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 | ₩7,192 | ₩7,192 | ₩6,778 | ₩6,925 | -3.71% | 8만 |
| 2026.10.08 | ₩7,005 | ₩7,125 | ₩6,818 | ₩7,058 | +0.76% | 16만 |
| 2026.10.07 | ₩7,499 | ₩7,499 | ₩7,138 | ₩7,178 | -4.27% | 9.6만 |
| 2026.10.06 | ₩7,819 | ₩7,999 | ₩7,365 | ₩7,619 | -2.56% | 15.4만 |
| 2026.10.05 | ₩8,059 | ₩8,086 | ₩7,565 | ₩7,792 | -3.31% | 9.5만 |
| 2026.10.02 | ₩8,219 | ₩8,419 | ₩8,019 | ₩8,032 | -2.27% | 9.8만 |
| 2026.10.01 | ₩8,206 | ₩8,458 | ₩8,006 | ₩8,126 | -0.98% | 8.4만 |
| 2026.09.30 | ₩8,006 | ₩8,966 | ₩8,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,099 |
| +1.17% |
| 18.9만 |
| 2026.09.29 | ₩8,006 | ₩8,147 | ₩7,805 | ₩7,939 | -0.83% | 8.7만 |
|---|
| 2026.09.28 | ₩8,232 | ₩8,447 | ₩7,885 | ₩7,966 | -3.24% | 13.1만 |
|---|
| 2026.09.25 | ₩8,606 | ₩8,873 | ₩8,219 | ₩8,232 | -4.34% | 11.6만 |
|---|
| 2026.09.24 | ₩8,593 | ₩8,833 | ₩8,433 | ₩8,653 | +0.70% | 7.3만 |
|---|
| 2026.09.23 | ₩9,527 | ₩9,527 | ₩8,606 | ₩8,659 | -9.10% | 18만 |
|---|
| 2026.09.22 | ₩9,954 | ₩9,954 | ₩8,874 | ₩9,286 | -6.70% | 15.6만 |
|---|
| 2026.09.21 | ₩9,713 | ₩9,807 | ₩9,367 | ₩9,433 | -2.88% | 13.7만 |
|---|
| 2026.09.18 | ₩9,460 | ₩9,980 | ₩9,153 | ₩9,713 | +2.68% | 26.2만 |
|---|
| 2026.09.17 | ₩9,740 | ₩10,007 | ₩8,900 | ₩9,367 | -3.84% | 21.7만 |
|---|
| 2026.09.16 | ₩9,340 | ₩9,433 | ₩8,819 | ₩9,126 | -2.29% | 15.1만 |
|---|
| 2026.09.15 | ₩10,087 | ₩10,087 | ₩9,113 | ₩9,333 | -7.47% | 18.5만 |
|---|
| 2026.09.14 | ₩10,647 | ₩10,981 | ₩10,074 | ₩10,127 | -4.89% | 15.9만 |
|---|
| 2026.09.11 | ₩11,301 | ₩11,608 | ₩10,587 | ₩10,714 | -5.19% | 19.9만 |
|---|
| 2026.09.10 | ₩13,556 | ₩13,583 | ₩10,981 | ₩10,994 | -18.90% | 39.6만 |
|---|
| 2026.09.09 | ₩13,970 | ₩14,090 | ₩13,676 | ₩13,676 | -2.10% | 7.1만 |
|---|
| 2026.09.08 | ₩14,543 | ₩14,583 | ₩13,850 | ₩14,103 | -3.03% | 7.8만 |
|---|
| 2026.09.04 | ₩14,330 | ₩14,669 | ₩14,054 | ₩14,103 | -1.58% | 5.3만 |
|---|
| 2026.09.03 | ₩14,250 | ₩14,817 | ₩14,143 | ₩14,290 | +0.28% | 6.1만 |
|---|
| 2026.09.02 | ₩14,730 | ₩15,197 | ₩14,116 | ₩14,130 | -4.08% | 8.9만 |
|---|
| 2026.09.01 | ₩14,997 | ₩15,544 | ₩14,690 | ₩14,850 | -0.98% | 10.6만 |
|---|
| 2026.08.31 | ₩16,972 | ₩16,972 | ₩14,770 | ₩15,024 | -11.48% | 16.4만 |
|---|
| 2026.08.28 | ₩16,625 | ₩17,666 | ₩16,478 | ₩16,825 | +1.20% | 11.4만 |
|---|
| 2026.08.27 | ₩17,185 | ₩17,679 | ₩16,478 | ₩16,638 | -3.18% | 13.2만 |
