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 | ₩7,203 | ₩7,203 | ₩6,788 | ₩6,935 | -3.71% | 8만 |
| 2026.10.08 | ₩7,016 | ₩7,136 | ₩6,829 | ₩7,069 | +0.76% | 16만 |
| 2026.10.07 | ₩7,510 | ₩7,510 | ₩7,149 | ₩7,189 | -4.27% | 9.6만 |
| 2026.10.06 | ₩7,831 | ₩8,011 | ₩7,376 | ₩7,630 | -2.56% | 15.4만 |
| 2026.10.05 | ₩8,071 | ₩8,098 | ₩7,577 | ₩7,804 | -3.31% | 9.5만 |
| 2026.10.02 | ₩8,232 | ₩8,432 | ₩8,031 | ₩8,045 | -2.27% | 9.8만 |
| 2026.10.01 | ₩8,218 | ₩8,471 | ₩8,018 | ₩8,138 | -0.98% | 8.4만 |
| 2026.09.30 | ₩8,018 | ₩8,980 | ₩8,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,111 |
| +1.17% |
| 18.9만 |
| 2026.09.29 | ₩8,018 | ₩8,160 | ₩7,817 | ₩7,951 | -0.83% | 8.7만 |
|---|
| 2026.09.28 | ₩8,245 | ₩8,460 | ₩7,898 | ₩7,978 | -3.24% | 13.1만 |
|---|
| 2026.09.25 | ₩8,619 | ₩8,886 | ₩8,232 | ₩8,245 | -4.34% | 11.6만 |
|---|
| 2026.09.24 | ₩8,606 | ₩8,846 | ₩8,445 | ₩8,666 | +0.70% | 7.3만 |
|---|
| 2026.09.23 | ₩9,541 | ₩9,541 | ₩8,619 | ₩8,673 | -9.10% | 18만 |
|---|
| 2026.09.22 | ₩9,969 | ₩9,969 | ₩8,888 | ₩9,301 | -6.70% | 15.6만 |
|---|
| 2026.09.21 | ₩9,728 | ₩9,822 | ₩9,381 | ₩9,448 | -2.88% | 13.7만 |
|---|
| 2026.09.18 | ₩9,474 | ₩9,996 | ₩9,167 | ₩9,728 | +2.68% | 26.2만 |
|---|
| 2026.09.17 | ₩9,755 | ₩10,022 | ₩8,913 | ₩9,381 | -3.84% | 21.7만 |
|---|
| 2026.09.16 | ₩9,354 | ₩9,448 | ₩8,833 | ₩9,140 | -2.29% | 15.1만 |
|---|
| 2026.09.15 | ₩10,103 | ₩10,103 | ₩9,127 | ₩9,347 | -7.47% | 18.5만 |
|---|
| 2026.09.14 | ₩10,664 | ₩10,998 | ₩10,089 | ₩10,143 | -4.89% | 15.9만 |
|---|
| 2026.09.11 | ₩11,319 | ₩11,626 | ₩10,604 | ₩10,731 | -5.19% | 19.9만 |
|---|
| 2026.09.10 | ₩13,577 | ₩13,604 | ₩10,998 | ₩11,011 | -18.90% | 39.6만 |
|---|
| 2026.09.09 | ₩13,991 | ₩14,111 | ₩13,697 | ₩13,697 | -2.10% | 7.1만 |
|---|
| 2026.09.08 | ₩14,566 | ₩14,606 | ₩13,871 | ₩14,125 | -3.03% | 7.8만 |
|---|
| 2026.09.04 | ₩14,352 | ₩14,691 | ₩14,075 | ₩14,125 | -1.58% | 5.3만 |
|---|
| 2026.09.03 | ₩14,272 | ₩14,840 | ₩14,165 | ₩14,312 | +0.28% | 6.1만 |
|---|
| 2026.09.02 | ₩14,753 | ₩15,221 | ₩14,138 | ₩14,152 | -4.08% | 8.9만 |
|---|
| 2026.09.01 | ₩15,020 | ₩15,568 | ₩14,713 | ₩14,873 | -0.98% | 10.6만 |
|---|
| 2026.08.31 | ₩16,998 | ₩16,998 | ₩14,793 | ₩15,047 | -11.48% | 16.4만 |
|---|
| 2026.08.28 | ₩16,650 | ₩17,693 | ₩16,503 | ₩16,851 | +1.20% | 11.4만 |
|---|
| 2026.08.27 | ₩17,212 | ₩17,706 | ₩16,503 | ₩16,664 | -3.18% | 13.2만 |
|---|
| 2026.08.26 | ₩17,746 | ₩17,987 | ₩17,158 | ₩17,719 | -0.15% | 7.5만 |
