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 | ₩7,191 | ₩7,191 | ₩6,777 | ₩6,924 | -3.71% | 8만 |
| 2026.10.08 | ₩7,004 | ₩7,124 | ₩6,817 | ₩7,057 | +0.76% | 16만 |
| 2026.10.07 | ₩7,497 | ₩7,497 | ₩7,137 | ₩7,177 | -4.27% | 9.6만 |
| 2026.10.06 | ₩7,818 | ₩7,998 | ₩7,364 | ₩7,617 | -2.56% | 15.4만 |
| 2026.10.05 | ₩8,058 | ₩8,084 | ₩7,564 | ₩7,791 | -3.31% | 9.5만 |
| 2026.10.02 | ₩8,218 | ₩8,418 | ₩8,018 | ₩8,031 | -2.27% | 9.8만 |
| 2026.10.01 | ₩8,204 | ₩8,457 | ₩8,004 | ₩8,124 | -0.98% | 8.4만 |
| 2026.09.30 | ₩8,004 | ₩8,965 | ₩8,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,098 |
| +1.17% |
| 18.9만 |
| 2026.09.29 | ₩8,004 | ₩8,146 | ₩7,804 | ₩7,938 | -0.83% | 8.7만 |
|---|
| 2026.09.28 | ₩8,231 | ₩8,446 | ₩7,884 | ₩7,964 | -3.24% | 13.1만 |
|---|
| 2026.09.25 | ₩8,605 | ₩8,871 | ₩8,218 | ₩8,231 | -4.34% | 11.6만 |
|---|
| 2026.09.24 | ₩8,591 | ₩8,831 | ₩8,431 | ₩8,651 | +0.70% | 7.3만 |
|---|
| 2026.09.23 | ₩9,525 | ₩9,525 | ₩8,605 | ₩8,658 | -9.10% | 18만 |
|---|
| 2026.09.22 | ₩9,952 | ₩9,952 | ₩8,873 | ₩9,285 | -6.70% | 15.6만 |
|---|
| 2026.09.21 | ₩9,712 | ₩9,805 | ₩9,365 | ₩9,432 | -2.88% | 13.7만 |
|---|
| 2026.09.18 | ₩9,458 | ₩9,979 | ₩9,152 | ₩9,712 | +2.68% | 26.2만 |
|---|
| 2026.09.17 | ₩9,739 | ₩10,005 | ₩8,898 | ₩9,365 | -3.84% | 21.7만 |
|---|
| 2026.09.16 | ₩9,338 | ₩9,432 | ₩8,818 | ₩9,125 | -2.29% | 15.1만 |
|---|
| 2026.09.15 | ₩10,085 | ₩10,085 | ₩9,112 | ₩9,332 | -7.47% | 18.5만 |
|---|
| 2026.09.14 | ₩10,646 | ₩10,979 | ₩10,072 | ₩10,126 | -4.89% | 15.9만 |
|---|
| 2026.09.11 | ₩11,299 | ₩11,606 | ₩10,586 | ₩10,713 | -5.19% | 19.9만 |
|---|
| 2026.09.10 | ₩13,554 | ₩13,581 | ₩10,979 | ₩10,993 | -18.90% | 39.6만 |
|---|
| 2026.09.09 | ₩13,968 | ₩14,088 | ₩13,674 | ₩13,674 | -2.10% | 7.1만 |
|---|
| 2026.09.08 | ₩14,541 | ₩14,581 | ₩13,848 | ₩14,101 | -3.03% | 7.8만 |
|---|
| 2026.09.04 | ₩14,328 | ₩14,667 | ₩14,052 | ₩14,101 | -1.58% | 5.3만 |
|---|
| 2026.09.03 | ₩14,248 | ₩14,815 | ₩14,141 | ₩14,288 | +0.28% | 6.1만 |
|---|
| 2026.09.02 | ₩14,728 | ₩15,195 | ₩14,114 | ₩14,128 | -4.08% | 8.9만 |
|---|
| 2026.09.01 | ₩14,995 | ₩15,542 | ₩14,688 | ₩14,848 | -0.98% | 10.6만 |
|---|
| 2026.08.31 | ₩16,969 | ₩16,969 | ₩14,768 | ₩15,022 | -11.48% | 16.4만 |
|---|
| 2026.08.28 | ₩16,622 | ₩17,663 | ₩16,476 | ₩16,822 | +1.20% | 11.4만 |
|---|
| 2026.08.27 | ₩17,183 | ₩17,676 | ₩16,476 | ₩16,636 | -3.18% | 13.2만 |
|---|
| 2026.08.26 | ₩17,716 | ₩17,956 | ₩17,129 | ₩17,690 | -0.15% | 7.5만 |
|---|