|---|
| 2026.08.26 | ₩17,719 | ₩17,959 | ₩17,132 | ₩17,692 | -0.15% | 7.5만 |
|---|
| 2026.08.25 | ₩17,345 | ₩18,386 | ₩17,292 | ₩17,906 | +3.23% | 7.8만 |
|---|
| 2026.08.24 | ₩18,493 | ₩19,107 | ₩18,039 | ₩18,039 | -2.45% | 7.4만 |
|---|
| 2026.08.21 | ₩19,454 | ₩19,787 | ₩18,520 | ₩19,240 | -1.10% | 7.9만 |
|---|
| 2026.08.20 | ₩21,201 | ₩22,522 | ₩18,693 | ₩20,334 | -4.09% | 19.1만 |
|---|
| 2026.08.19 | ₩21,068 | ₩21,788 | ₩20,681 | ₩21,362 | +1.39% | 7.3만 |
|---|
| 2026.08.18 | ₩20,895 | ₩22,002 | ₩20,761 | ₩21,148 | +1.21% | 8.2만 |
|---|
| 2026.08.17 | ₩21,201 | ₩22,416 | ₩19,747 | ₩21,415 | +1.01% | 15만 |
|---|
| 2026.08.14 | ₩21,695 | ₩21,695 | ₩20,681 | ₩21,215 | -2.21% | 10.2만 |
|---|
| 2026.08.13 | ₩19,974 | ₩21,882 | ₩19,774 | ₩21,548 | +7.88% | 12.4만 |
|---|
| 2026.08.12 | ₩20,588 | ₩20,961 | ₩19,427 | ₩19,574 | -4.93% | 13.7만 |
|---|
| 2026.08.11 | ₩18,733 | ₩20,521 | ₩18,640 | ₩20,347 | +8.62% | 10.4만 |
|---|
| 2026.08.10 | ₩18,720 | ₩19,307 | ₩18,359 | ₩18,840 | +0.64% | 8.3만 |
|---|
| 2026.08.07 | ₩18,546 | ₩19,494 | ₩18,546 | ₩18,773 | +1.22% | 8.3만 |
|---|
| 2026.08.06 | ₩17,546 | ₩19,147 | ₩17,505 | ₩18,413 | +4.94% | 8.3만 |
|---|
| 2026.08.05 | ₩18,066 | ₩19,147 | ₩17,492 | ₩17,559 | -2.81% | 11.4만 |
|---|
| 2026.08.04 | ₩15,944 | ₩18,266 | ₩15,944 | ₩18,066 | +13.31% | 15.1만 |
|---|
| 2026.08.03 | ₩15,384 | ₩16,558 | ₩15,384 | ₩16,211 | +5.38% | 11만 |
|---|
| 2026.07.31 | ₩15,931 | ₩16,251 | ₩15,211 | ₩15,624 | -1.93% | 10.7만 |
|---|
| 2026.07.30 | ₩15,344 | ₩16,125 | ₩15,344 | ₩15,944 | +3.91% | 10.9만 |
|---|
| 2026.07.29 | ₩15,984 | ₩16,491 | ₩14,637 | ₩15,504 | -3.01% | 12만 |
|---|
| 2026.07.28 | ₩16,185 | ₩17,199 | ₩15,664 | ₩16,411 | +1.40% | 18.3만 |
|---|
| 2026.07.27 | ₩15,904 | ₩17,452 | ₩15,491 | ₩16,185 | +1.76% | 29.6만 |
|---|
| 2026.07.24 | ₩14,143 | ₩14,944 | ₩13,663 | ₩14,890 | +5.28% | 12.8만 |
|---|
| 2026.07.23 | ₩14,824 | ₩14,824 | ₩13,943 | ₩14,250 | -3.87% | 11.6만 |
|---|
| 2026.07.22 | ₩14,744 | ₩15,331 | ₩14,670 | ₩14,850 | +0.72% | 13만 |
|---|
| 2026.07.21 | ₩14,076 | ₩15,927 | ₩14,076 | ₩14,824 | +5.31% | 20.2만 |
|---|
| 2026.07.20 | ₩15,037 | ₩15,437 | ₩14,056 | ₩14,503 | -3.55% | 20.6만 |
|---|
| 2026.07.17 | ₩15,758 | ₩16,118 | ₩14,650 | ₩15,504 | -1.61% | 28.7만 |
|---|
| 2026.07.16 | ₩17,385 | ₩18,199 | ₩15,864 | ₩16,118 | -7.29% | 20.1만 |
|---|
