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 | ₩7,132 | ₩6,825 | ₩7,065 | +0.76% | 16만 |
| 2026.10.07 | ₩7,506 | ₩7,506 | ₩7,145 | ₩7,185 | -4.27% | 9.6만 |
| 2026.10.06 | ₩7,826 | ₩8,007 | ₩7,372 | ₩7,626 | -2.56% | 15.4만 |
| 2026.10.05 | ₩8,067 | ₩8,094 | ₩7,573 | ₩7,800 | -3.31% | 9.5만 |
| 2026.10.02 | ₩8,227 | ₩8,428 | ₩8,027 | ₩8,040 | -2.27% | 9.8만 |
| 2026.10.01 | ₩8,214 | ₩8,466 | ₩8,013 | ₩8,134 | -0.98% | 8.4만 |
| 2026.09.30 | ₩8,013 | ₩8,975 | ₩8,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,107 |
| +1.17% |
| 18.9만 |
| 2026.09.29 | ₩8,013 | ₩8,155 | ₩7,813 | ₩7,947 | -0.83% | 8.7만 |
|---|
| 2026.09.28 | ₩8,241 | ₩8,456 | ₩7,893 | ₩7,973 | -3.24% | 13.1만 |
|---|
| 2026.09.25 | ₩8,614 | ₩8,882 | ₩8,227 | ₩8,241 | -4.34% | 11.6만 |
|---|
| 2026.09.24 | ₩8,601 | ₩8,842 | ₩8,441 | ₩8,661 | +0.70% | 7.3만 |
|---|
| 2026.09.23 | ₩9,536 | ₩9,536 | ₩8,614 | ₩8,668 | -9.10% | 18만 |
|---|
| 2026.09.22 | ₩9,963 | ₩9,963 | ₩8,883 | ₩9,296 | -6.70% | 15.6만 |
|---|
| 2026.09.21 | ₩9,723 | ₩9,817 | ₩9,376 | ₩9,443 | -2.88% | 13.7만 |
|---|
| 2026.09.18 | ₩9,469 | ₩9,990 | ₩9,162 | ₩9,723 | +2.68% | 26.2만 |
|---|
| 2026.09.17 | ₩9,750 | ₩10,017 | ₩8,908 | ₩9,376 | -3.84% | 21.7만 |
|---|
| 2026.09.16 | ₩9,349 | ₩9,443 | ₩8,828 | ₩9,135 | -2.29% | 15.1만 |
|---|
| 2026.09.15 | ₩10,097 | ₩10,097 | ₩9,122 | ₩9,342 | -7.47% | 18.5만 |
|---|
| 2026.09.14 | ₩10,658 | ₩10,992 | ₩10,084 | ₩10,137 | -4.89% | 15.9만 |
|---|
| 2026.09.11 | ₩11,312 | ₩11,620 | ₩10,598 | ₩10,725 | -5.19% | 19.9만 |
|---|
| 2026.09.10 | ₩13,569 | ₩13,596 | ₩10,992 | ₩11,005 | -18.90% | 39.6만 |
|---|
| 2026.09.09 | ₩13,984 | ₩14,104 | ₩13,690 | ₩13,690 | -2.10% | 7.1만 |
|---|
| 2026.09.08 | ₩14,558 | ₩14,598 | ₩13,863 | ₩14,117 | -3.03% | 7.8만 |
|---|
| 2026.09.04 | ₩14,344 | ₩14,683 | ₩14,068 | ₩14,117 | -1.58% | 5.3만 |
|---|
| 2026.09.03 | ₩14,264 | ₩14,832 | ₩14,157 | ₩14,304 | +0.28% | 6.1만 |
|---|
| 2026.09.02 | ₩14,745 | ₩15,212 | ₩14,130 | ₩14,144 | -4.08% | 8.9만 |
|---|
| 2026.09.01 | ₩15,012 | ₩15,560 | ₩14,705 | ₩14,865 | -0.98% | 10.6만 |
|---|
| 2026.08.31 | ₩16,989 | ₩16,989 | ₩14,785 | ₩15,039 | -11.48% | 16.4만 |
|---|
| 2026.08.28 | ₩16,641 | ₩17,683 | ₩16,494 | ₩16,842 | +1.20% | 11.4만 |
|---|
| 2026.08.27 | ₩17,202 | ₩17,696 | ₩16,494 | ₩16,655 | -3.18% | 13.2만 |
|---|
