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 | ₩7,199 | ₩7,199 | ₩6,785 | ₩6,932 | -3.71% | 8만 |
| 2026.10.08 | ₩7,012 | ₩7,133 | ₩6,825 | ₩7,066 | +0.76% | 16만 |
| 2026.10.07 | ₩7,507 | ₩7,507 | ₩7,146 | ₩7,186 | -4.27% | 9.6만 |
| 2026.10.06 | ₩7,827 | ₩8,007 | ₩7,373 | ₩7,627 | -2.56% | 15.4만 |
| 2026.10.05 | ₩8,068 | ₩8,094 | ₩7,573 | ₩7,800 | -3.31% | 9.5만 |
| 2026.10.02 | ₩8,228 | ₩8,428 | ₩8,027 | ₩8,041 | -2.27% | 9.8만 |
| 2026.10.01 | ₩8,214 | ₩8,467 | ₩8,014 | ₩8,134 | -0.98% | 8.4만 |
| 2026.09.30 | ₩8,014 | ₩8,976 | ₩8,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,108 |
| +1.17% |
| 18.9만 |
| 2026.09.29 | ₩8,014 | ₩8,156 | ₩7,814 | ₩7,947 | -0.83% | 8.7만 |
|---|
| 2026.09.28 | ₩8,241 | ₩8,456 | ₩7,894 | ₩7,974 | -3.24% | 13.1만 |
|---|
| 2026.09.25 | ₩8,615 | ₩8,882 | ₩8,228 | ₩8,241 | -4.34% | 11.6만 |
|---|
| 2026.09.24 | ₩8,602 | ₩8,842 | ₩8,441 | ₩8,662 | +0.70% | 7.3만 |
|---|
| 2026.09.23 | ₩9,537 | ₩9,537 | ₩8,615 | ₩8,669 | -9.10% | 18만 |
|---|
| 2026.09.22 | ₩9,964 | ₩9,964 | ₩8,884 | ₩9,296 | -6.70% | 15.6만 |
|---|
| 2026.09.21 | ₩9,724 | ₩9,817 | ₩9,376 | ₩9,443 | -2.88% | 13.7만 |
|---|
| 2026.09.18 | ₩9,470 | ₩9,991 | ₩9,163 | ₩9,724 | +2.68% | 26.2만 |
|---|
| 2026.09.17 | ₩9,750 | ₩10,018 | ₩8,909 | ₩9,376 | -3.84% | 21.7만 |
|---|
| 2026.09.16 | ₩9,350 | ₩9,443 | ₩8,829 | ₩9,136 | -2.29% | 15.1만 |
|---|
| 2026.09.15 | ₩10,098 | ₩10,098 | ₩9,123 | ₩9,343 | -7.47% | 18.5만 |
|---|
| 2026.09.14 | ₩10,659 | ₩10,993 | ₩10,084 | ₩10,138 | -4.89% | 15.9만 |
|---|
| 2026.09.11 | ₩11,313 | ₩11,620 | ₩10,599 | ₩10,726 | -5.19% | 19.9만 |
|---|
| 2026.09.10 | ₩13,571 | ₩13,597 | ₩10,993 | ₩11,006 | -18.90% | 39.6만 |
|---|
| 2026.09.09 | ₩13,985 | ₩14,105 | ₩13,691 | ₩13,691 | -2.10% | 7.1만 |
|---|
| 2026.09.08 | ₩14,559 | ₩14,599 | ₩13,864 | ₩14,118 | -3.03% | 7.8만 |
|---|
| 2026.09.04 | ₩14,345 | ₩14,684 | ₩14,069 | ₩14,118 | -1.58% | 5.3만 |
|---|
| 2026.09.03 | ₩14,265 | ₩14,833 | ₩14,158 | ₩14,305 | +0.28% | 6.1만 |
|---|
| 2026.09.02 | ₩14,746 | ₩15,213 | ₩14,131 | ₩14,145 | -4.08% | 8.9만 |
|---|
| 2026.09.01 | ₩15,013 | ₩15,561 | ₩14,706 | ₩14,866 | -0.98% | 10.6만 |
|---|
| 2026.08.31 | ₩16,990 | ₩16,990 | ₩14,786 | ₩15,040 | -11.48% | 16.4만 |
|---|
| 2026.08.28 | ₩16,643 | ₩17,684 | ₩16,496 | ₩16,843 | +1.20% | 11.4만 |
|---|
| 2026.08.27 | ₩17,204 | ₩17,698 | ₩16,496 | ₩16,656 | -3.18% | 13.2만 |
|---|