| 2026.07.15 | ₩17,839 | ₩18,253 | ₩17,225 | ₩17,385 | -2.54% | 17만 |
|---|
| 2026.07.14 | ₩16,972 | ₩20,001 | ₩16,885 | ₩18,306 | +7.86% | 28.2만 |
|---|
| 2026.07.13 | ₩18,653 | ₩18,946 | ₩16,732 | ₩16,812 | -9.87% | 23.2만 |
|---|
| 2026.07.10 | ₩18,466 | ₩19,494 | ₩18,053 | ₩18,826 | +1.95% | 14.5만 |
|---|
| 2026.07.09 | ₩20,054 | ₩20,054 | ₩18,146 | ₩19,000 | -5.26% | 22.8만 |
|---|
| 2026.07.08 | ₩19,494 | ₩20,561 | ₩19,494 | ₩20,234 | +3.80% | 12.2만 |
|---|
| 2026.07.07 | ₩20,921 | ₩21,248 | ₩19,173 | ₩20,508 | -1.98% | 22.9만 |
|---|
| 2026.07.06 | ₩22,816 | ₩22,816 | ₩21,268 | ₩21,415 | -6.14% | 20.9만 |
|---|
| 2026.07.02 | ₩23,390 | ₩25,044 | ₩22,656 | ₩22,936 | -1.94% | 28.8만 |
|---|
| 2026.07.01 | ₩22,682 | ₩24,804 | ₩22,682 | ₩24,123 | +6.35% | 28.5만 |
|---|
| 2026.06.30 | ₩21,642 | ₩23,390 | ₩20,121 | ₩22,829 | +5.49% | 42.3만 |
|---|
| 2026.06.29 | ₩23,456 | ₩23,736 | ₩20,281 | ₩20,828 | -11.21% | 55.9만 |
|---|
| 2026.06.26 | ₩23,710 | ₩25,351 | ₩22,002 | ₩24,324 | +2.59% | 110.5만 |
|---|
| 2026.06.25 | ₩25,097 | ₩26,685 | ₩24,123 | ₩24,137 | -3.83% | 34.5만 |
|---|
| 2026.06.24 | ₩26,312 | ₩27,646 | ₩25,097 | ₩25,097 | -4.61% | 24.7만 |
|---|
| 2026.06.23 | ₩25,351 | ₩26,872 | ₩24,791 | ₩26,659 | +5.16% | 14.5만 |
|---|
| 2026.06.22 | ₩25,551 | ₩26,685 | ₩24,844 | ₩26,058 | +1.98% | 19.6만 |
|---|
| 2026.06.18 | ₩25,751 | ₩27,085 | ₩24,710 | ₩26,725 | +3.78% | 19.4만 |
|---|
| 2026.06.17 | ₩30,021 | ₩31,742 | ₩26,552 | ₩27,152 | -9.56% | 40만 |
|---|
| 2026.06.16 | ₩25,111 | ₩29,474 | ₩24,957 | ₩29,314 | +16.74% | 42.8만 |
|---|
| 2026.06.15 | ₩27,953 | ₩28,193 | ₩23,750 | ₩25,591 | -8.45% | 38.4만 |
|---|
| 2026.06.12 | ₩27,779 | ₩32,956 | ₩25,925 | ₩28,513 | +2.64% | 50.7만 |
|---|
| 2026.06.11 | ₩26,805 | ₩29,954 | ₩26,151 | ₩28,313 | +5.62% | 47.6만 |
|---|
| 2026.06.10 | ₩25,831 | ₩28,553 | ₩24,868 | ₩26,805 | +3.77% | 41.3만 |
|---|
| 2026.06.09 | ₩29,033 | ₩30,808 | ₩24,684 | ₩25,591 | -11.86% | 256.3만 |
|---|
| 2026.06.08 | ₩24,070 | ₩27,512 | ₩23,777 | ₩24,377 | +1.27% | 74.8만 |
|---|
| 2026.06.05 | ₩21,762 | ₩41,229 | ₩20,694 | ₩29,581 | +35.93% | 936.7만 |
|---|
| 2026.06.04 | ₩18,279 | ₩23,723 | ₩18,186 | ₩21,802 | +19.27% | 52.1만 |
|---|
| 2026.06.03 | ₩19,053 | ₩20,654 | ₩18,186 | ₩18,346 | -3.71% | 20.6만 |
|---|
| 2026.06.02 | ₩17,919 | ₩22,429 | ₩17,492 | ₩19,760 | +10.28% | 36.3만 |
|---|