| 2026.08.26 | ₩17,737 | ₩17,977 | ₩17,149 | ₩17,710 | -0.15% | 7.5만 |
|---|
| 2026.08.25 | ₩17,363 | ₩18,404 | ₩17,309 | ₩17,923 | +3.23% | 7.8만 |
|---|
| 2026.08.24 | ₩18,511 | ₩19,126 | ₩18,057 | ₩18,057 | -2.45% | 7.4만 |
|---|
| 2026.08.21 | ₩19,473 | ₩19,807 | ₩18,538 | ₩19,259 | -1.10% | 7.9만 |
|---|
| 2026.08.20 | ₩21,222 | ₩22,545 | ₩18,711 | ₩20,354 | -4.09% | 19.1만 |
|---|
| 2026.08.19 | ₩21,089 | ₩21,810 | ₩20,701 | ₩21,383 | +1.39% | 7.3만 |
|---|
| 2026.08.18 | ₩20,915 | ₩22,024 | ₩20,782 | ₩21,169 | +1.21% | 8.2만 |
|---|
| 2026.08.17 | ₩21,222 | ₩22,438 | ₩19,767 | ₩21,436 | +1.01% | 15만 |
|---|
| 2026.08.14 | ₩21,717 | ₩21,717 | ₩20,701 | ₩21,236 | -2.21% | 10.2만 |
|---|
| 2026.08.13 | ₩19,994 | ₩21,904 | ₩19,793 | ₩21,570 | +7.88% | 12.4만 |
|---|
| 2026.08.12 | ₩20,608 | ₩20,982 | ₩19,446 | ₩19,593 | -4.93% | 13.7만 |
|---|
| 2026.08.11 | ₩18,752 | ₩20,541 | ₩18,658 | ₩20,368 | +8.62% | 10.4만 |
|---|
| 2026.08.10 | ₩18,738 | ₩19,326 | ₩18,378 | ₩18,858 | +0.64% | 8.3만 |
|---|
| 2026.08.07 | ₩18,565 | ₩19,513 | ₩18,565 | ₩18,792 | +1.22% | 8.3만 |
|---|
| 2026.08.06 | ₩17,563 | ₩19,166 | ₩17,523 | ₩18,431 | +4.94% | 8.3만 |
|---|
| 2026.08.05 | ₩18,084 | ₩19,166 | ₩17,509 | ₩17,576 | -2.81% | 11.4만 |
|---|
| 2026.08.04 | ₩15,960 | ₩18,284 | ₩15,960 | ₩18,084 | +13.31% | 15.1만 |
|---|
| 2026.08.03 | ₩15,399 | ₩16,575 | ₩15,399 | ₩16,227 | +5.38% | 11만 |
|---|
| 2026.07.31 | ₩15,947 | ₩16,267 | ₩15,226 | ₩15,640 | -1.93% | 10.7만 |
|---|
| 2026.07.30 | ₩15,359 | ₩16,140 | ₩15,359 | ₩15,960 | +3.91% | 10.9만 |
|---|
| 2026.07.29 | ₩16,000 | ₩16,508 | ₩14,651 | ₩15,519 | -3.01% | 12만 |
|---|
| 2026.07.28 | ₩16,201 | ₩17,216 | ₩15,680 | ₩16,428 | +1.40% | 18.3만 |
|---|
| 2026.07.27 | ₩15,920 | ₩17,469 | ₩15,506 | ₩16,201 | +1.76% | 29.6만 |
|---|
| 2026.07.24 | ₩14,157 | ₩14,958 | ₩13,676 | ₩14,905 | +5.28% | 12.8만 |
|---|
| 2026.07.23 | ₩14,838 | ₩14,838 | ₩13,957 | ₩14,264 | -3.87% | 11.6만 |
|---|
| 2026.07.22 | ₩14,758 | ₩15,346 | ₩14,685 | ₩14,865 | +0.72% | 13만 |
|---|
| 2026.07.21 | ₩14,090 | ₩15,943 | ₩14,090 | ₩14,838 | +5.31% | 20.2만 |
|---|
| 2026.07.20 | ₩15,052 | ₩15,453 | ₩14,070 | ₩14,518 | -3.55% | 20.6만 |
|---|
| 2026.07.17 | ₩15,773 | ₩16,134 | ₩14,665 | ₩15,519 | -1.61% | 28.7만 |
|---|
| 2026.07.16 | ₩17,403 | ₩18,217 | ₩15,880 | ₩16,134 | -7.29% | 20.1만 |
|---|