| 2026.08.25 | ₩17,343 | ₩18,383 | ₩17,289 | ₩17,903 | +3.23% | 7.8만 |
|---|
| 2026.08.24 | ₩18,490 | ₩19,104 | ₩18,036 | ₩18,036 | -2.45% | 7.4만 |
|---|
| 2026.08.21 | ₩19,451 | ₩19,784 | ₩18,517 | ₩19,237 | -1.10% | 7.9만 |
|---|
| 2026.08.20 | ₩21,198 | ₩22,519 | ₩18,690 | ₩20,331 | -4.09% | 19.1만 |
|---|
| 2026.08.19 | ₩21,065 | ₩21,785 | ₩20,678 | ₩21,358 | +1.39% | 7.3만 |
|---|
| 2026.08.18 | ₩20,891 | ₩21,999 | ₩20,758 | ₩21,145 | +1.21% | 8.2만 |
|---|
| 2026.08.17 | ₩21,198 | ₩22,412 | ₩19,744 | ₩21,412 | +1.01% | 15만 |
|---|
| 2026.08.14 | ₩21,692 | ₩21,692 | ₩20,678 | ₩21,212 | -2.21% | 10.2만 |
|---|
| 2026.08.13 | ₩19,971 | ₩21,879 | ₩19,771 | ₩21,545 | +7.88% | 12.4만 |
|---|
| 2026.08.12 | ₩20,585 | ₩20,958 | ₩19,424 | ₩19,571 | -4.93% | 13.7만 |
|---|
| 2026.08.11 | ₩18,730 | ₩20,518 | ₩18,637 | ₩20,344 | +8.62% | 10.4만 |
|---|
| 2026.08.10 | ₩18,717 | ₩19,304 | ₩18,357 | ₩18,837 | +0.64% | 8.3만 |
|---|
| 2026.08.07 | ₩18,543 | ₩19,491 | ₩18,543 | ₩18,770 | +1.22% | 8.3만 |
|---|
| 2026.08.06 | ₩17,543 | ₩19,144 | ₩17,503 | ₩18,410 | +4.94% | 8.3만 |
|---|
| 2026.08.05 | ₩18,063 | ₩19,144 | ₩17,490 | ₩17,556 | -2.81% | 11.4만 |
|---|
| 2026.08.04 | ₩15,942 | ₩18,263 | ₩15,942 | ₩18,063 | +13.31% | 15.1만 |
|---|
| 2026.08.03 | ₩15,382 | ₩16,556 | ₩15,382 | ₩16,209 | +5.38% | 11만 |
|---|
| 2026.07.31 | ₩15,929 | ₩16,249 | ₩15,208 | ₩15,622 | -1.93% | 10.7만 |
|---|
| 2026.07.30 | ₩15,342 | ₩16,122 | ₩15,342 | ₩15,942 | +3.91% | 10.9만 |
|---|
| 2026.07.29 | ₩15,982 | ₩16,489 | ₩14,635 | ₩15,502 | -3.01% | 12만 |
|---|
| 2026.07.28 | ₩16,182 | ₩17,196 | ₩15,662 | ₩16,409 | +1.40% | 18.3만 |
|---|
| 2026.07.27 | ₩15,902 | ₩17,450 | ₩15,488 | ₩16,182 | +1.76% | 29.6만 |
|---|
| 2026.07.24 | ₩14,141 | ₩14,941 | ₩13,661 | ₩14,888 | +5.28% | 12.8만 |
|---|
| 2026.07.23 | ₩14,821 | ₩14,821 | ₩13,941 | ₩14,248 | -3.87% | 11.6만 |
|---|
| 2026.07.22 | ₩14,741 | ₩15,328 | ₩14,668 | ₩14,848 | +0.72% | 13만 |
|---|
| 2026.07.21 | ₩14,074 | ₩15,925 | ₩14,074 | ₩14,821 | +5.31% | 20.2만 |
|---|
| 2026.07.20 | ₩15,035 | ₩15,435 | ₩14,054 | ₩14,501 | -3.55% | 20.6만 |
|---|
| 2026.07.17 | ₩15,755 | ₩16,115 | ₩14,648 | ₩15,502 | -1.61% | 28.7만 |
|---|
| 2026.07.16 | ₩17,383 | ₩18,197 | ₩15,862 | ₩16,115 | -7.29% | 20.1만 |
|---|
| 2026.07.15 | ₩17,836 | ₩18,250 | ₩17,223 | ₩17,383 | -2.54% | 17만 |
|---|
| 2026.07.14 | ₩16,969 | ₩19,998 | ₩16,883 | ₩18,303 | +7.86% | 28.2만 |
|---|
| 2026.07.13 | ₩18,650 | ₩18,944 | ₩16,729 | ₩16,809 | -9.87% | 23.2만 |