| 2026.06.01 | ₩18,653 | ₩19,213 | ₩17,639 | ₩18,613 | -0.21% | 29.3만 |
|---|
| 2026.05.29 | ₩20,854 | ₩22,362 | ₩19,454 | ₩19,800 | -5.05% | 22.7만 |
|---|
| 2026.05.28 | ₩20,014 | ₩21,575 | ₩19,760 | ₩21,055 | +5.20% | 25.5만 |
|---|
| 2026.05.27 | ₩24,350 | ₩24,590 | ₩20,681 | ₩20,734 | -14.85% | 37.3만 |
|---|
| 2026.05.26 | ₩24,110 | ₩26,819 | ₩21,748 | ₩26,071 | +8.14% | 34만 |
|---|
| 2026.05.22 | ₩25,551 | ₩26,125 | ₩24,590 | ₩24,690 | -3.37% | 16.1만 |
|---|
| 2026.05.21 | ₩25,177 | ₩26,672 | ₩24,951 | ₩25,631 | +1.80% | 17.5만 |
|---|
| 2026.05.20 | ₩26,018 | ₩26,352 | ₩23,750 | ₩26,045 | +0.10% | 31.5만 |
|---|
| 2026.05.19 | ₩26,685 | ₩27,793 | ₩25,791 | ₩26,552 | -0.50% | 22.9만 |
|---|
| 2026.05.18 | ₩30,254 | ₩30,254 | ₩26,763 | ₩27,966 | -7.56% | 43.6만 |
|---|
| 2026.05.15 | ₩30,595 | ₩30,795 | ₩28,019 | ₩29,807 | -2.57% | 18.1만 |
|---|
| 2026.05.14 | ₩32,062 | ₩32,623 | ₩30,833 | ₩30,901 | -3.62% | 16만 |
|---|
| 2026.05.13 | ₩31,502 | ₩33,183 | ₩30,194 | ₩33,183 | +5.34% | 23.8만 |
|---|
| 2026.05.12 | ₩32,583 | ₩35,812 | ₩30,508 | ₩31,755 | -2.54% | 37.5만 |
|---|
| 2026.05.11 | ₩32,316 | ₩33,703 | ₩29,127 | ₩31,435 | -2.73% | 71만 |
|---|
| 2026.05.08 | ₩29,487 | ₩31,459 | ₩28,833 | ₩29,701 | +0.72% | 26.2만 |
|---|
| 2026.05.07 | ₩30,835 | ₩31,502 | ₩29,407 | ₩29,500 | -4.33% | 23.1만 |
|---|
| 2026.05.06 | ₩29,180 | ₩33,417 | ₩28,673 | ₩31,515 | +8.00% | 47.2만 |
|---|
| 2026.05.05 | ₩31,035 | ₩31,062 | ₩28,286 | ₩30,181 | -2.75% | 40.3만 |
|---|
| 2026.05.04 | ₩35,491 | ₩35,518 | ₩31,288 | ₩31,315 | -11.77% | 44.6만 |
|---|
| 2026.05.01 | ₩37,586 | ₩38,507 | ₩35,645 | ₩35,825 | -4.69% | 29.9만 |
|---|
| 2026.04.30 | ₩37,733 | ₩40,028 | ₩37,066 | ₩37,526 | -0.55% | 36.1만 |
|---|
| 2026.04.29 | ₩37,573 | ₩37,666 | ₩35,371 | ₩36,932 | -1.70% | 35.2만 |
|---|
| 2026.04.28 | ₩36,185 | ₩39,744 | ₩35,785 | ₩37,119 | +2.58% | 30.4만 |
|---|
| 2026.04.27 | ₩37,319 | ₩37,973 | ₩34,731 | ₩37,720 | +1.07% | 38.7만 |
|---|
| 2026.04.24 | ₩40,081 | ₩40,655 | ₩37,629 | ₩40,054 | -0.07% | 39.8만 |
|---|
| 2026.04.23 | ₩43,350 | ₩43,710 | ₩40,268 | ₩41,762 | -3.66% | 57.2만 |
|---|
| 2026.04.22 | ₩45,632 | ₩47,019 | ₩43,697 | ₩44,925 | -1.55% | 167.8만 |
|---|
| 2026.04.21 | ₩46,285 | ₩46,378 | ₩40,802 | ₩43,617 | -5.77% | 81.6만 |
|---|
| 2026.04.20 | ₩47,673 | ₩49,995 | ₩45,792 | ₩46,526 | -2.41% | 38.6만 |
|---|
| 2026.04.17 | ₩49,795 | ₩50,742 | ₩45,598 | ₩50,715 | +1.85% | 94.3만 |