| 2026.07.15 | ₩17,857 | ₩18,271 | ₩17,242 | ₩17,403 | -2.54% | 17만 |
|---|
| 2026.07.14 | ₩16,989 | ₩20,020 | ₩16,902 | ₩18,324 | +7.86% | 28.2만 |
|---|
| 2026.07.13 | ₩18,671 | ₩18,965 | ₩16,748 | ₩16,828 | -9.87% | 23.2만 |
|---|
| 2026.07.10 | ₩18,484 | ₩19,513 | ₩18,070 | ₩18,845 | +1.95% | 14.5만 |
|---|
| 2026.07.09 | ₩20,074 | ₩20,074 | ₩18,164 | ₩19,019 | -5.26% | 22.8만 |
|---|
| 2026.07.08 | ₩19,513 | ₩20,581 | ₩19,513 | ₩20,254 | +3.80% | 12.2만 |
|---|
| 2026.07.07 | ₩20,942 | ₩21,269 | ₩19,192 | ₩20,528 | -1.98% | 22.9만 |
|---|
| 2026.07.06 | ₩22,838 | ₩22,838 | ₩21,289 | ₩21,436 | -6.14% | 20.9만 |
|---|
| 2026.07.02 | ₩23,413 | ₩25,069 | ₩22,678 | ₩22,959 | -1.94% | 28.8만 |
|---|
| 2026.07.01 | ₩22,705 | ₩24,828 | ₩22,705 | ₩24,147 | +6.35% | 28.5만 |
|---|
| 2026.06.30 | ₩21,663 | ₩23,413 | ₩20,141 | ₩22,852 | +5.49% | 42.3만 |
|---|
| 2026.06.29 | ₩23,479 | ₩23,760 | ₩20,301 | ₩20,848 | -11.21% | 55.9만 |
|---|
| 2026.06.26 | ₩23,733 | ₩25,376 | ₩22,024 | ₩24,348 | +2.59% | 110.5만 |
|---|
| 2026.06.25 | ₩25,122 | ₩26,712 | ₩24,147 | ₩24,161 | -3.83% | 34.5만 |
|---|
| 2026.06.24 | ₩26,338 | ₩27,673 | ₩25,122 | ₩25,122 | -4.61% | 24.7만 |
|---|
| 2026.06.23 | ₩25,376 | ₩26,899 | ₩24,815 | ₩26,685 | +5.16% | 14.5만 |
|---|
| 2026.06.22 | ₩25,576 | ₩26,712 | ₩24,869 | ₩26,084 | +1.98% | 19.6만 |
|---|
| 2026.06.18 | ₩25,777 | ₩27,112 | ₩24,735 | ₩26,752 | +3.78% | 19.4만 |
|---|
| 2026.06.17 | ₩30,051 | ₩31,773 | ₩26,578 | ₩27,179 | -9.56% | 40만 |
|---|
| 2026.06.16 | ₩25,136 | ₩29,503 | ₩24,982 | ₩29,343 | +16.74% | 42.8만 |
|---|
| 2026.06.15 | ₩27,980 | ₩28,221 | ₩23,773 | ₩25,616 | -8.45% | 38.4만 |
|---|
| 2026.06.12 | ₩27,807 | ₩32,989 | ₩25,950 | ₩28,541 | +2.64% | 50.7만 |
|---|
| 2026.06.11 | ₩26,832 | ₩29,984 | ₩26,177 | ₩28,341 | +5.62% | 47.6만 |
|---|
| 2026.06.10 | ₩25,857 | ₩28,581 | ₩24,893 | ₩26,832 | +3.77% | 41.3만 |
|---|
| 2026.06.09 | ₩29,062 | ₩30,839 | ₩24,708 | ₩25,616 | -11.86% | 256.3만 |
|---|
| 2026.06.08 | ₩24,094 | ₩27,540 | ₩23,800 | ₩24,401 | +1.27% | 74.8만 |
|---|
| 2026.06.05 | ₩21,783 | ₩41,269 | ₩20,715 | ₩29,610 | +35.93% | 936.7만 |
|---|
| 2026.06.04 | ₩18,297 | ₩23,747 | ₩18,204 | ₩21,823 | +19.27% | 52.1만 |
|---|
| 2026.06.03 | ₩19,072 | ₩20,675 | ₩18,204 | ₩18,364 | -3.71% | 20.6만 |
|---|
| 2026.06.02 | ₩17,937 | ₩22,451 | ₩17,509 | ₩19,780 | +10.28% | 36.3만 |