| 2026.08.26 | ₩17,738 | ₩17,978 | ₩17,150 | ₩17,711 | -0.15% | 7.5만 |
|---|
| 2026.08.25 | ₩17,364 | ₩18,406 | ₩17,310 | ₩17,925 | +3.23% | 7.8만 |
|---|
| 2026.08.24 | ₩18,513 | ₩19,127 | ₩18,058 | ₩18,058 | -2.45% | 7.4만 |
|---|
| 2026.08.21 | ₩19,474 | ₩19,808 | ₩18,539 | ₩19,261 | -1.10% | 7.9만 |
|---|
| 2026.08.20 | ₩21,224 | ₩22,546 | ₩18,713 | ₩20,356 | -4.09% | 19.1만 |
|---|
| 2026.08.19 | ₩21,090 | ₩21,812 | ₩20,703 | ₩21,384 | +1.39% | 7.3만 |
|---|
| 2026.08.18 | ₩20,917 | ₩22,025 | ₩20,783 | ₩21,171 | +1.21% | 8.2만 |
|---|
| 2026.08.17 | ₩21,224 | ₩22,439 | ₩19,768 | ₩21,438 | +1.01% | 15만 |
|---|
| 2026.08.14 | ₩21,718 | ₩21,718 | ₩20,703 | ₩21,237 | -2.21% | 10.2만 |
|---|
| 2026.08.13 | ₩19,995 | ₩21,905 | ₩19,795 | ₩21,571 | +7.88% | 12.4만 |
|---|
| 2026.08.12 | ₩20,610 | ₩20,984 | ₩19,448 | ₩19,594 | -4.93% | 13.7만 |
|---|
| 2026.08.11 | ₩18,753 | ₩20,543 | ₩18,659 | ₩20,369 | +8.62% | 10.4만 |
|---|
| 2026.08.10 | ₩18,740 | ₩19,327 | ₩18,379 | ₩18,860 | +0.64% | 8.3만 |
|---|
| 2026.08.07 | ₩18,566 | ₩19,514 | ₩18,566 | ₩18,793 | +1.22% | 8.3만 |
|---|
| 2026.08.06 | ₩17,564 | ₩19,167 | ₩17,524 | ₩18,432 | +4.94% | 8.3만 |
|---|
| 2026.08.05 | ₩18,085 | ₩19,167 | ₩17,511 | ₩17,578 | -2.81% | 11.4만 |
|---|
| 2026.08.04 | ₩15,961 | ₩18,285 | ₩15,961 | ₩18,085 | +13.31% | 15.1만 |
|---|
| 2026.08.03 | ₩15,400 | ₩16,576 | ₩15,400 | ₩16,229 | +5.38% | 11만 |
|---|
| 2026.07.31 | ₩15,948 | ₩16,269 | ₩15,227 | ₩15,641 | -1.93% | 10.7만 |
|---|
| 2026.07.30 | ₩15,360 | ₩16,142 | ₩15,360 | ₩15,961 | +3.91% | 10.9만 |
|---|
| 2026.07.29 | ₩16,001 | ₩16,509 | ₩14,652 | ₩15,521 | -3.01% | 12만 |
|---|
| 2026.07.28 | ₩16,202 | ₩17,217 | ₩15,681 | ₩16,429 | +1.40% | 18.3만 |
|---|
| 2026.07.27 | ₩15,921 | ₩17,471 | ₩15,507 | ₩16,202 | +1.76% | 29.6만 |
|---|
| 2026.07.24 | ₩14,158 | ₩14,960 | ₩13,677 | ₩14,906 | +5.28% | 12.8만 |
|---|
| 2026.07.23 | ₩14,839 | ₩14,839 | ₩13,958 | ₩14,265 | -3.87% | 11.6만 |
|---|
| 2026.07.22 | ₩14,759 | ₩15,347 | ₩14,686 | ₩14,866 | +0.72% | 13만 |
|---|
| 2026.07.21 | ₩14,091 | ₩15,944 | ₩14,091 | ₩14,839 | +5.31% | 20.2만 |
|---|
| 2026.07.20 | ₩15,053 | ₩15,454 | ₩14,071 | ₩14,519 | -3.55% | 20.6만 |
|---|
| 2026.07.17 | ₩15,774 | ₩16,135 | ₩14,666 | ₩15,521 | -1.61% | 28.7만 |
|---|
| 2026.07.16 | ₩17,404 | ₩18,219 | ₩15,881 | ₩16,135 | -7.29% | 20.1만 |
|---|
| 2026.07.15 | ₩17,858 | ₩18,272 | ₩17,244 | ₩17,404 | -2.54% | 17만 |
|---|