|---|
| 2026.04.16 | ₩64,738 | ₩65,899 | ₩43,470 | ₩52,303 | -19.21% | 316.7만 |
|---|
| 2026.04.15 | ₩73,144 | ₩77,214 | ₩70,265 | ₩75,986 | +3.89% | 150.7만 |
|---|
| 2026.04.14 | ₩72,143 | ₩74,904 | ₩68,608 | ₩70,316 | -2.53% | 50.6만 |
|---|
| 2026.04.13 | ₩58,321 | ₩72,170 | ₩58,321 | ₩67,981 | +16.56% | 91만 |
|---|
| 2026.04.10 | ₩56,973 | ₩59,048 | ₩56,052 | ₩56,119 | -1.50% | 20.4만 |
|---|
| 2026.04.09 | ₩54,438 | ₩59,295 | ₩52,423 | ₩56,813 | +4.36% | 35.9만 |
|---|
| 2026.04.08 | ₩56,506 | ₩62,390 | ₩54,251 | ₩54,251 | -3.99% | 41.7만 |
|---|
| 2026.04.07 | ₩57,467 | ₩57,987 | ₩54,184 | ₩57,226 | -0.42% | 44.7만 |
|---|
| 2026.04.06 | ₩55,372 | ₩61,376 | ₩55,372 | ₩58,734 | +6.07% | 50.9만 |
|---|
| 2026.04.02 | ₩49,127 | ₩56,719 | ₩49,127 | ₩55,585 | +13.15% | 53.3만 |
|---|
| 2026.04.01 | ₩49,087 | ₩50,342 | ₩48,033 | ₩50,248 | +2.36% | 21.9만 |
|---|
| 2026.03.31 | ₩48,981 | ₩51,756 | ₩46,552 | ₩50,568 | +3.24% | 69.5만 |
|---|
| 2026.03.30 | ₩48,234 | ₩48,934 | ₩45,058 | ₩45,632 | -5.39% | 22.5만 |
|---|
| 2026.03.27 | ₩50,075 | ₩50,522 | ₩48,120 | ₩48,180 | -3.78% | 25.5만 |
|---|
| 2026.03.26 | ₩51,049 | ₩52,654 | ₩49,741 | ₩50,995 | -0.10% | 30.4만 |
|---|
| 2026.03.25 | ₩49,541 | ₩55,705 | ₩49,488 | ₩55,345 | +11.72% | 46.1만 |
|---|
| 2026.03.24 | ₩51,502 | ₩52,343 | ₩47,633 | ₩49,381 | -4.12% | 34.4만 |
|---|
| 2026.03.23 | ₩52,170 | ₩53,837 | ₩51,369 | ₩52,677 | +0.97% | 30.5만 |
|---|
| 2026.03.20 | ₩56,066 | ₩57,520 | ₩50,982 | ₩54,104 | -3.50% | 65.7만 |
|---|
| 2026.03.19 | ₩55,238 | ₩57,106 | ₩54,304 | ₩54,945 | -0.53% | 40.1만 |
|---|
| 2026.03.18 | ₩56,466 | ₩60,829 | ₩54,771 | ₩58,000 | +2.72% | 93.8만 |
|---|
| 2026.03.17 | ₩49,795 | ₩54,891 | ₩48,447 | ₩54,078 | +8.60% | 76.6만 |
|---|
| 2026.03.16 | ₩49,568 | ₩50,482 | ₩47,033 | ₩49,915 | +0.70% | 50.3만 |
|---|
| 2026.03.13 | ₩50,368 | ₩51,369 | ₩48,700 | ₩51,102 | +1.46% | 47.1만 |
|---|
| 2026.03.12 | ₩52,343 | ₩53,504 | ₩49,861 | ₩49,861 | -4.74% | 78.8만 |
|---|
| 2026.03.11 | ₩47,006 | ₩54,705 | ₩44,898 | ₩47,940 | +1.99% | 164.3만 |
|---|
| 2026.03.10 | ₩51,316 | ₩53,784 | ₩46,939 | ₩49,021 | -4.47% | 143.2만 |
|---|
| 2026.03.09 | ₩63,731 | ₩63,978 | ₩53,651 | ₩55,972 | -12.17% | 149.2만 |
|---|
| 2026.03.06 | ₩67,687 | ₩80,056 | ₩67,687 | ₩75,079 | +10.92% | 305만 |
|---|
| 2026.03.05 | ₩63,291 | ₩67,487 | ₩60,362 | ₩64,725 | +2.27% | 130.2만 |
