | ₩14,836 | ₩14,161 | ₩14,308 | +0.28% | 6.1만 |
|---|
| 2026.09.02 | ₩14,749 | ₩15,216 | ₩14,134 | ₩14,148 | -4.08% | 8.9만 |
|---|
| 2026.09.01 | ₩15,016 | ₩15,564 | ₩14,709 | ₩14,869 | -0.98% | 10.6만 |
|---|
| 2026.08.31 | ₩16,993 | ₩16,993 | ₩14,789 | ₩15,043 | -11.48% | 16.4만 |
|---|
| 2026.08.28 | ₩16,646 | ₩17,688 | ₩16,499 | ₩16,846 | +1.20% | 11.4만 |
|---|
| 2026.08.27 | ₩17,207 | ₩17,701 | ₩16,499 | ₩16,659 | -3.18% | 13.2만 |
|---|
| 2026.08.26 | ₩17,741 | ₩17,982 | ₩17,154 | ₩17,715 | -0.15% | 7.5만 |
|---|
| 2026.08.25 | ₩17,367 | ₩18,409 | ₩17,314 | ₩17,928 | +3.23% | 7.8만 |
|---|
| 2026.08.24 | ₩18,516 | ₩19,131 | ₩18,062 | ₩18,062 | -2.45% | 7.4만 |
|---|
| 2026.08.21 | ₩19,478 | ₩19,812 | ₩18,543 | ₩19,264 | -1.10% | 7.9만 |
|---|
| 2026.08.20 | ₩21,228 | ₩22,551 | ₩18,717 | ₩20,360 | -4.09% | 19.1만 |
|---|
| 2026.08.19 | ₩21,095 | ₩21,816 | ₩20,707 | ₩21,389 | +1.39% | 7.3만 |
|---|
| 2026.08.18 | ₩20,921 | ₩22,030 | ₩20,787 | ₩21,175 | +1.21% | 8.2만 |
|---|
| 2026.08.17 | ₩21,228 | ₩22,444 | ₩19,772 | ₩21,442 | +1.01% | 15만 |
|---|
| 2026.08.14 | ₩21,723 | ₩21,723 | ₩20,707 | ₩21,242 | -2.21% | 10.2만 |
|---|
| 2026.08.13 | ₩19,999 | ₩21,910 | ₩19,799 | ₩21,576 | +7.88% | 12.4만 |
|---|
| 2026.08.12 | ₩20,614 | ₩20,988 | ₩19,451 | ₩19,598 | -4.93% | 13.7만 |
|---|
| 2026.08.11 | ₩18,757 | ₩20,547 | ₩18,663 | ₩20,373 | +8.62% | 10.4만 |
|---|
| 2026.08.10 | ₩18,743 | ₩19,331 | ₩18,383 | ₩18,864 | +0.64% | 8.3만 |
|---|
| 2026.08.07 | ₩18,570 | ₩19,518 | ₩18,570 | ₩18,797 | +1.22% | 8.3만 |
|---|
| 2026.08.06 | ₩17,568 | ₩19,171 | ₩17,528 | ₩18,436 | +4.94% | 8.3만 |
|---|
| 2026.08.05 | ₩18,089 | ₩19,171 | ₩17,514 | ₩17,581 | -2.81% | 11.4만 |
|---|
| 2026.08.04 | ₩15,965 | ₩18,289 | ₩15,965 | ₩18,089 | +13.31% | 15.1만 |
|---|
| 2026.08.03 | ₩15,404 | ₩16,579 | ₩15,404 | ₩16,232 | +5.38% | 11만 |
|---|
| 2026.07.31 | ₩15,951 | ₩16,272 | ₩15,230 | ₩15,644 | -1.93% | 10.7만 |
|---|
| 2026.07.30 | ₩15,363 | ₩16,145 | ₩15,363 | ₩15,965 | +3.91% | 10.9만 |
|---|
| 2026.07.29 | ₩16,005 | ₩16,512 | ₩14,655 | ₩15,524 | -3.01% | 12만 |