|---|
| 2026.08.25 | ₩17,372 | ₩18,414 | ₩17,319 | ₩17,933 | +3.23% | 7.8만 |
|---|
| 2026.08.24 | ₩18,521 | ₩19,136 | ₩18,067 | ₩18,067 | -2.45% | 7.4만 |
|---|
| 2026.08.21 | ₩19,483 | ₩19,817 | ₩18,548 | ₩19,270 | -1.10% | 7.9만 |
|---|
| 2026.08.20 | ₩21,234 | ₩22,557 | ₩18,722 | ₩20,365 | -4.09% | 19.1만 |
|---|
| 2026.08.19 | ₩21,100 | ₩21,822 | ₩20,713 | ₩21,394 | +1.39% | 7.3만 |
|---|
| 2026.08.18 | ₩20,927 | ₩22,036 | ₩20,793 | ₩21,181 | +1.21% | 8.2만 |
|---|
| 2026.08.17 | ₩21,234 | ₩22,450 | ₩19,777 | ₩21,448 | +1.01% | 15만 |
|---|
| 2026.08.14 | ₩21,728 | ₩21,728 | ₩20,713 | ₩21,247 | -2.21% | 10.2만 |
|---|
| 2026.08.13 | ₩20,005 | ₩21,915 | ₩19,804 | ₩21,581 | +7.88% | 12.4만 |
|---|
| 2026.08.12 | ₩20,619 | ₩20,993 | ₩19,457 | ₩19,604 | -4.93% | 13.7만 |
|---|
| 2026.08.11 | ₩18,762 | ₩20,552 | ₩18,668 | ₩20,379 | +8.62% | 10.4만 |
|---|
| 2026.08.10 | ₩18,748 | ₩19,336 | ₩18,388 | ₩18,869 | +0.64% | 8.3만 |
|---|
| 2026.08.07 | ₩18,575 | ₩19,523 | ₩18,575 | ₩18,802 | +1.22% | 8.3만 |
|---|
| 2026.08.06 | ₩17,572 | ₩19,176 | ₩17,532 | ₩18,441 | +4.94% | 8.3만 |
|---|
| 2026.08.05 | ₩18,094 | ₩19,176 | ₩17,519 | ₩17,586 | -2.81% | 11.4만 |
|---|
| 2026.08.04 | ₩15,969 | ₩18,294 | ₩15,969 | ₩18,094 | +13.31% | 15.1만 |
|---|
| 2026.08.03 | ₩15,408 | ₩16,584 | ₩15,408 | ₩16,236 | +5.38% | 11만 |
|---|
| 2026.07.31 | ₩15,956 | ₩16,276 | ₩15,234 | ₩15,648 | -1.93% | 10.7만 |
|---|
| 2026.07.30 | ₩15,368 | ₩16,149 | ₩15,368 | ₩15,969 | +3.91% | 10.9만 |
|---|
| 2026.07.29 | ₩16,009 | ₩16,517 | ₩14,659 | ₩15,528 | -3.01% | 12만 |
|---|
| 2026.07.28 | ₩16,209 | ₩17,225 | ₩15,688 | ₩16,437 | +1.40% | 18.3만 |
|---|
| 2026.07.27 | ₩15,929 | ₩17,479 | ₩15,515 | ₩16,209 | +1.76% | 29.6만 |
|---|
| 2026.07.24 | ₩14,165 | ₩14,967 | ₩13,684 | ₩14,913 | +5.28% | 12.8만 |
|---|
| 2026.07.23 | ₩14,846 | ₩14,846 | ₩13,964 | ₩14,272 | -3.87% | 11.6만 |
|---|
| 2026.07.22 | ₩14,766 | ₩15,354 | ₩14,693 | ₩14,873 | +0.72% | 13만 |
|---|
| 2026.07.21 | ₩14,098 | ₩15,952 | ₩14,098 | ₩14,846 | +5.31% | 20.2만 |
|---|
| 2026.07.20 | ₩15,060 | ₩15,461 | ₩14,078 | ₩14,526 | -3.55% | 20.6만 |
|---|
| 2026.07.17 | ₩15,782 | ₩16,143 | ₩14,673 | ₩15,528 | -1.61% | 28.7만 |
|---|
| 2026.07.16 | ₩17,412 | ₩18,227 | ₩15,889 | ₩16,143 | -7.29% | 20.1만 |
|---|
| 2026.07.15 | ₩17,866 | ₩18,281 | ₩17,252 | ₩17,412 | -2.54% | 17만 |
|---|
| 2026.07.14 | ₩16,998 | ₩20,031 | ₩16,911 | ₩18,334 | +7.86% | 28.2만 |