|---|
| 2026.03.04 | ₩64,925 | ₩68,901 | ₩59,588 | ₩62,337 | -3.99% | 193.7만 |
|---|
| 2026.03.03 | ₩46,592 | ₩58,694 | ₩46,472 | ₩56,933 | +22.19% | 218.2만 |
|---|
| 2026.03.02 | ₩43,444 | ₩54,531 | ₩42,099 | ₩48,954 | +12.68% | 224.1만 |
|---|
| 2026.02.27 | ₩36,492 | ₩47,624 | ₩36,492 | ₩47,606 | +30.46% | 320.5만 |
|---|
| 2026.02.26 | ₩36,559 | ₩38,544 | ₩34,250 | ₩34,971 | -4.34% | 81.7만 |
|---|
| 2026.02.25 | ₩41,362 | ₩42,149 | ₩34,731 | ₩39,427 | -4.68% | 360.7만 |
|---|
| 2026.02.24 | ₩28,286 | ₩38,694 | ₩27,646 | ₩37,626 | +33.02% | 474.4만 |
|---|
| 2026.02.23 | ₩26,685 | ₩29,087 | ₩25,898 | ₩26,832 | +0.55% | 121.5만 |
|---|
| 2026.02.20 | ₩25,284 | ₩25,604 | ₩24,684 | ₩25,351 | +0.26% | 32.6만 |
|---|
| 2026.02.19 | ₩25,097 | ₩26,808 | ₩24,083 | ₩25,524 | +1.70% | 52.8만 |
|---|
| 2026.02.18 | ₩25,097 | ₩26,445 | ₩24,832 | ₩24,977 | -0.48% | 58.1만 |
|---|
| 2026.02.17 | ₩26,432 | ₩26,565 | ₩24,257 | ₩25,111 | -5.00% | 64.1만 |
|---|
| 2026.02.13 | ₩27,419 | ₩30,288 | ₩26,445 | ₩27,913 | +1.80% | 98만 |
|---|
| 2026.02.12 | ₩24,030 | ₩33,690 | ₩21,682 | ₩28,580 | +18.93% | 274.8만 |
|---|
| 2026.02.11 | ₩27,686 | ₩27,699 | ₩23,017 | ₩23,496 | -15.13% | 121만 |
|---|
| 2026.02.10 | ₩29,934 | ₩30,074 | ₩27,619 | ₩28,700 | -4.12% | 103.6만 |
|---|
| 2026.02.09 | ₩28,847 | ₩33,757 | ₩27,526 | ₩31,208 | +8.19% | 184만 |
|---|
| 2026.02.06 | ₩29,834 | ₩31,889 | ₩27,459 | ₩29,954 | +0.40% | 164.2만 |
|---|
| 2026.02.05 | ₩37,052 | ₩40,962 | ₩31,022 | ₩31,875 | -13.97% | 1156.6만 |
|---|
| 2026.02.04 | ₩31,395 | ₩33,143 | ₩29,074 | ₩29,714 | -5.35% | 105.3만 |
|---|
| 2026.02.03 | ₩32,423 | ₩35,345 | ₩30,034 | ₩31,115 | -4.03% | 135.5만 |
|---|
| 2026.02.02 | ₩32,516 | ₩39,934 | ₩30,101 | ₩31,115 | -4.31% | 405.9만 |
|---|
| 2026.01.30 | ₩42,109 | ₩46,672 | ₩28,967 | ₩33,023 | -21.58% | 933.5만 |
|---|
| 2026.01.29 | ₩84,979 | ₩91,904 | ₩67,033 | ₩70,222 | -17.37% | 918.8만 |
|---|
| 2026.01.28 | ₩70,362 | ₩115,120 | ₩68,765 | ₩84,058 | +19.47% | 1428.2만 |
|---|
| 2026.01.27 | ₩53,023 | ₩76,653 | ₩49,368 | ₩69,382 | +30.85% | 786만 |
|---|
| 2026.01.26 | ₩73,591 | ₩90,236 | ₩35,131 | ₩82,831 | +12.56% | 3352.6만 |
|---|
| 2026.01.23 | ₩14,023 | ₩24,417 | ₩13,882 | ₩21,989 | +56.80% | 4366.4만 |
|---|
| 2026.01.22 | ₩10,954 | ₩12,542 | ₩10,581 | ₩11,555 | +5.48% | 204만 |
|---|