|---|
| 2026.07.28 | ₩16,205 | ₩17,220 | ₩15,684 | ₩16,432 | +1.40% | 18.3만 |
|---|
| 2026.07.27 | ₩15,925 | ₩17,474 | ₩15,510 | ₩16,205 | +1.76% | 29.6만 |
|---|
| 2026.07.24 | ₩14,161 | ₩14,963 | ₩13,680 | ₩14,909 | +5.28% | 12.8만 |
|---|
| 2026.07.23 | ₩14,842 | ₩14,842 | ₩13,961 | ₩14,268 | -3.87% | 11.6만 |
|---|
| 2026.07.22 | ₩14,762 | ₩15,350 | ₩14,689 | ₩14,869 | +0.72% | 13만 |
|---|
| 2026.07.21 | ₩14,094 | ₩15,947 | ₩14,094 | ₩14,842 | +5.31% | 20.2만 |
|---|
| 2026.07.20 | ₩15,056 | ₩15,457 | ₩14,074 | ₩14,522 | -3.55% | 20.6만 |
|---|
| 2026.07.17 | ₩15,778 | ₩16,138 | ₩14,669 | ₩15,524 | -1.61% | 28.7만 |
|---|
| 2026.07.16 | ₩17,407 | ₩18,222 | ₩15,884 | ₩16,138 | -7.29% | 20.1만 |
|---|
| 2026.07.15 | ₩17,862 | ₩18,276 | ₩17,247 | ₩17,407 | -2.54% | 17만 |
|---|
| 2026.07.14 | ₩16,993 | ₩20,026 | ₩16,906 | ₩18,329 | +7.86% | 28.2만 |
|---|
| 2026.07.13 | ₩18,677 | ₩18,970 | ₩16,753 | ₩16,833 | -9.87% | 23.2만 |
|---|
| 2026.07.10 | ₩18,490 | ₩19,518 | ₩18,075 | ₩18,850 | +1.95% | 14.5만 |
|---|
| 2026.07.09 | ₩20,079 | ₩20,079 | ₩18,169 | ₩19,024 | -5.26% | 22.8만 |
|---|
| 2026.07.08 | ₩19,518 | ₩20,587 | ₩19,518 | ₩20,260 | +3.80% | 12.2만 |
|---|
| 2026.07.07 | ₩20,948 | ₩21,275 | ₩19,198 | ₩20,534 | -1.98% | 22.9만 |
|---|
| 2026.07.06 | ₩22,845 | ₩22,845 | ₩21,295 | ₩21,442 | -6.14% | 20.9만 |
|---|
| 2026.07.02 | ₩23,419 | ₩25,076 | ₩22,684 | ₩22,965 | -1.94% | 28.8만 |
|---|
| 2026.07.01 | ₩22,711 | ₩24,835 | ₩22,711 | ₩24,154 | +6.35% | 28.5만 |
|---|
| 2026.06.30 | ₩21,669 | ₩23,419 | ₩20,146 | ₩22,858 | +5.49% | 42.3만 |
|---|
| 2026.06.29 | ₩23,486 | ₩23,767 | ₩20,306 | ₩20,854 | -11.21% | 55.9만 |
|---|
| 2026.06.26 | ₩23,740 | ₩25,383 | ₩22,030 | ₩24,354 | +2.59% | 110.5만 |
|---|
| 2026.06.25 | ₩25,129 | ₩26,719 | ₩24,154 | ₩24,167 | -3.83% | 34.5만 |
|---|
| 2026.06.24 | ₩26,345 | ₩27,681 | ₩25,129 | ₩25,129 | -4.61% | 24.7만 |
|---|
| 2026.06.23 | ₩25,383 | ₩26,906 | ₩24,822 | ₩26,692 | +5.16% | 14.5만 |
|---|
| 2026.06.22 | ₩25,583 | ₩26,719 | ₩24,875 | ₩26,091 | +1.98% | 19.6만 |
|---|