|---|
| 2026.07.13 | ₩18,682 | ₩18,976 | ₩16,757 | ₩16,838 | -9.87% | 23.2만 |
|---|
| 2026.07.10 | ₩18,495 | ₩19,523 | ₩18,080 | ₩18,855 | +1.95% | 14.5만 |
|---|
| 2026.07.09 | ₩20,085 | ₩20,085 | ₩18,174 | ₩19,029 | -5.26% | 22.8만 |
|---|
| 2026.07.08 | ₩19,523 | ₩20,593 | ₩19,523 | ₩20,265 | +3.80% | 12.2만 |
|---|
| 2026.07.07 | ₩20,953 | ₩21,281 | ₩19,203 | ₩20,539 | -1.98% | 22.9만 |
|---|
| 2026.07.06 | ₩22,851 | ₩22,851 | ₩21,301 | ₩21,448 | -6.14% | 20.9만 |
|---|
| 2026.07.02 | ₩23,426 | ₩25,083 | ₩22,691 | ₩22,971 | -1.94% | 28.8만 |
|---|
| 2026.07.01 | ₩22,717 | ₩24,842 | ₩22,717 | ₩24,160 | +6.35% | 28.5만 |
|---|
| 2026.06.30 | ₩21,675 | ₩23,426 | ₩20,152 | ₩22,864 | +5.49% | 42.3만 |
|---|
| 2026.06.29 | ₩23,492 | ₩23,773 | ₩20,312 | ₩20,860 | -11.21% | 55.9만 |
|---|
| 2026.06.26 | ₩23,746 | ₩25,390 | ₩22,036 | ₩24,361 | +2.59% | 110.5만 |
|---|
| 2026.06.25 | ₩25,136 | ₩26,726 | ₩24,160 | ₩24,174 | -3.83% | 34.5만 |
|---|
| 2026.06.24 | ₩26,352 | ₩27,688 | ₩25,136 | ₩25,136 | -4.61% | 24.7만 |
|---|
| 2026.06.23 | ₩25,390 | ₩26,913 | ₩24,829 | ₩26,699 | +5.16% | 14.5만 |
|---|
| 2026.06.22 | ₩25,590 | ₩26,726 | ₩24,882 | ₩26,098 | +1.98% | 19.6만 |
|---|
| 2026.06.18 | ₩25,791 | ₩27,127 | ₩24,748 | ₩26,766 | +3.78% | 19.4만 |
|---|
| 2026.06.17 | ₩30,067 | ₩31,791 | ₩26,593 | ₩27,194 | -9.56% | 40만 |
|---|
| 2026.06.16 | ₩25,149 | ₩29,519 | ₩24,996 | ₩29,359 | +16.74% | 42.8만 |
|---|
| 2026.06.15 | ₩27,996 | ₩28,236 | ₩23,786 | ₩25,630 | -8.45% | 38.4만 |
|---|
| 2026.06.12 | ₩27,822 | ₩33,007 | ₩25,965 | ₩28,557 | +2.64% | 50.7만 |
|---|
| 2026.06.11 | ₩26,846 | ₩30,000 | ₩26,192 | ₩28,356 | +5.62% | 47.6만 |
|---|
| 2026.06.10 | ₩25,871 | ₩28,597 | ₩24,906 | ₩26,846 | +3.77% | 41.3만 |
|---|
| 2026.06.09 | ₩29,078 | ₩30,855 | ₩24,722 | ₩25,630 | -11.86% | 256.3만 |
|---|
| 2026.06.08 | ₩24,107 | ₩27,555 | ₩23,813 | ₩24,414 | +1.27% | 74.8만 |
|---|
| 2026.06.05 | ₩21,795 | ₩41,292 | ₩20,726 | ₩29,626 | +35.93% | 936.7만 |
|---|
| 2026.06.04 | ₩18,307 | ₩23,760 | ₩18,214 | ₩21,835 | +19.27% | 52.1만 |
|---|
| 2026.06.03 | ₩19,083 | ₩20,686 | ₩18,214 | ₩18,374 | -3.71% | 20.6만 |
|---|
| 2026.06.02 | ₩17,947 | ₩22,463 | ₩17,519 | ₩19,791 | +10.28% | 36.3만 |
|---|
| 2026.06.01 | ₩18,682 | ₩19,243 | ₩17,666 | ₩18,642 | -0.21% | 29.3만 |
|---|
| 2026.05.29 | ₩20,887 | ₩22,397 | ₩19,483 | ₩19,831 | -5.05% | 22.7만 |
|---|