| 2026.01.21 | ₩12,088 | ₩15,184 | ₩10,421 | ₩11,608 | -3.97% | 4852.6만 |
|---|
| 2026.01.20 | ₩8,126 | ₩9,607 | ₩7,605 | ₩8,206 | +0.99% | 128.6만 |
|---|
| 2026.01.16 | ₩9,220 | ₩9,914 | ₩7,592 | ₩8,473 | -8.10% | 445.2만 |
|---|
| 2026.01.15 | ₩7,472 | ₩8,168 | ₩6,364 | ₩7,619 | +1.96% | 268.7만 |
|---|
| 2026.01.14 | ₩5,244 | ₩9,006 | ₩5,177 | ₩7,739 | +47.58% | 4684.1만 |
|---|
| 2026.01.13 | ₩4,443 | ₩5,044 | ₩4,443 | ₩4,817 | +8.41% | 60.2만 |
|---|
| 2026.01.12 | ₩4,683 | ₩4,706 | ₩4,270 | ₩4,403 | -5.98% | 47.8만 |
|---|
| 2026.01.09 | ₩5,150 | ₩5,277 | ₩4,590 | ₩4,777 | -7.25% | 90.1만 |
|---|
| 2026.01.08 | ₩5,190 | ₩5,645 | ₩5,003 | ₩5,097 | -1.80% | 79.5만 |
|---|
| 2026.01.07 | ₩6,004 | ₩6,404 | ₩5,017 | ₩5,017 | -16.44% | 150.3만 |
|---|
| 2026.01.06 | ₩5,557 | ₩6,551 | ₩5,430 | ₩6,231 | +12.12% | 1615만 |
|---|
| 2026.01.05 | ₩5,164 | ₩5,337 | ₩4,403 | ₩4,830 | -6.46% | 380.7만 |
|---|
| 2026.01.02 | ₩3,336 | ₩5,671 | ₩3,336 | ₩5,030 | +50.80% | 9758.5만 |
|---|
| 2025.12.31 | ₩2,949 | ₩3,562 | ₩2,935 | ₩3,095 | +4.98% | 482.2만 |
|---|
| 2025.12.30 | ₩3,389 | ₩3,643 | ₩2,709 | ₩2,842 | -16.14% | 535만 |
|---|
| 2025.12.29 | ₩2,375 | ₩3,883 | ₩2,362 | ₩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 | ₩1,855 | +0.72% | 4만 |
|---|
| 2025.12.23 | ₩2,095 | ₩2,242 | ₩1,855 | ₩1,855 | -11.46% | 20.4만 |
|---|
| 2025.12.22 | ₩2,375 | ₩2,514 | ₩2,108 | ₩2,108 | -11.24% | 15.4만 |
|---|
| 2025.12.19 | ₩2,202 | ₩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 | ₩2,829 | ₩2,994 | ₩2,210 | ₩2,308 | -18.40% | 33.3만 |
|---|
| 2025.12.15 | ₩3,309 | ₩3,496 | ₩2,802 | ₩2,815 | -14.92% | 28.1만 |
|---|
| 2025.12.12 | ₩3,656 | ₩3,976 | ₩3,336 | ₩3,442 | -5.84% | 24.3만 |
|---|
| 2025.12.11 | ₩3,869 | ₩4,069 | ₩3,696 | ₩3,789 | -2.07% | 8.2만 |
|---|
| 2025.12.10 | ₩4,003 | ₩4,270 | ₩3,936 | ₩3,936 | -1.67% | 6.9만 |
|---|
| 2025.12.09 | ₩3,736 | ₩4,216 | ₩3,643 | ₩4,110 | +10.00% | 12.8만 |
|---|
| 2025.12.08 | ₩3,576 | ₩3,843 | ₩3,416 | ₩3,803 | +6.34% | 19.9만 |
|---|
| 2025.12.05 | ₩3,789 | ₩3,843 | ₩3,536 | ₩3,536 | -6.69% | 15.4만 |
|---|
| 2025.12.04 | ₩4,256 | ₩4,296 | ₩3,469 | ₩3,763 | -11.60% | 28.8만 |
|---|
| 2025.12.03 | ₩4,270 | ₩4,470 | ₩4,270 | ₩4,416 | +3.44% | 10.7만 |
|---|
| 2025.12.02 | ₩4,536 | ₩5,937 | ₩4,270 | ₩4,270 | -5.88% | 43.4만 |
|---|
| 2025.12.01 | ₩5,044 | ₩5,137 | ₩4,670 | ₩4,790 | -5.03% | 9.9만 |
|---|