| 2026.06.18 | ₩25,784 | ₩27,120 | ₩24,742 | ₩26,759 | +3.78% | 19.4만 |
|---|
| 2026.06.17 | ₩30,059 | ₩31,782 | ₩26,585 | ₩27,187 | -9.56% | 40만 |
|---|
| 2026.06.16 | ₩25,143 | ₩29,511 | ₩24,989 | ₩29,351 | +16.74% | 42.8만 |
|---|
| 2026.06.15 | ₩27,988 | ₩28,229 | ₩23,780 | ₩25,624 | -8.45% | 38.4만 |
|---|
| 2026.06.12 | ₩27,814 | ₩32,998 | ₩25,958 | ₩28,549 | +2.64% | 50.7만 |
|---|
| 2026.06.11 | ₩26,839 | ₩29,992 | ₩26,185 | ₩28,349 | +5.62% | 47.6만 |
|---|
| 2026.06.10 | ₩25,864 | ₩28,589 | ₩24,899 | ₩26,839 | +3.77% | 41.3만 |
|---|
| 2026.06.09 | ₩29,070 | ₩30,847 | ₩24,715 | ₩25,624 | -11.86% | 256.3만 |
|---|
| 2026.06.08 | ₩24,101 | ₩27,547 | ₩23,807 | ₩24,408 | +1.27% | 74.8만 |
|---|
| 2026.06.05 | ₩21,789 | ₩41,281 | ₩20,721 | ₩29,618 | +35.93% | 936.7만 |
|---|
| 2026.06.04 | ₩18,303 | ₩23,753 | ₩18,209 | ₩21,829 | +19.27% | 52.1만 |
|---|
| 2026.06.03 | ₩19,077 | ₩20,681 | ₩18,209 | ₩18,369 | -3.71% | 20.6만 |
|---|
| 2026.06.02 | ₩17,942 | ₩22,457 | ₩17,514 | ₩19,785 | +10.28% | 36.3만 |
|---|
| 2026.06.01 | ₩18,677 | ₩19,238 | ₩17,661 | ₩18,637 | -0.21% | 29.3만 |
|---|
| 2026.05.29 | ₩20,881 | ₩22,391 | ₩19,478 | ₩19,825 | -5.05% | 22.7만 |
|---|
| 2026.05.28 | ₩20,039 | ₩21,602 | ₩19,785 | ₩21,081 | +5.20% | 25.5만 |
|---|
| 2026.05.27 | ₩24,381 | ₩24,622 | ₩20,707 | ₩20,761 | -14.85% | 37.3만 |
|---|
| 2026.05.26 | ₩24,141 | ₩26,853 | ₩21,776 | ₩26,104 | +8.14% | 34만 |
|---|
| 2026.05.22 | ₩25,583 | ₩26,158 | ₩24,622 | ₩24,722 | -3.37% | 16.1만 |
|---|
| 2026.05.21 | ₩25,209 | ₩26,706 | ₩24,982 | ₩25,664 | +1.80% | 17.5만 |
|---|
| 2026.05.20 | ₩26,051 | ₩26,385 | ₩23,780 | ₩26,078 | +0.10% | 31.5만 |
|---|
| 2026.05.19 | ₩26,719 | ₩27,828 | ₩25,824 | ₩26,585 | -0.50% | 22.9만 |
|---|
| 2026.05.18 | ₩30,293 | ₩30,293 | ₩26,796 | ₩28,002 | -7.56% | 43.6만 |
|---|
| 2026.05.15 | ₩30,633 | ₩30,834 | ₩28,055 | ₩29,845 | -2.57% | 18.1만 |
|---|
| 2026.05.14 | ₩32,103 | ₩32,664 | ₩30,872 | ₩30,941 | -3.62% | 16만 |
|---|
| 2026.05.13 | ₩31,542 | ₩33,225 | ₩30,233 | ₩33,225 | +5.34% | 23.8만 |
|---|
| 2026.05.12 | ₩32,624 | ₩35,857 | ₩30,546 | ₩31,796 | -2.54% | 37.5만 |