| 2026.05.28 | ₩20,045 | ₩21,608 | ₩19,791 | ₩21,087 | +5.20% | 25.5만 |
|---|
| 2026.05.27 | ₩24,388 | ₩24,628 | ₩20,713 | ₩20,766 | -14.85% | 37.3만 |
|---|
| 2026.05.26 | ₩24,147 | ₩26,860 | ₩21,782 | ₩26,111 | +8.14% | 34만 |
|---|
| 2026.05.22 | ₩25,590 | ₩26,165 | ₩24,628 | ₩24,728 | -3.37% | 16.1만 |
|---|
| 2026.05.21 | ₩25,216 | ₩26,713 | ₩24,989 | ₩25,671 | +1.80% | 17.5만 |
|---|
| 2026.05.20 | ₩26,058 | ₩26,392 | ₩23,786 | ₩26,085 | +0.10% | 31.5만 |
|---|
| 2026.05.19 | ₩26,726 | ₩27,835 | ₩25,831 | ₩26,593 | -0.50% | 22.9만 |
|---|
| 2026.05.18 | ₩30,301 | ₩30,301 | ₩26,804 | ₩28,009 | -7.56% | 43.6만 |
|---|
| 2026.05.15 | ₩30,642 | ₩30,842 | ₩28,063 | ₩29,853 | -2.57% | 18.1만 |
|---|
| 2026.05.14 | ₩32,112 | ₩32,673 | ₩30,881 | ₩30,949 | -3.62% | 16만 |
|---|
| 2026.05.13 | ₩31,550 | ₩33,234 | ₩30,241 | ₩33,234 | +5.34% | 23.8만 |
|---|
| 2026.05.12 | ₩32,633 | ₩35,867 | ₩30,555 | ₩31,804 | -2.54% | 37.5만 |
|---|
| 2026.05.11 | ₩32,365 | ₩33,755 | ₩29,172 | ₩31,483 | -2.73% | 71만 |
|---|
| 2026.05.08 | ₩29,532 | ₩31,508 | ₩28,878 | ₩29,746 | +0.72% | 26.2만 |
|---|
| 2026.05.07 | ₩30,882 | ₩31,550 | ₩29,452 | ₩29,546 | -4.33% | 23.1만 |
|---|
| 2026.05.06 | ₩29,225 | ₩33,468 | ₩28,717 | ₩31,564 | +8.00% | 47.2만 |
|---|
| 2026.05.05 | ₩31,083 | ₩31,109 | ₩28,330 | ₩30,227 | -2.75% | 40.3만 |
|---|
| 2026.05.04 | ₩35,546 | ₩35,573 | ₩31,336 | ₩31,363 | -11.77% | 44.6만 |
|---|
| 2026.05.01 | ₩37,644 | ₩38,566 | ₩35,700 | ₩35,880 | -4.69% | 29.9만 |
|---|
| 2026.04.30 | ₩37,791 | ₩40,089 | ₩37,123 | ₩37,584 | -0.55% | 36.1만 |
|---|
| 2026.04.29 | ₩37,630 | ₩37,724 | ₩35,426 | ₩36,989 | -1.70% | 35.2만 |
|---|
| 2026.04.28 | ₩36,241 | ₩39,805 | ₩35,840 | ₩37,176 | +2.58% | 30.4만 |
|---|
| 2026.04.27 | ₩37,377 | ₩38,031 | ₩34,784 | ₩37,777 | +1.07% | 38.7만 |
|---|
| 2026.04.24 | ₩40,143 | ₩40,717 | ₩37,687 | ₩40,116 | -0.07% | 39.8만 |
|---|
| 2026.04.23 | ₩43,417 | ₩43,778 | ₩40,330 | ₩41,827 | -3.66% | 57.2만 |
|---|
| 2026.04.22 | ₩45,702 | ₩47,092 | ₩43,764 | ₩44,994 | -1.55% | 167.8만 |
|---|
| 2026.04.21 | ₩46,357 | ₩46,449 | ₩40,864 | ₩43,684 | -5.77% | 81.6만 |
|---|
| 2026.04.20 | ₩47,746 | ₩50,072 | ₩45,862 | ₩46,597 | -2.41% | 38.6만 |
|---|
| 2026.04.17 | ₩49,871 | ₩50,820 | ₩45,668 | ₩50,793 | +1.85% | 94.3만 |
|---|
| 2026.04.16 | ₩64,838 | ₩66,000 | ₩43,537 | ₩52,383 | -19.21% | 316.7만 |
|---|
| 2026.04.15 | ₩73,257 | ₩77,332 | ₩70,373 | ₩76,103 | +3.89% | 150.7만 |
|---|