| 2026.07.14 | ₩16,990 | ₩20,022 | ₩16,903 | ₩18,326 | +7.86% | 28.2만 |
|---|
| 2026.07.13 | ₩18,673 | ₩18,967 | ₩16,749 | ₩16,830 | -9.87% | 23.2만 |
|---|
| 2026.07.10 | ₩18,486 | ₩19,514 | ₩18,072 | ₩18,846 | +1.95% | 14.5만 |
|---|
| 2026.07.09 | ₩20,075 | ₩20,075 | ₩18,165 | ₩19,020 | -5.26% | 22.8만 |
|---|
| 2026.07.08 | ₩19,514 | ₩20,583 | ₩19,514 | ₩20,256 | +3.80% | 12.2만 |
|---|
| 2026.07.07 | ₩20,943 | ₩21,271 | ₩19,194 | ₩20,529 | -1.98% | 22.9만 |
|---|
| 2026.07.06 | ₩22,840 | ₩22,840 | ₩21,291 | ₩21,438 | -6.14% | 20.9만 |
|---|
| 2026.07.02 | ₩23,414 | ₩25,071 | ₩22,680 | ₩22,960 | -1.94% | 28.8만 |
|---|
| 2026.07.01 | ₩22,707 | ₩24,830 | ₩22,707 | ₩24,149 | +6.35% | 28.5만 |
|---|
| 2026.06.30 | ₩21,665 | ₩23,414 | ₩20,142 | ₩22,853 | +5.49% | 42.3만 |
|---|
| 2026.06.29 | ₩23,481 | ₩23,762 | ₩20,302 | ₩20,850 | -11.21% | 55.9만 |
|---|
| 2026.06.26 | ₩23,735 | ₩25,378 | ₩22,025 | ₩24,349 | +2.59% | 110.5만 |
|---|
| 2026.06.25 | ₩25,124 | ₩26,714 | ₩24,149 | ₩24,162 | -3.83% | 34.5만 |
|---|
| 2026.06.24 | ₩26,340 | ₩27,675 | ₩25,124 | ₩25,124 | -4.61% | 24.7만 |
|---|
| 2026.06.23 | ₩25,378 | ₩26,901 | ₩24,817 | ₩26,687 | +5.16% | 14.5만 |
|---|
| 2026.06.22 | ₩25,578 | ₩26,714 | ₩24,870 | ₩26,086 | +1.98% | 19.6만 |
|---|
| 2026.06.18 | ₩25,779 | ₩27,114 | ₩24,737 | ₩26,754 | +3.78% | 19.4만 |
|---|
| 2026.06.17 | ₩30,053 | ₩31,776 | ₩26,580 | ₩27,181 | -9.56% | 40만 |
|---|
| 2026.06.16 | ₩25,137 | ₩29,505 | ₩24,984 | ₩29,345 | +16.74% | 42.8만 |
|---|
| 2026.06.15 | ₩27,982 | ₩28,223 | ₩23,775 | ₩25,618 | -8.45% | 38.4만 |
|---|
| 2026.06.12 | ₩27,809 | ₩32,991 | ₩25,952 | ₩28,543 | +2.64% | 50.7만 |
|---|
| 2026.06.11 | ₩26,834 | ₩29,986 | ₩26,179 | ₩28,343 | +5.62% | 47.6만 |
|---|
| 2026.06.10 | ₩25,859 | ₩28,584 | ₩24,894 | ₩26,834 | +3.77% | 41.3만 |
|---|
| 2026.06.09 | ₩29,064 | ₩30,841 | ₩24,710 | ₩25,618 | -11.86% | 256.3만 |
|---|
| 2026.06.08 | ₩24,096 | ₩27,542 | ₩23,802 | ₩24,403 | +1.27% | 74.8만 |
|---|
| 2026.06.05 | ₩21,785 | ₩41,273 | ₩20,716 | ₩29,612 | +35.93% | 936.7만 |
|---|
| 2026.06.04 | ₩18,299 | ₩23,748 | ₩18,205 | ₩21,825 | +19.27% | 52.1만 |
|---|
| 2026.06.03 | ₩19,074 | ₩20,676 | ₩18,205 | ₩18,366 | -3.71% | 20.6만 |
|---|
| 2026.06.02 | ₩17,938 | ₩22,453 | ₩17,511 | ₩19,781 | +10.28% | 36.3만 |
|---|
| 2026.06.01 | ₩18,673 | ₩19,234 | ₩17,658 | ₩18,633 | -0.21% | 29.3만 |
|---|
| 2026.05.29 | ₩20,877 | ₩22,386 | ₩19,474 | ₩19,821 | -5.05% | 22.7만 |
|---|