|---|
| 2026.05.11 | ₩32,357 | ₩33,746 | ₩29,164 | ₩31,475 | -2.73% | 71만 |
|---|
| 2026.05.08 | ₩29,524 | ₩31,499 | ₩28,870 | ₩29,738 | +0.72% | 26.2만 |
|---|
| 2026.05.07 | ₩30,874 | ₩31,542 | ₩29,444 | ₩29,538 | -4.33% | 23.1만 |
|---|
| 2026.05.06 | ₩29,217 | ₩33,459 | ₩28,710 | ₩31,555 | +8.00% | 47.2만 |
|---|
| 2026.05.05 | ₩31,074 | ₩31,101 | ₩28,322 | ₩30,219 | -2.75% | 40.3만 |
|---|
| 2026.05.04 | ₩35,536 | ₩35,563 | ₩31,328 | ₩31,355 | -11.77% | 44.6만 |
|---|
| 2026.05.01 | ₩37,634 | ₩38,556 | ₩35,690 | ₩35,870 | -4.69% | 29.9만 |
|---|
| 2026.04.30 | ₩37,781 | ₩40,079 | ₩37,113 | ₩37,574 | -0.55% | 36.1만 |
|---|
| 2026.04.29 | ₩37,620 | ₩37,714 | ₩35,416 | ₩36,979 | -1.70% | 35.2만 |
|---|
| 2026.04.28 | ₩36,231 | ₩39,794 | ₩35,830 | ₩37,166 | +2.58% | 30.4만 |
|---|
| 2026.04.27 | ₩37,367 | ₩38,021 | ₩34,775 | ₩37,767 | +1.07% | 38.7만 |
|---|
| 2026.04.24 | ₩40,132 | ₩40,706 | ₩37,676 | ₩40,105 | -0.07% | 39.8만 |
|---|
| 2026.04.23 | ₩43,405 | ₩43,766 | ₩40,319 | ₩41,815 | -3.66% | 57.2만 |
|---|
| 2026.04.22 | ₩45,689 | ₩47,079 | ₩43,752 | ₩44,981 | -1.55% | 167.8만 |
|---|
| 2026.04.21 | ₩46,344 | ₩46,436 | ₩40,853 | ₩43,672 | -5.77% | 81.6만 |
|---|
| 2026.04.20 | ₩47,733 | ₩50,058 | ₩45,850 | ₩46,585 | -2.41% | 38.6만 |
|---|
| 2026.04.17 | ₩49,858 | ₩50,806 | ₩45,656 | ₩50,779 | +1.85% | 94.3만 |
|---|
| 2026.04.16 | ₩64,820 | ₩65,983 | ₩43,525 | ₩52,369 | -19.21% | 316.7만 |
|---|
| 2026.04.15 | ₩73,237 | ₩77,311 | ₩70,354 | ₩76,082 | +3.89% | 150.7만 |
|---|
| 2026.04.14 | ₩72,235 | ₩74,999 | ₩68,695 | ₩70,405 | -2.53% | 50.6만 |
|---|
| 2026.04.13 | ₩58,394 | ₩72,262 | ₩58,394 | ₩68,067 | +16.56% | 91만 |
|---|
| 2026.04.10 | ₩57,045 | ₩59,122 | ₩56,123 | ₩56,190 | -1.50% | 20.4만 |
|---|
| 2026.04.09 | ₩54,507 | ₩59,370 | ₩52,489 | ₩56,885 | +4.36% | 35.9만 |
|---|
| 2026.04.08 | ₩56,577 | ₩62,469 | ₩54,320 | ₩54,320 | -3.99% | 41.7만 |
|---|
| 2026.04.07 | ₩57,539 | ₩58,060 | ₩54,253 | ₩57,299 | -0.42% | 44.7만 |
|---|
| 2026.04.06 | ₩55,442 | ₩61,454 | ₩55,442 | ₩58,809 | +6.07% | 50.9만 |