| 2026.04.14 | ₩72,254 | ₩75,019 | ₩68,713 | ₩70,424 | -2.53% | 50.6만 |
|---|
| 2026.04.13 | ₩58,410 | ₩72,281 | ₩58,410 | ₩68,085 | +16.56% | 91만 |
|---|
| 2026.04.10 | ₩57,060 | ₩59,138 | ₩56,138 | ₩56,205 | -1.50% | 20.4만 |
|---|
| 2026.04.09 | ₩54,521 | ₩59,386 | ₩52,504 | ₩56,900 | +4.36% | 35.9만 |
|---|
| 2026.04.08 | ₩56,593 | ₩62,486 | ₩54,334 | ₩54,334 | -3.99% | 41.7만 |
|---|
| 2026.04.07 | ₩57,555 | ₩58,076 | ₩54,268 | ₩57,314 | -0.42% | 44.7만 |
|---|
| 2026.04.06 | ₩55,457 | ₩61,470 | ₩55,457 | ₩58,824 | +6.07% | 50.9만 |
|---|
| 2026.04.02 | ₩49,203 | ₩56,807 | ₩49,203 | ₩55,671 | +13.15% | 53.3만 |
|---|
| 2026.04.01 | ₩49,163 | ₩50,419 | ₩48,107 | ₩50,325 | +2.36% | 21.9만 |
|---|
| 2026.03.31 | ₩49,056 | ₩51,835 | ₩46,624 | ₩50,646 | +3.24% | 69.5만 |
|---|
| 2026.03.30 | ₩48,308 | ₩49,009 | ₩45,127 | ₩45,702 | -5.39% | 22.5만 |
|---|
| 2026.03.27 | ₩50,152 | ₩50,599 | ₩48,194 | ₩48,254 | -3.78% | 25.5만 |
|---|
| 2026.03.26 | ₩51,127 | ₩52,735 | ₩49,818 | ₩51,074 | -0.10% | 30.4만 |
|---|
| 2026.03.25 | ₩49,617 | ₩55,791 | ₩49,564 | ₩55,430 | +11.72% | 46.1만 |
|---|
| 2026.03.24 | ₩51,582 | ₩52,423 | ₩47,706 | ₩49,457 | -4.12% | 34.4만 |
|---|
| 2026.03.23 | ₩52,250 | ₩53,920 | ₩51,448 | ₩52,758 | +0.97% | 30.5만 |
|---|
| 2026.03.20 | ₩56,152 | ₩57,608 | ₩51,060 | ₩54,187 | -3.50% | 65.7만 |
|---|
| 2026.03.19 | ₩55,323 | ₩57,194 | ₩54,388 | ₩55,029 | -0.53% | 40.1만 |
|---|
| 2026.03.18 | ₩56,553 | ₩60,922 | ₩54,856 | ₩58,089 | +2.72% | 93.8만 |
|---|
| 2026.03.17 | ₩49,871 | ₩54,976 | ₩48,521 | ₩54,161 | +8.60% | 76.6만 |
|---|
| 2026.03.16 | ₩49,644 | ₩50,559 | ₩47,105 | ₩49,991 | +0.70% | 50.3만 |
|---|
| 2026.03.13 | ₩50,446 | ₩51,448 | ₩48,775 | ₩51,181 | +1.46% | 47.1만 |
|---|
| 2026.03.12 | ₩52,423 | ₩53,586 | ₩49,938 | ₩49,938 | -4.74% | 78.8만 |
|---|
| 2026.03.11 | ₩47,078 | ₩54,789 | ₩44,967 | ₩48,014 | +1.99% | 164.3만 |
|---|
| 2026.03.10 | ₩51,394 | ₩53,867 | ₩47,011 | ₩49,096 | -4.47% | 143.2만 |
|---|
| 2026.03.09 | ₩63,829 | ₩64,076 | ₩53,733 | ₩56,058 | -12.17% | 149.2만 |
|---|
| 2026.03.06 | ₩67,791 | ₩80,179 | ₩67,791 | ₩75,194 | +10.92% | 305만 |
|---|
| 2026.03.05 | ₩63,388 | ₩67,591 | ₩60,455 | ₩64,824 | +2.27% | 130.2만 |
|---|
| 2026.03.04 | ₩65,025 | ₩69,007 | ₩59,680 | ₩62,432 | -3.99% | 193.7만 |
|---|
| 2026.03.03 | ₩46,664 | ₩58,784 | ₩46,544 | ₩57,020 | +22.19% | 218.2만 |
|---|
| 2026.03.02 | ₩43,510 | ₩54,615 | ₩42,163 | ₩49,029 | +12.68% | 224.1만 |
|---|