| 2025.11.28 | ₩5,003 | ₩5,470 | ₩4,937 | ₩5,257 | +5.07% | 5.1만 |
|---|
| 2025.11.26 | ₩4,870 | ₩5,337 | ₩4,803 | ₩5,044 | +3.56% | 8.8만 |
|---|
| 2025.11.25 | ₩5,057 | ₩5,164 | ₩4,937 | ₩4,977 | -1.58% | 5만 |
|---|
| 2025.11.24 | ₩4,990 | ₩5,204 | ₩4,817 | ₩5,204 | +4.28% | 8.9만 |
|---|
| 2025.11.21 | ₩4,670 | ₩4,963 | ₩4,470 | ₩4,963 | +6.29% | 16.3만 |
|---|
| 2025.11.20 | ₩4,937 | ₩4,990 | ₩4,603 | ₩4,777 | -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 | ₩5,831 | ₩4,817 | ₩5,204 | -10.34% | 26.8만 |
|---|
| 2025.11.14 | ₩5,057 | ₩5,764 | ₩4,777 | ₩5,484 | +8.44% | 43.1만 |
|---|
| 2025.11.13 | ₩5,070 | ₩5,190 | ₩4,857 | ₩4,977 | -1.84% | 29.3만 |
|---|
| 2025.11.12 | ₩5,457 | ₩5,791 | ₩5,364 | ₩5,417 | -0.73% | 36.2만 |
|---|
| 2025.11.11 | ₩5,310 | ₩5,871 | ₩4,777 | ₩5,497 | +3.52% | 107.7만 |
|---|
| 2025.11.10 | ₩7,832 | ₩11,301 | ₩6,164 | ₩6,418 | -18.06% | 4785.5만 |
|---|
| 2025.11.07 | ₩5,070 | ₩5,137 | ₩4,603 | ₩5,003 | -1.32% | 6.1만 |
|---|
| 2025.11.06 | ₩5,070 | ₩5,297 | ₩5,070 | ₩5,124 | +1.05% | 7.1만 |
|---|
| 2025.11.05 | ₩5,644 | ₩5,657 | ₩5,070 | ₩5,297 | -6.15% | 6.9만 |
|---|
| 2025.11.04 | ₩5,764 | ₩6,018 | ₩5,537 | ₩5,657 | -1.85% | 6.1만 |
|---|
| 2025.11.03 | ₩5,951 | ₩6,404 | ₩5,951 | ₩6,204 | +4.26% | 8.7만 |
|---|
| 2025.10.31 | ₩5,937 | ₩6,124 | ₩5,737 | ₩5,951 | +0.22% | 5.3만 |
|---|
| 2025.10.30 | ₩6,111 | ₩6,138 | ₩5,751 | ₩5,937 | -2.84% | 8.9만 |
|---|
| 2025.10.29 | ₩6,538 | ₩6,818 | ₩6,018 | ₩6,151 | -5.92% | 10만 |
|---|
| 2025.10.28 | ₩6,725 | ₩6,911 | ₩6,471 | ₩6,645 | -1.19% | 10.3만 |
|---|
| 2025.10.27 | ₩6,138 | ₩7,579 | ₩6,004 | ₩6,845 | +11.52% | 37.5만 |
|---|
| 2025.10.24 | ₩5,751 | ₩6,244 | ₩5,631 | ₩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 | ₩6,338 | ₩5,671 | ₩5,897 | -1.78% | 7.9만 |
|---|
| 2025.10.21 | ₩6,698 | ₩6,898 | ₩6,151 | ₩6,258 | -6.57% | 12.8만 |
|---|
| 2025.10.20 | ₩5,871 | ₩7,112 | ₩5,844 | ₩6,871 | +17.05% | 30.3만 |
|---|
| 2025.10.17 | ₩5,430 | ₩5,857 | ₩5,337 | ₩5,831 | +7.37% | 7.9만 |
|---|
| 2025.10.16 | ₩5,537 | ₩6,138 | ₩5,417 | ₩5,524 | -0.24% | 25.5만 |
|---|
| 2025.10.15 | ₩6,658 | ₩7,325 | ₩5,364 | ₩5,591 | -16.03% | 32.2만 |
|---|
| 2025.10.14 | ₩6,324 | ₩7,338 | ₩5,937 | ₩6,631 | +4.85% | 24.5만 |
|---|
| 2025.10.13 | ₩7,605 | ₩8,673 | ₩6,805 | ₩7,125 | -6.32% | 38.2만 |
|---|
| 2025.10.10 | ₩7,378 | ₩9,180 | ₩7,245 | ₩7,605 | +3.07% | 97.4만 |
|---|