|---|
| 2026.06.01 | ₩18,671 | ₩19,232 | ₩17,656 | ₩18,631 | -0.21% | 29.3만 |
|---|
| 2026.05.29 | ₩20,875 | ₩22,384 | ₩19,473 | ₩19,820 | -5.05% | 22.7만 |
|---|
| 2026.05.28 | ₩20,034 | ₩21,596 | ₩19,780 | ₩21,075 | +5.20% | 25.5만 |
|---|
| 2026.05.27 | ₩24,374 | ₩24,615 | ₩20,701 | ₩20,755 | -14.85% | 37.3만 |
|---|
| 2026.05.26 | ₩24,134 | ₩26,845 | ₩21,770 | ₩26,097 | +8.14% | 34만 |
|---|
| 2026.05.22 | ₩25,576 | ₩26,151 | ₩24,615 | ₩24,715 | -3.37% | 16.1만 |
|---|
| 2026.05.21 | ₩25,202 | ₩26,698 | ₩24,975 | ₩25,656 | +1.80% | 17.5만 |
|---|
| 2026.05.20 | ₩26,044 | ₩26,378 | ₩23,773 | ₩26,071 | +0.10% | 31.5만 |
|---|
| 2026.05.19 | ₩26,712 | ₩27,820 | ₩25,817 | ₩26,578 | -0.50% | 22.9만 |
|---|
| 2026.05.18 | ₩30,284 | ₩30,284 | ₩26,789 | ₩27,994 | -7.56% | 43.6만 |
|---|
| 2026.05.15 | ₩30,625 | ₩30,825 | ₩28,047 | ₩29,837 | -2.57% | 18.1만 |
|---|
| 2026.05.14 | ₩32,094 | ₩32,655 | ₩30,864 | ₩30,932 | -3.62% | 16만 |
|---|
| 2026.05.13 | ₩31,533 | ₩33,216 | ₩30,224 | ₩33,216 | +5.34% | 23.8만 |
|---|
| 2026.05.12 | ₩32,615 | ₩35,847 | ₩30,538 | ₩31,787 | -2.54% | 37.5만 |
|---|
| 2026.05.11 | ₩32,348 | ₩33,737 | ₩29,156 | ₩31,466 | -2.73% | 71만 |
|---|
| 2026.05.08 | ₩29,516 | ₩31,490 | ₩28,862 | ₩29,730 | +0.72% | 26.2만 |
|---|
| 2026.05.07 | ₩30,865 | ₩31,533 | ₩29,436 | ₩29,530 | -4.33% | 23.1만 |
|---|
| 2026.05.06 | ₩29,209 | ₩33,450 | ₩28,702 | ₩31,546 | +8.00% | 47.2만 |
|---|
| 2026.05.05 | ₩31,066 | ₩31,092 | ₩28,314 | ₩30,211 | -2.75% | 40.3만 |
|---|
| 2026.05.04 | ₩35,526 | ₩35,553 | ₩31,319 | ₩31,346 | -11.77% | 44.6만 |
|---|
| 2026.05.01 | ₩37,623 | ₩38,545 | ₩35,680 | ₩35,860 | -4.69% | 29.9만 |
|---|
| 2026.04.30 | ₩37,770 | ₩40,067 | ₩37,102 | ₩37,563 | -0.55% | 36.1만 |
|---|
| 2026.04.29 | ₩37,610 | ₩37,703 | ₩35,406 | ₩36,969 | -1.70% | 35.2만 |
|---|
| 2026.04.28 | ₩36,221 | ₩39,783 | ₩35,820 | ₩37,156 | +2.58% | 30.4만 |
|---|
| 2026.04.27 | ₩37,356 | ₩38,011 | ₩34,765 | ₩37,757 | +1.07% | 38.7만 |
|---|
| 2026.04.24 | ₩40,121 | ₩40,695 | ₩37,666 | ₩40,094 | -0.07% | 39.8만 |
|---|
| 2026.04.23 | ₩43,393 | ₩43,754 | ₩40,308 | ₩41,804 | -3.66% | 57.2만 |
|---|
| 2026.04.22 | ₩45,677 | ₩47,066 | ₩43,740 | ₩44,969 | -1.55% | 167.8만 |
|---|
| 2026.04.21 | ₩46,331 | ₩46,423 | ₩40,842 | ₩43,660 | -5.77% | 81.6만 |
|---|
| 2026.04.20 | ₩47,720 | ₩50,044 | ₩45,837 | ₩46,572 | -2.41% | 38.6만 |