| 2026.02.27 | ₩36,548 | ₩47,697 | ₩36,548 | ₩47,680 | +30.46% | 320.5만 |
|---|
| 2026.02.26 | ₩36,615 | ₩38,603 | ₩34,303 | ₩35,025 | -4.34% | 81.7만 |
|---|
| 2026.02.25 | ₩41,426 | ₩42,214 | ₩34,784 | ₩39,488 | -4.68% | 360.7만 |
|---|
| 2026.02.24 | ₩28,330 | ₩38,753 | ₩27,688 | ₩37,684 | +33.02% | 474.4만 |
|---|
| 2026.02.23 | ₩26,726 | ₩29,132 | ₩25,938 | ₩26,873 | +0.55% | 121.5만 |
|---|
| 2026.02.20 | ₩25,323 | ₩25,644 | ₩24,722 | ₩25,390 | +0.26% | 32.6만 |
|---|
| 2026.02.19 | ₩25,136 | ₩26,849 | ₩24,120 | ₩25,564 | +1.70% | 52.8만 |
|---|
| 2026.02.18 | ₩25,136 | ₩26,486 | ₩24,870 | ₩25,016 | -0.48% | 58.1만 |
|---|
| 2026.02.17 | ₩26,472 | ₩26,606 | ₩24,294 | ₩25,149 | -5.00% | 64.1만 |
|---|
| 2026.02.13 | ₩27,461 | ₩30,334 | ₩26,486 | ₩27,956 | +1.80% | 98만 |
|---|
| 2026.02.12 | ₩24,067 | ₩33,742 | ₩21,715 | ₩28,624 | +18.93% | 274.8만 |
|---|
| 2026.02.11 | ₩27,728 | ₩27,742 | ₩23,053 | ₩23,532 | -15.13% | 121만 |
|---|
| 2026.02.10 | ₩29,980 | ₩30,120 | ₩27,662 | ₩28,744 | -4.12% | 103.6만 |
|---|
| 2026.02.09 | ₩28,891 | ₩33,809 | ₩27,568 | ₩31,256 | +8.19% | 184만 |
|---|
| 2026.02.06 | ₩29,880 | ₩31,938 | ₩27,501 | ₩30,000 | +0.40% | 164.2만 |
|---|
| 2026.02.05 | ₩37,109 | ₩41,025 | ₩31,069 | ₩31,924 | -13.97% | 1156.6만 |
|---|
| 2026.02.04 | ₩31,443 | ₩33,194 | ₩29,118 | ₩29,760 | -5.35% | 105.3만 |
|---|
| 2026.02.03 | ₩32,472 | ₩35,399 | ₩30,080 | ₩31,163 | -4.03% | 135.5만 |
|---|
| 2026.02.02 | ₩32,566 | ₩39,996 | ₩30,147 | ₩31,163 | -4.31% | 405.9만 |
|---|
| 2026.01.30 | ₩42,174 | ₩46,744 | ₩29,011 | ₩33,074 | -21.58% | 933.5만 |
|---|
| 2026.01.29 | ₩85,110 | ₩92,045 | ₩67,136 | ₩70,330 | -17.37% | 918.8만 |
|---|
| 2026.01.28 | ₩70,470 | ₩115,297 | ₩68,871 | ₩84,188 | +19.47% | 1428.2만 |
|---|
| 2026.01.27 | ₩53,105 | ₩76,771 | ₩49,443 | ₩69,488 | +30.85% | 786만 |
|---|
| 2026.01.26 | ₩73,704 | ₩90,375 | ₩35,185 | ₩82,958 | +12.56% | 3352.6만 |
|---|
| 2026.01.23 | ₩14,045 | ₩24,454 | ₩13,903 | ₩22,022 | +56.80% | 4366.4만 |
|---|
| 2026.01.22 | ₩10,971 | ₩12,561 | ₩10,597 | ₩11,572 | +5.48% | 204만 |
|---|
| 2026.01.21 | ₩12,107 | ₩15,207 | ₩10,437 | ₩11,626 | -3.97% | 4852.6만 |
|---|
| 2026.01.20 | ₩8,138 | ₩9,621 | ₩7,617 | ₩8,218 | +0.99% | 128.6만 |
|---|
| 2026.01.16 | ₩9,234 | ₩9,929 | ₩7,604 | ₩8,486 | -8.10% | 445.2만 |
|---|
| 2026.01.15 | ₩7,483 | ₩8,181 | ₩6,374 | ₩7,630 | +1.96% | 268.7만 |
|---|
| 2026.01.14 | ₩5,252 | ₩9,020 | ₩5,185 | ₩7,751 | +47.58% | 4684.1만 |