|---|
| 2026.04.02 | ₩49,190 | ₩56,791 | ₩49,190 | ₩55,656 | +13.15% | 53.3만 |
|---|
| 2026.04.01 | ₩49,150 | ₩50,405 | ₩48,094 | ₩50,312 | +2.36% | 21.9만 |
|---|
| 2026.03.31 | ₩49,043 | ₩51,822 | ₩46,611 | ₩50,633 | +3.24% | 69.5만 |
|---|
| 2026.03.30 | ₩48,295 | ₩48,996 | ₩45,115 | ₩45,689 | -5.39% | 22.5만 |
|---|
| 2026.03.27 | ₩50,138 | ₩50,586 | ₩48,181 | ₩48,241 | -3.78% | 25.5만 |
|---|
| 2026.03.26 | ₩51,113 | ₩52,721 | ₩49,804 | ₩51,060 | -0.10% | 30.4만 |
|---|
| 2026.03.25 | ₩49,604 | ₩55,776 | ₩49,550 | ₩55,415 | +11.72% | 46.1만 |
|---|
| 2026.03.24 | ₩51,568 | ₩52,409 | ₩47,693 | ₩49,444 | -4.12% | 34.4만 |
|---|
| 2026.03.23 | ₩52,236 | ₩53,906 | ₩51,434 | ₩52,743 | +0.97% | 30.5만 |
|---|
| 2026.03.20 | ₩56,137 | ₩57,593 | ₩51,047 | ₩54,173 | -3.50% | 65.7만 |
|---|
| 2026.03.19 | ₩55,308 | ₩57,179 | ₩54,373 | ₩55,014 | -0.53% | 40.1만 |
|---|
| 2026.03.18 | ₩56,537 | ₩60,906 | ₩54,841 | ₩58,074 | +2.72% | 93.8만 |
|---|
| 2026.03.17 | ₩49,858 | ₩54,961 | ₩48,508 | ₩54,146 | +8.60% | 76.6만 |
|---|
| 2026.03.16 | ₩49,631 | ₩50,546 | ₩47,092 | ₩49,978 | +0.70% | 50.3만 |
|---|
| 2026.03.13 | ₩50,432 | ₩51,434 | ₩48,762 | ₩51,167 | +1.46% | 47.1만 |
|---|
| 2026.03.12 | ₩52,409 | ₩53,572 | ₩49,924 | ₩49,924 | -4.74% | 78.8만 |
|---|
| 2026.03.11 | ₩47,066 | ₩54,774 | ₩44,955 | ₩48,001 | +1.99% | 164.3만 |
|---|
| 2026.03.10 | ₩51,381 | ₩53,852 | ₩46,999 | ₩49,083 | -4.47% | 143.2만 |
|---|
| 2026.03.09 | ₩63,812 | ₩64,059 | ₩53,719 | ₩56,043 | -12.17% | 149.2만 |
|---|
| 2026.03.06 | ₩67,773 | ₩80,157 | ₩67,773 | ₩75,174 | +10.92% | 305만 |
|---|
| 2026.03.05 | ₩63,371 | ₩67,572 | ₩60,438 | ₩64,807 | +2.27% | 130.2만 |
|---|
| 2026.03.04 | ₩65,007 | ₩68,988 | ₩59,664 | ₩62,416 | -3.99% | 193.7만 |
|---|
| 2026.03.03 | ₩46,651 | ₩58,768 | ₩46,531 | ₩57,005 | +22.19% | 218.2만 |
|---|
| 2026.03.02 | ₩43,499 | ₩54,600 | ₩42,152 | ₩49,016 | +12.68% | 224.1만 |
|---|
| 2026.02.27 | ₩36,538 | ₩47,684 | ₩36,538 | ₩47,667 | +30.46% | 320.5만 |
|---|
| 2026.02.26 | ₩36,605 | ₩38,593 | ₩34,294 | ₩35,015 | -4.34% | 81.7만 |
|---|