|---|
| 2026.04.17 | ₩49,844 | ₩50,792 | ₩45,643 | ₩50,765 | +1.85% | 94.3만 |
|---|
| 2026.04.16 | ₩64,802 | ₩65,964 | ₩43,513 | ₩52,355 | -19.21% | 316.7만 |
|---|
| 2026.04.15 | ₩73,216 | ₩77,290 | ₩70,334 | ₩76,061 | +3.89% | 150.7만 |
|---|
| 2026.04.14 | ₩72,215 | ₩74,978 | ₩68,676 | ₩70,385 | -2.53% | 50.6만 |
|---|
| 2026.04.13 | ₩58,378 | ₩72,242 | ₩58,378 | ₩68,048 | +16.56% | 91만 |
|---|
| 2026.04.10 | ₩57,029 | ₩59,106 | ₩56,108 | ₩56,174 | -1.50% | 20.4만 |
|---|
| 2026.04.09 | ₩54,492 | ₩59,353 | ₩52,475 | ₩56,869 | +4.36% | 35.9만 |
|---|
| 2026.04.08 | ₩56,562 | ₩62,452 | ₩54,305 | ₩54,305 | -3.99% | 41.7만 |
|---|
| 2026.04.07 | ₩57,523 | ₩58,044 | ₩54,238 | ₩57,283 | -0.42% | 44.7만 |
|---|
| 2026.04.06 | ₩55,427 | ₩61,437 | ₩55,427 | ₩58,792 | +6.07% | 50.9만 |
|---|
| 2026.04.02 | ₩49,176 | ₩56,776 | ₩49,176 | ₩55,640 | +13.15% | 53.3만 |
|---|
| 2026.04.01 | ₩49,136 | ₩50,391 | ₩48,081 | ₩50,298 | +2.36% | 21.9만 |
|---|
| 2026.03.31 | ₩49,029 | ₩51,807 | ₩46,598 | ₩50,618 | +3.24% | 69.5만 |
|---|
| 2026.03.30 | ₩48,281 | ₩48,982 | ₩45,103 | ₩45,677 | -5.39% | 22.5만 |
|---|
| 2026.03.27 | ₩50,124 | ₩50,572 | ₩48,168 | ₩48,228 | -3.78% | 25.5만 |
|---|
| 2026.03.26 | ₩51,099 | ₩52,706 | ₩49,790 | ₩51,046 | -0.10% | 30.4만 |
|---|
| 2026.03.25 | ₩49,590 | ₩55,760 | ₩49,537 | ₩55,400 | +11.72% | 46.1만 |
|---|
| 2026.03.24 | ₩51,553 | ₩52,395 | ₩47,680 | ₩49,430 | -4.12% | 34.4만 |
|---|
| 2026.03.23 | ₩52,221 | ₩53,891 | ₩51,420 | ₩52,729 | +0.97% | 30.5만 |
|---|
| 2026.03.20 | ₩56,121 | ₩57,577 | ₩51,033 | ₩54,158 | -3.50% | 65.7만 |
|---|
| 2026.03.19 | ₩55,293 | ₩57,163 | ₩54,358 | ₩54,999 | -0.53% | 40.1만 |
|---|
| 2026.03.18 | ₩56,522 | ₩60,889 | ₩54,826 | ₩58,058 | +2.72% | 93.8만 |
|---|
| 2026.03.17 | ₩49,844 | ₩54,946 | ₩48,495 | ₩54,131 | +8.60% | 76.6만 |
|---|
| 2026.03.16 | ₩49,617 | ₩50,532 | ₩47,079 | ₩49,964 | +0.70% | 50.3만 |
|---|
| 2026.03.13 | ₩50,418 | ₩51,420 | ₩48,749 | ₩51,153 | +1.46% | 47.1만 |
|---|
| 2026.03.12 | ₩52,395 | ₩53,557 | ₩49,911 | ₩49,911 | -4.74% | 78.8만 |
|---|
| 2026.03.11 | ₩47,052 | ₩54,759 | ₩44,942 | ₩47,987 | +1.99% | 164.3만 |
|---|
| 2026.03.10 | ₩51,366 | ₩53,837 | ₩46,986 | ₩49,069 | -4.47% | 143.2만 |
|---|
| 2026.03.09 | ₩63,794 | ₩64,041 | ₩53,704 | ₩56,028 | -12.17% | 149.2만 |
|---|