| 2026.05.28 | ₩20,035 | ₩21,598 | ₩19,781 | ₩21,077 | +5.20% | 25.5만 |
|---|
| 2026.05.27 | ₩24,376 | ₩24,617 | ₩20,703 | ₩20,756 | -14.85% | 37.3만 |
|---|
| 2026.05.26 | ₩24,136 | ₩26,847 | ₩21,772 | ₩26,099 | +8.14% | 34만 |
|---|
| 2026.05.22 | ₩25,578 | ₩26,153 | ₩24,617 | ₩24,717 | -3.37% | 16.1만 |
|---|
| 2026.05.21 | ₩25,204 | ₩26,700 | ₩24,977 | ₩25,658 | +1.80% | 17.5만 |
|---|
| 2026.05.20 | ₩26,046 | ₩26,380 | ₩23,775 | ₩26,072 | +0.10% | 31.5만 |
|---|
| 2026.05.19 | ₩26,714 | ₩27,822 | ₩25,819 | ₩26,580 | -0.50% | 22.9만 |
|---|
| 2026.05.18 | ₩30,287 | ₩30,287 | ₩26,791 | ₩27,996 | -7.56% | 43.6만 |
|---|
| 2026.05.15 | ₩30,627 | ₩30,827 | ₩28,049 | ₩29,839 | -2.57% | 18.1만 |
|---|
| 2026.05.14 | ₩32,096 | ₩32,657 | ₩30,866 | ₩30,934 | -3.62% | 16만 |
|---|
| 2026.05.13 | ₩31,535 | ₩33,218 | ₩30,226 | ₩33,218 | +5.34% | 23.8만 |
|---|
| 2026.05.12 | ₩32,617 | ₩35,850 | ₩30,540 | ₩31,789 | -2.54% | 37.5만 |
|---|
| 2026.05.11 | ₩32,350 | ₩33,739 | ₩29,158 | ₩31,469 | -2.73% | 71만 |
|---|
| 2026.05.08 | ₩29,519 | ₩31,493 | ₩28,864 | ₩29,732 | +0.72% | 26.2만 |
|---|
| 2026.05.07 | ₩30,868 | ₩31,535 | ₩29,438 | ₩29,532 | -4.33% | 23.1만 |
|---|
| 2026.05.06 | ₩29,211 | ₩33,452 | ₩28,704 | ₩31,549 | +8.00% | 47.2만 |
|---|
| 2026.05.05 | ₩31,068 | ₩31,095 | ₩28,316 | ₩30,213 | -2.75% | 40.3만 |
|---|
| 2026.05.04 | ₩35,529 | ₩35,556 | ₩31,322 | ₩31,348 | -11.77% | 44.6만 |
|---|
| 2026.05.01 | ₩37,626 | ₩38,548 | ₩35,683 | ₩35,863 | -4.69% | 29.9만 |
|---|
| 2026.04.30 | ₩37,773 | ₩40,070 | ₩37,105 | ₩37,566 | -0.55% | 36.1만 |
|---|
| 2026.04.29 | ₩37,613 | ₩37,706 | ₩35,409 | ₩36,972 | -1.70% | 35.2만 |
|---|
| 2026.04.28 | ₩36,224 | ₩39,786 | ₩35,823 | ₩37,159 | +2.58% | 30.4만 |
|---|
| 2026.04.27 | ₩37,359 | ₩38,013 | ₩34,768 | ₩37,760 | +1.07% | 38.7만 |
|---|
| 2026.04.24 | ₩40,124 | ₩40,698 | ₩37,669 | ₩40,097 | -0.07% | 39.8만 |
|---|
| 2026.04.23 | ₩43,396 | ₩43,757 | ₩40,311 | ₩41,807 | -3.66% | 57.2만 |
|---|
| 2026.04.22 | ₩45,680 | ₩47,069 | ₩43,744 | ₩44,972 | -1.55% | 167.8만 |
|---|
| 2026.04.21 | ₩46,335 | ₩46,427 | ₩40,845 | ₩43,663 | -5.77% | 81.6만 |
|---|
| 2026.04.20 | ₩47,724 | ₩50,048 | ₩45,841 | ₩46,575 | -2.41% | 38.6만 |
|---|
| 2026.04.17 | ₩49,848 | ₩50,796 | ₩45,647 | ₩50,769 | +1.85% | 94.3만 |
|---|
| 2026.04.16 | ₩64,807 | ₩65,969 | ₩43,516 | ₩52,359 | -19.21% | 316.7만 |
|---|
| 2026.04.15 | ₩73,222 | ₩77,296 | ₩70,340 | ₩76,067 | +3.89% | 150.7만 |