| 2026.02.25 | ₩41,414 | ₩42,203 | ₩34,775 | ₩39,477 | -4.68% | 360.7만 |
|---|
| 2026.02.24 | ₩28,322 | ₩38,743 | ₩27,681 | ₩37,674 | +33.02% | 474.4만 |
|---|
| 2026.02.23 | ₩26,719 | ₩29,124 | ₩25,931 | ₩26,866 | +0.55% | 121.5만 |
|---|
| 2026.02.20 | ₩25,316 | ₩25,637 | ₩24,715 | ₩25,383 | +0.26% | 32.6만 |
|---|
| 2026.02.19 | ₩25,129 | ₩26,842 | ₩24,114 | ₩25,557 | +1.70% | 52.8만 |
|---|
| 2026.02.18 | ₩25,129 | ₩26,479 | ₩24,863 | ₩25,009 | -0.48% | 58.1만 |
|---|
| 2026.02.17 | ₩26,465 | ₩26,599 | ₩24,288 | ₩25,143 | -5.00% | 64.1만 |
|---|
| 2026.02.13 | ₩27,454 | ₩30,326 | ₩26,479 | ₩27,948 | +1.80% | 98만 |
|---|
| 2026.02.12 | ₩24,060 | ₩33,733 | ₩21,709 | ₩28,616 | +18.93% | 274.8만 |
|---|
| 2026.02.11 | ₩27,721 | ₩27,734 | ₩23,046 | ₩23,526 | -15.13% | 121만 |
|---|
| 2026.02.10 | ₩29,972 | ₩30,112 | ₩27,654 | ₩28,736 | -4.12% | 103.6만 |
|---|
| 2026.02.09 | ₩28,883 | ₩33,800 | ₩27,561 | ₩31,248 | +8.19% | 184만 |
|---|
| 2026.02.06 | ₩29,872 | ₩31,929 | ₩27,494 | ₩29,992 | +0.40% | 164.2만 |
|---|
| 2026.02.05 | ₩37,099 | ₩41,014 | ₩31,061 | ₩31,916 | -13.97% | 1156.6만 |
|---|
| 2026.02.04 | ₩31,435 | ₩33,185 | ₩29,110 | ₩29,752 | -5.35% | 105.3만 |
|---|
| 2026.02.03 | ₩32,464 | ₩35,389 | ₩30,072 | ₩31,154 | -4.03% | 135.5만 |
|---|
| 2026.02.02 | ₩32,557 | ₩39,985 | ₩30,139 | ₩31,154 | -4.31% | 405.9만 |
|---|
| 2026.01.30 | ₩42,163 | ₩46,732 | ₩29,003 | ₩33,065 | -21.58% | 933.5만 |
|---|
| 2026.01.29 | ₩85,087 | ₩92,020 | ₩67,118 | ₩70,311 | -17.37% | 918.8만 |
|---|
| 2026.01.28 | ₩70,451 | ₩115,266 | ₩68,852 | ₩84,165 | +19.47% | 1428.2만 |
|---|
| 2026.01.27 | ₩53,091 | ₩76,750 | ₩49,430 | ₩69,469 | +30.85% | 786만 |
|---|
| 2026.01.26 | ₩73,684 | ₩90,350 | ₩35,176 | ₩82,936 | +12.56% | 3352.6만 |
|---|
| 2026.01.23 | ₩14,041 | ₩24,448 | ₩13,899 | ₩22,016 | +56.80% | 4366.4만 |
|---|
| 2026.01.22 | ₩10,968 | ₩12,558 | ₩10,594 | ₩11,569 | +5.48% | 204만 |
|---|
| 2026.01.21 | ₩12,104 | ₩15,203 | ₩10,434 | ₩11,623 | -3.97% | 4852.6만 |
|---|
| 2026.01.20 | ₩8,136 | ₩9,619 | ₩7,615 | ₩8,216 | +0.99% | 128.6만 |
|---|