| 2026.03.06 | ₩67,754 | ₩80,135 | ₩67,754 | ₩75,153 | +10.92% | 305만 |
|---|
| 2026.03.05 | ₩63,353 | ₩67,554 | ₩60,422 | ₩64,789 | +2.27% | 130.2만 |
|---|
| 2026.03.04 | ₩64,989 | ₩68,969 | ₩59,647 | ₩62,398 | -3.99% | 193.7만 |
|---|
| 2026.03.03 | ₩46,638 | ₩58,752 | ₩46,518 | ₩56,989 | +22.19% | 218.2만 |
|---|
| 2026.03.02 | ₩43,486 | ₩54,585 | ₩42,140 | ₩49,002 | +12.68% | 224.1만 |
|---|
| 2026.02.27 | ₩36,528 | ₩47,671 | ₩36,528 | ₩47,653 | +30.46% | 320.5만 |
|---|
| 2026.02.26 | ₩36,595 | ₩38,582 | ₩34,284 | ₩35,006 | -4.34% | 81.7만 |
|---|
| 2026.02.25 | ₩41,403 | ₩42,191 | ₩34,765 | ₩39,466 | -4.68% | 360.7만 |
|---|
| 2026.02.24 | ₩28,314 | ₩38,732 | ₩27,673 | ₩37,663 | +33.02% | 474.4만 |
|---|
| 2026.02.23 | ₩26,712 | ₩29,116 | ₩25,924 | ₩26,859 | +0.55% | 121.5만 |
|---|
| 2026.02.20 | ₩25,309 | ₩25,630 | ₩24,708 | ₩25,376 | +0.26% | 32.6만 |
|---|
| 2026.02.19 | ₩25,122 | ₩26,834 | ₩24,107 | ₩25,550 | +1.70% | 52.8만 |
|---|
| 2026.02.18 | ₩25,122 | ₩26,471 | ₩24,856 | ₩25,002 | -0.48% | 58.1만 |
|---|
| 2026.02.17 | ₩26,458 | ₩26,591 | ₩24,281 | ₩25,136 | -5.00% | 64.1만 |
|---|
| 2026.02.13 | ₩27,446 | ₩30,318 | ₩26,471 | ₩27,940 | +1.80% | 98만 |
|---|
| 2026.02.12 | ₩24,054 | ₩33,723 | ₩21,703 | ₩28,608 | +18.93% | 274.8만 |
|---|
| 2026.02.11 | ₩27,713 | ₩27,727 | ₩23,040 | ₩23,520 | -15.13% | 121만 |
|---|
| 2026.02.10 | ₩29,964 | ₩30,104 | ₩27,647 | ₩28,728 | -4.12% | 103.6만 |
|---|
| 2026.02.09 | ₩28,875 | ₩33,790 | ₩27,553 | ₩31,239 | +8.19% | 184만 |
|---|
| 2026.02.06 | ₩29,864 | ₩31,920 | ₩27,486 | ₩29,984 | +0.40% | 164.2만 |
|---|
| 2026.02.05 | ₩37,089 | ₩41,002 | ₩31,052 | ₩31,907 | -13.97% | 1156.6만 |
|---|
| 2026.02.04 | ₩31,426 | ₩33,176 | ₩29,102 | ₩29,743 | -5.35% | 105.3만 |
|---|
| 2026.02.03 | ₩32,455 | ₩35,380 | ₩30,064 | ₩31,146 | -4.03% | 135.5만 |
|---|
| 2026.02.02 | ₩32,548 | ₩39,974 | ₩30,131 | ₩31,146 | -4.31% | 405.9만 |
|---|
| 2026.01.30 | ₩42,151 | ₩46,719 | ₩28,995 | ₩33,056 | -21.58% | 933.5만 |
|---|
| 2026.01.29 | ₩85,063 | ₩91,995 | ₩67,100 | ₩70,292 | -17.37% | 918.8만 |
|---|
| 2026.01.28 | ₩70,432 | ₩115,234 | ₩68,833 | ₩84,142 | +19.47% | 1428.2만 |
|---|
| 2026.01.27 | ₩53,076 | ₩76,729 | ₩49,416 | ₩69,450 | +30.85% | 786만 |
|---|
| 2026.01.26 | ₩73,664 | ₩90,325 | ₩35,166 | ₩82,913 | +12.56% | 3352.6만 |
|---|
| 2026.01.23 | ₩14,037 | ₩24,441 | ₩13,895 | ₩22,010 | +56.80% | 4366.4만 |