|---|
| 2026.01.13 | ₩4,450 | ₩5,051 | ₩4,450 | ₩4,824 | +8.41% | 60.2만 |
|---|
| 2026.01.12 | ₩4,690 | ₩4,713 | ₩4,276 | ₩4,410 | -5.98% | 47.8만 |
|---|
| 2026.01.09 | ₩5,158 | ₩5,285 | ₩4,597 | ₩4,784 | -7.25% | 90.1만 |
|---|
| 2026.01.08 | ₩5,198 | ₩5,654 | ₩5,011 | ₩5,105 | -1.80% | 79.5만 |
|---|
| 2026.01.07 | ₩6,013 | ₩6,414 | ₩5,025 | ₩5,025 | -16.44% | 150.3만 |
|---|
| 2026.01.06 | ₩5,566 | ₩6,561 | ₩5,439 | ₩6,241 | +12.12% | 1615만 |
|---|
| 2026.01.05 | ₩5,172 | ₩5,345 | ₩4,410 | ₩4,837 | -6.46% | 380.7만 |
|---|
| 2026.01.02 | ₩3,341 | ₩5,679 | ₩3,341 | ₩5,038 | +50.80% | 9758.5만 |
|---|
| 2025.12.31 | ₩2,953 | ₩3,568 | ₩2,940 | ₩3,100 | +4.98% | 482.2만 |
|---|
| 2025.12.30 | ₩3,394 | ₩3,648 | ₩2,713 | ₩2,846 | -16.14% | 535만 |
|---|
| 2025.12.29 | ₩2,379 | ₩3,889 | ₩2,365 | ₩3,347 | +40.73% | 1.5억 |
|---|
| 2025.12.26 | ₩1,831 | ₩1,844 | ₩1,577 | ₩1,604 | -12.41% | 15만 |
|---|
| 2025.12.24 | ₩1,844 | ₩1,923 | ₩1,764 | ₩1,857 | +0.72% | 4만 |
|---|
| 2025.12.23 | ₩2,098 | ₩2,245 | ₩1,857 | ₩1,857 | -11.46% | 20.4만 |
|---|
| 2025.12.22 | ₩2,379 | ₩2,518 | ₩2,111 | ₩2,111 | -11.24% | 15.4만 |
|---|
| 2025.12.19 | ₩2,205 | ₩2,392 | ₩2,178 | ₩2,312 | +4.85% | 8.7만 |
|---|
| 2025.12.18 | ₩2,125 | ₩2,512 | ₩2,085 | ₩2,298 | +8.18% | 32.6만 |
|---|
| 2025.12.17 | ₩2,045 | ₩2,178 | ₩1,978 | ₩2,045 | 0.00% | 30.2만 |
|---|
| 2025.12.16 | ₩2,833 | ₩2,999 | ₩2,213 | ₩2,312 | -18.40% | 33.3만 |
|---|
| 2025.12.15 | ₩3,314 | ₩3,501 | ₩2,806 | ₩2,820 | -14.92% | 28.1만 |
|---|
| 2025.12.12 | ₩3,661 | ₩3,982 | ₩3,341 | ₩3,448 | -5.84% | 24.3만 |
|---|
| 2025.12.11 | ₩3,875 | ₩4,076 | ₩3,702 | ₩3,795 | -2.07% | 8.2만 |
|---|
| 2025.12.10 | ₩4,009 | ₩4,276 | ₩3,942 | ₩3,942 | -1.67% | 6.9만 |
|---|
| 2025.12.09 | ₩3,742 | ₩4,223 | ₩3,648 | ₩4,116 | +10.00% | 12.8만 |
|---|
| 2025.12.08 | ₩3,581 | ₩3,849 | ₩3,421 | ₩3,808 | +6.34% | 19.9만 |
|---|
| 2025.12.05 | ₩3,795 | ₩3,849 | ₩3,541 | ₩3,541 | -6.69% | 15.4만 |
|---|
| 2025.12.04 | ₩4,263 | ₩4,303 | ₩3,474 | ₩3,768 | -11.60% | 28.8만 |
|---|
| 2025.12.03 | ₩4,276 | ₩4,477 | ₩4,276 | ₩4,423 | +3.44% | 10.7만 |
|---|
| 2025.12.02 | ₩4,543 | ₩5,947 | ₩4,276 | ₩4,276 | -5.88% | 43.4만 |
|---|
| 2025.12.01 | ₩5,051 | ₩5,145 | ₩4,677 | ₩4,797 | -5.03% | 9.9만 |
|---|
| 2025.11.28 | ₩5,011 | ₩5,479 | ₩4,944 | ₩5,265 | +5.07% | 5.1만 |
|---|
| 2025.11.26 | ₩4,878 | ₩5,345 | ₩4,811 | ₩5,051 | +3.56% | 8.8만 |
|---|