| 2026.01.16 | ₩9,231 | ₩9,926 | ₩7,602 | ₩8,483 | -8.10% | 445.2만 |
|---|
| 2026.01.15 | ₩7,481 | ₩8,179 | ₩6,372 | ₩7,628 | +1.96% | 268.7만 |
|---|
| 2026.01.14 | ₩5,250 | ₩9,018 | ₩5,183 | ₩7,749 | +47.58% | 4684.1만 |
|---|
| 2026.01.13 | ₩4,449 | ₩5,050 | ₩4,449 | ₩4,823 | +8.41% | 60.2만 |
|---|
| 2026.01.12 | ₩4,689 | ₩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 | ₩5,652 | ₩5,010 | ₩5,103 | -1.80% | 79.5만 |
|---|
| 2026.01.07 | ₩6,012 | ₩6,413 | ₩5,023 | ₩5,023 | -16.44% | 150.3만 |
|---|
| 2026.01.06 | ₩5,564 | ₩6,560 | ₩5,437 | ₩6,239 | +12.12% | 1615만 |
|---|
| 2026.01.05 | ₩5,170 | ₩5,344 | ₩4,409 | ₩4,836 | -6.46% | 380.7만 |
|---|
| 2026.01.02 | ₩3,340 | ₩5,678 | ₩3,340 | ₩5,037 | +50.80% | 9758.5만 |
|---|
| 2025.12.31 | ₩2,952 | ₩3,567 | ₩2,939 | ₩3,099 | +4.98% | 482.2만 |
|---|
| 2025.12.30 | ₩3,393 | ₩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 | ₩1,576 | ₩1,603 | -12.41% | 15만 |
|---|
| 2025.12.24 | ₩1,844 | ₩1,922 | ₩1,763 | ₩1,857 | +0.72% | 4만 |
|---|
| 2025.12.23 | ₩2,097 | ₩2,244 | ₩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 | ₩2,391 | ₩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 | ₩2,805 | ₩2,819 | -14.92% | 28.1만 |
|---|
| 2025.12.12 | ₩3,661 | ₩3,981 | ₩3,340 | ₩3,447 | -5.84% | 24.3만 |
|---|
| 2025.12.11 | ₩3,874 | ₩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 | ₩3,580 | ₩3,848 | ₩3,420 | ₩3,807 | +6.34% | 19.9만 |
|---|
| 2025.12.05 | ₩3,794 | ₩3,848 | ₩3,540 | ₩3,540 | -6.69% | 15.4만 |
|---|
| 2025.12.04 | ₩4,262 | ₩4,302 | ₩3,473 | ₩3,767 | -11.60% | 28.8만 |
|---|
| 2025.12.03 | ₩4,275 | ₩4,475 | ₩4,275 | ₩4,422 | +3.44% | 10.7만 |
|---|
| 2025.12.02 | ₩4,542 | ₩5,945 | ₩4,275 | ₩4,275 | -5.88% | 43.4만 |
|---|
| 2025.12.01 | ₩5,050 | ₩5,143 | ₩4,676 | ₩4,796 | -5.03% | 9.9만 |
|---|
| 2025.11.28 | ₩5,010 | ₩5,477 | ₩4,943 | ₩5,264 | +5.07% | 5.1만 |
|---|
| 2025.11.26 | ₩4,876 | ₩5,344 | ₩4,809 | ₩5,050 | +3.56% | 8.8만 |
|---|
| 2025.11.25 | ₩5,063 | ₩5,170 | ₩4,943 | ₩4,983 | -1.58% | 5만 |
|---|
| 2025.11.24 | ₩4,996 | ₩5,210 | ₩4,823 | ₩5,210 | +4.28% | 8.9만 |