|---|
| 2026.01.22 | ₩10,965 | ₩12,554 | ₩10,591 | ₩11,566 | +5.48% | 204만 |
|---|
| 2026.01.21 | ₩12,100 | ₩15,199 | ₩10,431 | ₩11,620 | -3.97% | 4852.6만 |
|---|
| 2026.01.20 | ₩8,134 | ₩9,616 | ₩7,613 | ₩8,214 | +0.99% | 128.6만 |
|---|
| 2026.01.16 | ₩9,229 | ₩9,923 | ₩7,599 | ₩8,481 | -8.10% | 445.2만 |
|---|
| 2026.01.15 | ₩7,479 | ₩8,176 | ₩6,371 | ₩7,626 | +1.96% | 268.7만 |
|---|
| 2026.01.14 | ₩5,249 | ₩9,015 | ₩5,182 | ₩7,746 | +47.58% | 4684.1만 |
|---|
| 2026.01.13 | ₩4,447 | ₩5,048 | ₩4,447 | ₩4,821 | +8.41% | 60.2만 |
|---|
| 2026.01.12 | ₩4,688 | ₩4,711 | ₩4,274 | ₩4,407 | -5.98% | 47.8만 |
|---|
| 2026.01.09 | ₩5,155 | ₩5,282 | ₩4,594 | ₩4,781 | -7.25% | 90.1만 |
|---|
| 2026.01.08 | ₩5,195 | ₩5,651 | ₩5,008 | ₩5,102 | -1.80% | 79.5만 |
|---|
| 2026.01.07 | ₩6,010 | ₩6,411 | ₩5,022 | ₩5,022 | -16.44% | 150.3만 |
|---|
| 2026.01.06 | ₩5,563 | ₩6,558 | ₩5,436 | ₩6,237 | +12.12% | 1615만 |
|---|
| 2026.01.05 | ₩5,169 | ₩5,342 | ₩4,407 | ₩4,835 | -6.46% | 380.7만 |
|---|
| 2026.01.02 | ₩3,339 | ₩5,676 | ₩3,339 | ₩5,035 | +50.80% | 9758.5만 |
|---|
| 2025.12.31 | ₩2,952 | ₩3,566 | ₩2,938 | ₩3,099 | +4.98% | 482.2만 |
|---|
| 2025.12.30 | ₩3,392 | ₩3,646 | ₩2,711 | ₩2,845 | -16.14% | 535만 |
|---|
| 2025.12.29 | ₩2,377 | ₩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 | ₩1,856 | +0.72% | 4만 |
|---|
| 2025.12.23 | ₩2,097 | ₩2,244 | ₩1,856 | ₩1,856 | -11.46% | 20.4만 |
|---|
| 2025.12.22 | ₩2,377 | ₩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 | ₩2,043 | ₩2,177 | ₩1,977 | ₩2,043 | 0.00% | 30.2만 |
|---|
| 2025.12.16 | ₩2,831 | ₩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 | ₩3,659 | ₩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 | ₩4,220 | ₩3,646 | ₩4,114 | +10.00% | 12.8만 |
|---|
| 2025.12.08 | ₩3,579 | ₩3,846 | ₩3,419 | ₩3,806 | +6.34% | 19.9만 |
|---|
| 2025.12.05 | ₩3,793 | ₩3,846 | ₩3,539 | ₩3,539 | -6.69% | 15.4만 |
|---|
| 2025.12.04 | ₩4,261 | ₩4,301 | ₩3,473 | ₩3,766 | -11.60% | 28.8만 |
|---|
| 2025.12.03 | ₩4,274 | ₩4,474 | ₩4,274 | ₩4,421 | +3.44% | 10.7만 |
|---|
| 2025.12.02 | ₩4,541 | ₩5,943 | ₩4,274 | ₩4,274 | -5.88% | 43.4만 |
|---|
| 2025.12.01 | ₩5,048 | ₩5,142 | ₩4,675 | ₩4,795 | -5.03% | 9.9만 |
|---|
| 2025.11.28 | ₩5,008 | ₩5,476 | ₩4,942 | ₩5,262 | +5.07% | 5.1만 |
|---|