|---|
| 2026.04.14 | ₩72,220 | ₩74,984 | ₩68,681 | ₩70,390 | -2.53% | 50.6만 |
|---|
| 2026.04.13 | ₩58,383 | ₩72,247 | ₩58,383 | ₩68,053 | +16.56% | 91만 |
|---|
| 2026.04.10 | ₩57,034 | ₩59,111 | ₩56,112 | ₩56,179 | -1.50% | 20.4만 |
|---|
| 2026.04.09 | ₩54,496 | ₩59,358 | ₩52,479 | ₩56,873 | +4.36% | 35.9만 |
|---|
| 2026.04.08 | ₩56,566 | ₩62,456 | ₩54,309 | ₩54,309 | -3.99% | 41.7만 |
|---|
| 2026.04.07 | ₩57,528 | ₩58,049 | ₩54,242 | ₩57,287 | -0.42% | 44.7만 |
|---|
| 2026.04.06 | ₩55,431 | ₩61,441 | ₩55,431 | ₩58,797 | +6.07% | 50.9만 |
|---|
| 2026.04.02 | ₩49,180 | ₩56,780 | ₩49,180 | ₩55,644 | +13.15% | 53.3만 |
|---|
| 2026.04.01 | ₩49,140 | ₩50,395 | ₩48,084 | ₩50,302 | +2.36% | 21.9만 |
|---|
| 2026.03.31 | ₩49,033 | ₩51,811 | ₩46,602 | ₩50,622 | +3.24% | 69.5만 |
|---|
| 2026.03.30 | ₩48,285 | ₩48,986 | ₩45,106 | ₩45,680 | -5.39% | 22.5만 |
|---|
| 2026.03.27 | ₩50,128 | ₩50,576 | ₩48,171 | ₩48,231 | -3.78% | 25.5만 |
|---|
| 2026.03.26 | ₩51,103 | ₩52,710 | ₩49,794 | ₩51,050 | -0.10% | 30.4만 |
|---|
| 2026.03.25 | ₩49,594 | ₩55,765 | ₩49,540 | ₩55,404 | +11.72% | 46.1만 |
|---|
| 2026.03.24 | ₩51,557 | ₩52,399 | ₩47,684 | ₩49,434 | -4.12% | 34.4만 |
|---|
| 2026.03.23 | ₩52,225 | ₩53,895 | ₩51,424 | ₩52,733 | +0.97% | 30.5만 |
|---|
| 2026.03.20 | ₩56,125 | ₩57,581 | ₩51,036 | ₩54,162 | -3.50% | 65.7만 |
|---|
| 2026.03.19 | ₩55,297 | ₩57,167 | ₩54,362 | ₩55,003 | -0.53% | 40.1만 |
|---|
| 2026.03.18 | ₩56,526 | ₩60,894 | ₩54,830 | ₩58,062 | +2.72% | 93.8만 |
|---|
| 2026.03.17 | ₩49,848 | ₩54,950 | ₩48,499 | ₩54,135 | +8.60% | 76.6만 |
|---|
| 2026.03.16 | ₩49,621 | ₩50,535 | ₩47,083 | ₩49,968 | +0.70% | 50.3만 |
|---|
| 2026.03.13 | ₩50,422 | ₩51,424 | ₩48,752 | ₩51,157 | +1.46% | 47.1만 |
|---|
| 2026.03.12 | ₩52,399 | ₩53,561 | ₩49,914 | ₩49,914 | -4.74% | 78.8만 |
|---|
| 2026.03.11 | ₩47,056 | ₩54,763 | ₩44,946 | ₩47,991 | +1.99% | 164.3만 |
|---|
| 2026.03.10 | ₩51,370 | ₩53,841 | ₩46,989 | ₩49,073 | -4.47% | 143.2만 |
|---|
| 2026.03.09 | ₩63,799 | ₩64,046 | ₩53,708 | ₩56,032 | -12.17% | 149.2만 |
|---|
| 2026.03.06 | ₩67,759 | ₩80,141 | ₩67,759 | ₩75,159 | +10.92% | 305만 |
|---|
| 2026.03.05 | ₩63,358 | ₩67,559 | ₩60,426 | ₩64,794 | +2.27% | 130.2만 |
|---|
| 2026.03.04 | ₩64,994 | ₩68,975 | ₩59,651 | ₩62,403 | -3.99% | 193.7만 |
|---|
| 2026.03.03 | ₩46,642 | ₩58,757 | ₩46,522 | ₩56,993 | +22.19% | 218.2만 |
|---|