| 2025.11.25 | ₩5,065 | ₩5,172 | ₩4,944 | ₩4,984 | -1.58% | 5만 |
|---|
| 2025.11.24 | ₩4,998 | ₩5,212 | ₩4,824 | ₩5,212 | +4.28% | 8.9만 |
|---|
| 2025.11.21 | ₩4,677 | ₩4,971 | ₩4,477 | ₩4,971 | +6.29% | 16.3만 |
|---|
| 2025.11.20 | ₩4,944 | ₩4,998 | ₩4,610 | ₩4,784 | -3.24% | 16.4만 |
|---|
| 2025.11.19 | ₩5,078 | ₩5,078 | ₩4,811 | ₩5,078 | 0.00% | 12만 |
|---|
| 2025.11.18 | ₩4,891 | ₩5,345 | ₩4,811 | ₩5,345 | +9.29% | 11.5만 |
|---|
| 2025.11.17 | ₩5,813 | ₩5,840 | ₩4,824 | ₩5,212 | -10.34% | 26.8만 |
|---|
| 2025.11.14 | ₩5,065 | ₩5,773 | ₩4,784 | ₩5,492 | +8.44% | 43.1만 |
|---|
| 2025.11.13 | ₩5,078 | ₩5,198 | ₩4,864 | ₩4,984 | -1.84% | 29.3만 |
|---|
| 2025.11.12 | ₩5,466 | ₩5,800 | ₩5,372 | ₩5,425 | -0.73% | 36.2만 |
|---|
| 2025.11.11 | ₩5,319 | ₩5,880 | ₩4,784 | ₩5,506 | +3.52% | 107.7만 |
|---|
| 2025.11.10 | ₩7,844 | ₩11,319 | ₩6,174 | ₩6,428 | -18.06% | 4785.5만 |
|---|
| 2025.11.07 | ₩5,078 | ₩5,145 | ₩4,610 | ₩5,011 | -1.32% | 6.1만 |
|---|
| 2025.11.06 | ₩5,078 | ₩5,305 | ₩5,078 | ₩5,131 | +1.05% | 7.1만 |
|---|
| 2025.11.05 | ₩5,653 | ₩5,666 | ₩5,078 | ₩5,305 | -6.15% | 6.9만 |
|---|
| 2025.11.04 | ₩5,773 | ₩6,027 | ₩5,546 | ₩5,666 | -1.85% | 6.1만 |
|---|
| 2025.11.03 | ₩5,960 | ₩6,414 | ₩5,960 | ₩6,214 | +4.26% | 8.7만 |
|---|
| 2025.10.31 | ₩5,947 | ₩6,134 | ₩5,746 | ₩5,960 | +0.22% | 5.3만 |
|---|
| 2025.10.30 | ₩6,120 | ₩6,147 | ₩5,759 | ₩5,947 | -2.84% | 8.9만 |
|---|
| 2025.10.29 | ₩6,548 | ₩6,829 | ₩6,027 | ₩6,160 | -5.92% | 10만 |
|---|
| 2025.10.28 | ₩6,735 | ₩6,922 | ₩6,481 | ₩6,655 | -1.19% | 10.3만 |
|---|
| 2025.10.27 | ₩6,147 | ₩7,590 | ₩6,013 | ₩6,855 | +11.52% | 37.5만 |
|---|
| 2025.10.24 | ₩5,759 | ₩6,254 | ₩5,639 | ₩5,947 | +3.25% | 6.3만 |
|---|
| 2025.10.23 | ₩5,626 | ₩6,053 | ₩5,626 | ₩5,933 | +5.46% | 7만 |
|---|
| 2025.10.22 | ₩6,013 | ₩6,347 | ₩5,679 | ₩5,906 | -1.78% | 7.9만 |
|---|
| 2025.10.21 | ₩6,708 | ₩6,909 | ₩6,160 | ₩6,267 | -6.57% | 12.8만 |
|---|
| 2025.10.20 | ₩5,880 | ₩7,123 | ₩5,853 | ₩6,882 | +17.05% | 30.3만 |
|---|
| 2025.10.17 | ₩5,439 | ₩5,866 | ₩5,345 | ₩5,840 | +7.37% | 7.9만 |
|---|
| 2025.10.16 | ₩5,546 | ₩6,147 | ₩5,425 | ₩5,532 | -0.24% | 25.5만 |
|---|
| 2025.10.15 | ₩6,668 | ₩7,336 | ₩5,372 | ₩5,599 | -16.03% | 32.2만 |
|---|
| 2025.10.14 | ₩6,334 | ₩7,350 | ₩5,947 | ₩6,641 | +4.85% | 24.5만 |
|---|
| 2025.10.13 | ₩7,617 | ₩8,686 | ₩6,815 | ₩7,136 | -6.32% | 38.2만 |
|---|
| 2025.10.10 | ₩7,390 | ₩9,194 | ₩7,256 | ₩7,617 | +3.07% | 97.4만 |
|---|