| 2025.11.26 | ₩4,875 | ₩5,342 | ₩4,808 | ₩5,048 | +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 | ₩4,821 | ₩5,209 | +4.28% | 8.9만 |
|---|
| 2025.11.21 | ₩4,675 | ₩4,968 | ₩4,474 | ₩4,968 | +6.29% | 16.3만 |
|---|
| 2025.11.20 | ₩4,942 | ₩4,995 | ₩4,608 | ₩4,781 | -3.24% | 16.4만 |
|---|
| 2025.11.19 | ₩5,075 | ₩5,075 | ₩4,808 | ₩5,075 | 0.00% | 12만 |
|---|
| 2025.11.18 | ₩4,888 | ₩5,342 | ₩4,808 | ₩5,342 | +9.29% | 11.5만 |
|---|
| 2025.11.17 | ₩5,810 | ₩5,836 | ₩4,821 | ₩5,209 | -10.34% | 26.8만 |
|---|
| 2025.11.14 | ₩5,062 | ₩5,770 | ₩4,781 | ₩5,489 | +8.44% | 43.1만 |
|---|
| 2025.11.13 | ₩5,075 | ₩5,195 | ₩4,862 | ₩4,982 | -1.84% | 29.3만 |
|---|
| 2025.11.12 | ₩5,463 | ₩5,796 | ₩5,369 | ₩5,422 | -0.73% | 36.2만 |
|---|
| 2025.11.11 | ₩5,316 | ₩5,877 | ₩4,781 | ₩5,503 | +3.52% | 107.7만 |
|---|
| 2025.11.10 | ₩7,840 | ₩11,312 | ₩6,170 | ₩6,424 | -18.06% | 4785.5만 |
|---|
| 2025.11.07 | ₩5,075 | ₩5,142 | ₩4,608 | ₩5,008 | -1.32% | 6.1만 |
|---|
| 2025.11.06 | ₩5,075 | ₩5,302 | ₩5,075 | ₩5,129 | +1.05% | 7.1만 |
|---|
| 2025.11.05 | ₩5,650 | ₩5,663 | ₩5,075 | ₩5,302 | -6.15% | 6.9만 |
|---|
| 2025.11.04 | ₩5,770 | ₩6,023 | ₩5,543 | ₩5,663 | -1.85% | 6.1만 |
|---|
| 2025.11.03 | ₩5,957 | ₩6,411 | ₩5,957 | ₩6,210 | +4.26% | 8.7만 |
|---|
| 2025.10.31 | ₩5,943 | ₩6,130 | ₩5,743 | ₩5,957 | +0.22% | 5.3만 |
|---|
| 2025.10.30 | ₩6,117 | ₩6,144 | ₩5,756 | ₩5,943 | -2.84% | 8.9만 |
|---|
| 2025.10.29 | ₩6,544 | ₩6,825 | ₩6,023 | ₩6,157 | -5.92% | 10만 |
|---|
| 2025.10.28 | ₩6,731 | ₩6,918 | ₩6,478 | ₩6,651 | -1.19% | 10.3만 |
|---|
| 2025.10.27 | ₩6,144 | ₩7,586 | ₩6,010 | ₩6,852 | +11.52% | 37.5만 |
|---|
| 2025.10.24 | ₩5,756 | ₩6,251 | ₩5,636 | ₩5,943 | +3.25% | 6.3만 |
|---|
| 2025.10.23 | ₩5,623 | ₩6,050 | ₩5,623 | ₩5,930 | +5.46% | 7만 |
|---|
| 2025.10.22 | ₩6,010 | ₩6,344 | ₩5,676 | ₩5,903 | -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 | ₩6,878 | +17.05% | 30.3만 |
|---|
| 2025.10.17 | ₩5,436 | ₩5,863 | ₩5,342 | ₩5,836 | +7.37% | 7.9만 |
|---|
| 2025.10.16 | ₩5,543 | ₩6,144 | ₩5,422 | ₩5,529 | -0.24% | 25.5만 |
|---|
| 2025.10.15 | ₩6,665 | ₩7,332 | ₩5,369 | ₩5,596 | -16.03% | 32.2만 |
|---|
| 2025.10.14 | ₩6,331 | ₩7,346 | ₩5,943 | ₩6,638 | +4.85% | 24.5만 |
|---|
| 2025.10.13 | ₩7,613 | ₩8,681 | ₩6,811 | ₩7,132 | -6.32% | 38.2만 |
|---|
| 2025.10.10 | ₩7,386 | ₩9,189 | ₩7,252 | ₩7,613 | +3.07% | 97.4만 |
|---|