| 2026.03.02 | ₩43,490 | ₩54,589 | ₩42,143 | ₩49,006 | +12.68% | 224.1만 |
|---|
| 2026.02.27 | ₩36,531 | ₩47,674 | ₩36,531 | ₩47,657 | +30.46% | 320.5만 |
|---|
| 2026.02.26 | ₩36,598 | ₩38,585 | ₩34,287 | ₩35,008 | -4.34% | 81.7만 |
|---|
| 2026.02.25 | ₩41,406 | ₩42,194 | ₩34,768 | ₩39,469 | -4.68% | 360.7만 |
|---|
| 2026.02.24 | ₩28,316 | ₩38,735 | ₩27,675 | ₩37,666 | +33.02% | 474.4만 |
|---|
| 2026.02.23 | ₩26,714 | ₩29,118 | ₩25,926 | ₩26,861 | +0.55% | 121.5만 |
|---|
| 2026.02.20 | ₩25,311 | ₩25,632 | ₩24,710 | ₩25,378 | +0.26% | 32.6만 |
|---|
| 2026.02.19 | ₩25,124 | ₩26,836 | ₩24,109 | ₩25,552 | +1.70% | 52.8만 |
|---|
| 2026.02.18 | ₩25,124 | ₩26,473 | ₩24,858 | ₩25,004 | -0.48% | 58.1만 |
|---|
| 2026.02.17 | ₩26,460 | ₩26,593 | ₩24,283 | ₩25,137 | -5.00% | 64.1만 |
|---|
| 2026.02.13 | ₩27,448 | ₩30,320 | ₩26,473 | ₩27,942 | +1.80% | 98만 |
|---|
| 2026.02.12 | ₩24,056 | ₩33,726 | ₩21,705 | ₩28,610 | +18.93% | 274.8만 |
|---|
| 2026.02.11 | ₩27,715 | ₩27,729 | ₩23,042 | ₩23,521 | -15.13% | 121만 |
|---|
| 2026.02.10 | ₩29,966 | ₩30,106 | ₩27,649 | ₩28,730 | -4.12% | 103.6만 |
|---|
| 2026.02.09 | ₩28,877 | ₩33,793 | ₩27,555 | ₩31,242 | +8.19% | 184만 |
|---|
| 2026.02.06 | ₩29,866 | ₩31,923 | ₩27,488 | ₩29,986 | +0.40% | 164.2만 |
|---|
| 2026.02.05 | ₩37,092 | ₩41,005 | ₩31,055 | ₩31,909 | -13.97% | 1156.6만 |
|---|
| 2026.02.04 | ₩31,429 | ₩33,178 | ₩29,104 | ₩29,746 | -5.35% | 105.3만 |
|---|
| 2026.02.03 | ₩32,457 | ₩35,382 | ₩30,066 | ₩31,148 | -4.03% | 135.5만 |
|---|
| 2026.02.02 | ₩32,551 | ₩39,977 | ₩30,133 | ₩31,148 | -4.31% | 405.9만 |
|---|
| 2026.01.30 | ₩42,154 | ₩46,722 | ₩28,998 | ₩33,058 | -21.58% | 933.5만 |
|---|
| 2026.01.29 | ₩85,069 | ₩92,002 | ₩67,105 | ₩70,297 | -17.37% | 918.8만 |
|---|
| 2026.01.28 | ₩70,437 | ₩115,242 | ₩68,838 | ₩84,148 | +19.47% | 1428.2만 |
|---|
| 2026.01.27 | ₩53,080 | ₩76,735 | ₩49,420 | ₩69,455 | +30.85% | 786만 |
|---|
| 2026.01.26 | ₩73,669 | ₩90,332 | ₩35,168 | ₩82,919 | +12.56% | 3352.6만 |
|---|
| 2026.01.23 | ₩14,038 | ₩24,443 | ₩13,896 | ₩22,012 | +56.80% | 4366.4만 |
|---|
| 2026.01.22 | ₩10,966 | ₩12,555 | ₩10,592 | ₩11,567 | +5.48% | 204만 |
|---|
| 2026.01.21 | ₩12,101 | ₩15,200 | ₩10,432 | ₩11,620 | -3.97% | 4852.6만 |
|---|
| 2026.01.20 | ₩8,134 | ₩9,617 | ₩7,613 | ₩8,214 | +0.99% | 128.6만 |
|---|
| 2026.01.16 | ₩9,230 | ₩9,924 | ₩7,600 | ₩8,482 | -8.10% | 445.2만 |
|---|
| 2026.01.15 | ₩7,480 | ₩8,177 | ₩6,371 | ₩7,627 | +1.96% | 268.7만 |