|---|
| 2025.11.21 | ₩4,676 | ₩4,970 | ₩4,475 | ₩4,970 | +6.29% | 16.3만 |
|---|
| 2025.11.20 | ₩4,943 | ₩4,996 | ₩4,609 | ₩4,783 | -3.24% | 16.4만 |
|---|
| 2025.11.19 | ₩5,077 | ₩5,077 | ₩4,809 | ₩5,077 | 0.00% | 12만 |
|---|
| 2025.11.18 | ₩4,890 | ₩5,344 | ₩4,809 | ₩5,344 | +9.29% | 11.5만 |
|---|
| 2025.11.17 | ₩5,811 | ₩5,838 | ₩4,823 | ₩5,210 | -10.34% | 26.8만 |
|---|
| 2025.11.14 | ₩5,063 | ₩5,771 | ₩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 | ₩5,878 | ₩4,783 | ₩5,504 | +3.52% | 107.7만 |
|---|
| 2025.11.10 | ₩7,842 | ₩11,315 | ₩6,172 | ₩6,426 | -18.06% | 4785.5만 |
|---|
| 2025.11.07 | ₩5,077 | ₩5,143 | ₩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 | ₩5,664 | ₩5,077 | ₩5,304 | -6.15% | 6.9만 |
|---|
| 2025.11.04 | ₩5,771 | ₩6,025 | ₩5,544 | ₩5,664 | -1.85% | 6.1만 |
|---|
| 2025.11.03 | ₩5,958 | ₩6,413 | ₩5,958 | ₩6,212 | +4.26% | 8.7만 |
|---|
| 2025.10.31 | ₩5,945 | ₩6,132 | ₩5,745 | ₩5,958 | +0.22% | 5.3만 |
|---|
| 2025.10.30 | ₩6,119 | ₩6,145 | ₩5,758 | ₩5,945 | -2.84% | 8.9만 |
|---|
| 2025.10.29 | ₩6,546 | ₩6,827 | ₩6,025 | ₩6,159 | -5.92% | 10만 |
|---|
| 2025.10.28 | ₩6,733 | ₩6,920 | ₩6,479 | ₩6,653 | -1.19% | 10.3만 |
|---|
| 2025.10.27 | ₩6,145 | ₩7,588 | ₩6,012 | ₩6,853 | +11.52% | 37.5만 |
|---|
| 2025.10.24 | ₩5,758 | ₩6,252 | ₩5,638 | ₩5,945 | +3.25% | 6.3만 |
|---|
| 2025.10.23 | ₩5,624 | ₩6,052 | ₩5,624 | ₩5,932 | +5.46% | 7만 |
|---|
| 2025.10.22 | ₩6,012 | ₩6,346 | ₩5,678 | ₩5,905 | -1.78% | 7.9만 |
|---|
| 2025.10.21 | ₩6,706 | ₩6,907 | ₩6,159 | ₩6,266 | -6.57% | 12.8만 |
|---|
| 2025.10.20 | ₩5,878 | ₩7,121 | ₩5,851 | ₩6,880 | +17.05% | 30.3만 |
|---|
| 2025.10.17 | ₩5,437 | ₩5,865 | ₩5,344 | ₩5,838 | +7.37% | 7.9만 |
|---|
| 2025.10.16 | ₩5,544 | ₩6,145 | ₩5,424 | ₩5,531 | -0.24% | 25.5만 |
|---|
| 2025.10.15 | ₩6,666 | ₩7,334 | ₩5,371 | ₩5,598 | -16.03% | 32.2만 |
|---|
| 2025.10.14 | ₩6,332 | ₩7,348 | ₩5,945 | ₩6,640 | +4.85% | 24.5만 |
|---|
| 2025.10.13 | ₩7,615 | ₩8,684 | ₩6,813 | ₩7,134 | -6.32% | 38.2만 |
|---|
| 2025.10.10 | ₩7,388 | ₩9,191 | ₩7,254 | ₩7,615 | +3.07% | 97.4만 |
|---|