|---|
| 2026.01.14 | ₩5,249 | ₩9,016 | ₩5,182 | ₩7,747 | +47.58% | 4684.1만 |
|---|
| 2026.01.13 | ₩4,448 | ₩5,049 | ₩4,448 | ₩4,822 | +8.41% | 60.2만 |
|---|
| 2026.01.12 | ₩4,688 | ₩4,711 | ₩4,274 | ₩4,408 | -5.98% | 47.8만 |
|---|
| 2026.01.09 | ₩5,156 | ₩5,283 | ₩4,595 | ₩4,782 | -7.25% | 90.1만 |
|---|
| 2026.01.08 | ₩5,196 | ₩5,651 | ₩5,009 | ₩5,102 | -1.80% | 79.5만 |
|---|
| 2026.01.07 | ₩6,011 | ₩6,411 | ₩5,022 | ₩5,022 | -16.44% | 150.3만 |
|---|
| 2026.01.06 | ₩5,563 | ₩6,558 | ₩5,436 | ₩6,238 | +12.12% | 1615만 |
|---|
| 2026.01.05 | ₩5,169 | ₩5,343 | ₩4,408 | ₩4,835 | -6.46% | 380.7만 |
|---|
| 2026.01.02 | ₩3,339 | ₩5,677 | ₩3,339 | ₩5,036 | +50.80% | 9758.5만 |
|---|
| 2025.12.31 | ₩2,952 | ₩3,566 | ₩2,938 | ₩3,099 | +4.98% | 482.2만 |
|---|
| 2025.12.30 | ₩3,393 | ₩3,646 | ₩2,711 | ₩2,845 | -16.14% | 535만 |
|---|
| 2025.12.29 | ₩2,378 | ₩3,887 | ₩2,364 | ₩3,346 | +40.73% | 1.5억 |
|---|
| 2025.12.26 | ₩1,830 | ₩1,843 | ₩1,576 | ₩1,603 | -12.41% | 15만 |
|---|
| 2025.12.24 | ₩1,843 | ₩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 | ₩2,516 | ₩2,110 | ₩2,110 | -11.24% | 15.4만 |
|---|
| 2025.12.19 | ₩2,204 | ₩2,391 | ₩2,177 | ₩2,311 | +4.85% | 8.7만 |
|---|
| 2025.12.18 | ₩2,124 | ₩2,511 | ₩2,084 | ₩2,297 | +8.18% | 32.6만 |
|---|
| 2025.12.17 | ₩2,044 | ₩2,177 | ₩1,977 | ₩2,044 | 0.00% | 30.2만 |
|---|
| 2025.12.16 | ₩2,832 | ₩2,997 | ₩2,212 | ₩2,311 | -18.40% | 33.3만 |
|---|
| 2025.12.15 | ₩3,312 | ₩3,499 | ₩2,805 | ₩2,818 | -14.92% | 28.1만 |
|---|
| 2025.12.12 | ₩3,660 | ₩3,980 | ₩3,339 | ₩3,446 | -5.84% | 24.3만 |
|---|
| 2025.12.11 | ₩3,873 | ₩4,074 | ₩3,700 | ₩3,793 | -2.07% | 8.2만 |
|---|
| 2025.12.10 | ₩4,007 | ₩4,274 | ₩3,940 | ₩3,940 | -1.67% | 6.9만 |
|---|
| 2025.12.09 | ₩3,740 | ₩4,221 | ₩3,646 | ₩4,114 | +10.00% | 12.8만 |
|---|
| 2025.12.08 | ₩3,580 | ₩3,847 | ₩3,419 | ₩3,807 | +6.34% | 19.9만 |
|---|
| 2025.12.05 | ₩3,793 | ₩3,847 | ₩3,540 | ₩3,540 | -6.69% | 15.4만 |
|---|
| 2025.12.04 | ₩4,261 | ₩4,301 | ₩3,473 | ₩3,767 | -11.60% | 28.8만 |
|---|
| 2025.12.03 | ₩4,274 | ₩4,475 | ₩4,274 | ₩4,421 | +3.44% | 10.7만 |
|---|
| 2025.12.02 | ₩4,541 | ₩5,944 | ₩4,274 | ₩4,274 | -5.88% | 43.4만 |
|---|
| 2025.12.01 | ₩5,049 | ₩5,142 | ₩4,675 | ₩4,795 | -5.03% | 9.9만 |
|---|
| 2025.11.28 | ₩5,009 | ₩5,476 | ₩4,942 | ₩5,263 | +5.07% | 5.1만 |
|---|
| 2025.11.26 | ₩4,875 | ₩5,343 | ₩4,808 | ₩5,049 | +3.56% | 8.8만 |
|---|
| 2025.11.25 | ₩5,062 | ₩5,169 | ₩4,942 | ₩4,982 | -1.58% | 5만 |
|---|
| 2025.11.24 | ₩4,995 | ₩5,209 | ₩4,822 | ₩5,209 | +4.28% | 8.9만 |
|---|
| 2025.11.21 | ₩4,675 | ₩4,969 | ₩4,475 | ₩4,969 | +6.29% | 16.3만 |
|---|
| 2025.11.20 | ₩4,942 | ₩4,995 | ₩4,608 | ₩4,782 | -3.24% | 16.4만 |
|---|
| 2025.11.19 | ₩5,076 | ₩5,076 | ₩4,808 | ₩5,076 | 0.00% | 12만 |
|---|
| 2025.11.18 | ₩4,889 | ₩5,343 | ₩4,808 | ₩5,343 | +9.29% | 11.5만 |
|---|
| 2025.11.17 | ₩5,810 | ₩5,837 | ₩4,822 | ₩5,209 | -10.34% | 26.8만 |
|---|
| 2025.11.14 | ₩5,062 | ₩5,770 | ₩4,782 | ₩5,490 | +8.44% | 43.1만 |
|---|
| 2025.11.13 | ₩5,076 | ₩5,196 | ₩4,862 | ₩4,982 | -1.84% | 29.3만 |
|---|
| 2025.11.12 | ₩5,463 | ₩5,797 | ₩5,369 | ₩5,423 | -0.73% | 36.2만 |
|---|
| 2025.11.11 | ₩5,316 | ₩5,877 | ₩4,782 | ₩5,503 | +3.52% | 107.7만 |
|---|
| 2025.11.10 | ₩7,840 | ₩11,313 | ₩6,171 | ₩6,425 | -18.06% | 4785.5만 |
|---|
| 2025.11.07 | ₩5,076 | ₩5,142 | ₩4,608 | ₩5,009 | -1.32% | 6.1만 |
|---|
| 2025.11.06 | ₩5,076 | ₩5,303 | ₩5,076 | ₩5,129 | +1.05% | 7.1만 |
|---|
| 2025.11.05 | ₩5,650 | ₩5,663 | ₩5,076 | ₩5,303 | -6.15% | 6.9만 |
|---|
| 2025.11.04 | ₩5,770 | ₩6,024 | ₩5,543 | ₩5,663 | -1.85% | 6.1만 |
|---|
| 2025.11.03 | ₩5,957 | ₩6,411 | ₩5,957 | ₩6,211 | +4.26% | 8.7만 |
|---|
| 2025.10.31 | ₩5,944 | ₩6,131 | ₩5,743 | ₩5,957 | +0.22% | 5.3만 |
|---|
| 2025.10.30 | ₩6,117 | ₩6,144 | ₩5,757 | ₩5,944 | -2.84% | 8.9만 |
|---|
| 2025.10.29 | ₩6,545 | ₩6,825 | ₩6,024 | ₩6,157 | -5.92% | 10만 |
|---|
| 2025.10.28 | ₩6,732 | ₩6,919 | ₩6,478 | ₩6,652 | -1.19% | 10.3만 |
|---|
| 2025.10.27 | ₩6,144 | ₩7,587 | ₩6,011 | ₩6,852 | +11.52% | 37.5만 |
|---|
| 2025.10.24 | ₩5,757 | ₩6,251 | ₩5,637 | ₩5,944 | +3.25% | 6.3만 |
|---|
| 2025.10.23 | ₩5,623 | ₩6,051 | ₩5,623 | ₩5,930 | +5.46% | 7만 |
|---|
| 2025.10.22 | ₩6,011 | ₩6,344 | ₩5,677 | ₩5,904 | -1.78% | 7.9만 |
|---|
| 2025.10.21 | ₩6,705 | ₩6,905 | ₩6,157 | ₩6,264 | -6.57% | 12.8만 |
|---|
| 2025.10.20 | ₩5,877 | ₩7,119 | ₩5,850 | ₩6,879 | +17.05% | 30.3만 |
|---|
| 2025.10.17 | ₩5,436 | ₩5,864 | ₩5,343 | ₩5,837 | +7.37% | 7.9만 |
|---|
| 2025.10.16 | ₩5,543 | ₩6,144 | ₩5,423 | ₩5,530 | -0.24% | 25.5만 |
|---|
| 2025.10.15 | ₩6,665 | ₩7,333 | ₩5,369 | ₩5,596 | -16.03% | 32.2만 |
|---|
| 2025.10.14 | ₩6,331 | ₩7,346 | ₩5,944 | ₩6,638 | +4.85% | 24.5만 |
|---|
| 2025.10.13 | ₩7,613 | ₩8,682 | ₩6,812 | ₩7,133 | -6.32% | 38.2만 |
|---|
| 2025.10.10 | ₩7,386 | ₩9,189 | ₩7,253 | ₩7,613 | +3.07% | 97.4만 |
|---|