|---|
| 2026.07.10 | ₩18,463 | ₩19,491 | ₩18,050 | ₩18,824 | +1.95% | 14.5만 |
|---|
| 2026.07.09 | ₩20,051 | ₩20,051 | ₩18,143 | ₩18,997 | -5.26% | 22.8만 |
|---|
| 2026.07.08 | ₩19,491 | ₩20,558 | ₩19,491 | ₩20,231 | +3.80% | 12.2만 |
|---|
| 2026.07.07 | ₩20,918 | ₩21,245 | ₩19,170 | ₩20,505 | -1.98% | 22.9만 |
|---|
| 2026.07.06 | ₩22,812 | ₩22,812 | ₩21,265 | ₩21,412 | -6.14% | 20.9만 |
|---|
| 2026.07.02 | ₩23,386 | ₩25,040 | ₩22,652 | ₩22,932 | -1.94% | 28.8만 |
|---|
| 2026.07.01 | ₩22,679 | ₩24,800 | ₩22,679 | ₩24,120 | +6.35% | 28.5만 |
|---|
| 2026.06.30 | ₩21,638 | ₩23,386 | ₩20,118 | ₩22,826 | +5.49% | 42.3만 |
|---|
| 2026.06.29 | ₩23,453 | ₩23,733 | ₩20,278 | ₩20,825 | -11.21% | 55.9만 |
|---|
| 2026.06.26 | ₩23,706 | ₩25,347 | ₩21,999 | ₩24,320 | +2.59% | 110.5만 |
|---|
| 2026.06.25 | ₩25,094 | ₩26,681 | ₩24,120 | ₩24,133 | -3.83% | 34.5만 |
|---|
| 2026.06.24 | ₩26,308 | ₩27,642 | ₩25,094 | ₩25,094 | -4.61% | 24.7만 |
|---|
| 2026.06.23 | ₩25,347 | ₩26,868 | ₩24,787 | ₩26,655 | +5.16% | 14.5만 |
|---|
| 2026.06.22 | ₩25,547 | ₩26,681 | ₩24,840 | ₩26,054 | +1.98% | 19.6만 |
|---|
| 2026.06.18 | ₩25,747 | ₩27,081 | ₩24,707 | ₩26,721 | +3.78% | 19.4만 |
|---|
| 2026.06.17 | ₩30,016 | ₩31,737 | ₩26,548 | ₩27,148 | -9.56% | 40만 |
|---|
| 2026.06.16 | ₩25,107 | ₩29,469 | ₩24,954 | ₩29,309 | +16.74% | 42.8만 |
|---|
| 2026.06.15 | ₩27,949 | ₩28,189 | ₩23,746 | ₩25,587 | -8.45% | 38.4만 |
|---|
| 2026.06.12 | ₩27,775 | ₩32,951 | ₩25,921 | ₩28,509 | +2.64% | 50.7만 |
|---|
| 2026.06.11 | ₩26,801 | ₩29,950 | ₩26,148 | ₩28,309 | +5.62% | 47.6만 |
|---|
| 2026.06.10 | ₩25,827 | ₩28,549 | ₩24,864 | ₩26,801 | +3.77% | 41.3만 |
|---|
| 2026.06.09 | ₩29,029 | ₩30,803 | ₩24,680 | ₩25,587 | -11.86% | 256.3만 |
|---|
| 2026.06.08 | ₩24,066 | ₩27,508 | ₩23,773 | ₩24,373 | +1.27% | 74.8만 |
|---|
| 2026.06.05 | ₩21,759 | ₩41,222 | ₩20,691 | ₩29,576 | +35.93% | 936.7만 |
|---|
| 2026.06.04 | ₩18,277 | ₩23,720 | ₩18,183 | ₩21,799 | +19.27% | 52.1만 |
|---|
| 2026.06.03 | ₩19,050 | ₩20,651 | ₩18,183 | ₩18,343 | -3.71% | 20.6만 |
|---|
| 2026.06.02 | ₩17,916 | ₩22,426 | ₩17,490 | ₩19,757 | +10.28% | 36.3만 |
|---|
| 2026.06.01 | ₩18,650 | ₩19,210 | ₩17,636 | ₩18,610 | -0.21% | 29.3만 |
|---|
| 2026.05.29 | ₩20,851 | ₩22,359 | ₩19,451 | ₩19,797 | -5.05% | 22.7만 |
|---|
| 2026.05.28 | ₩20,011 | ₩21,572 | ₩19,757 | ₩21,051 | +5.20% | 25.5만 |
|---|
| 2026.05.27 | ₩24,347 | ₩24,587 | ₩20,678 | ₩20,731 | -14.85% | 37.3만 |
|---|
| 2026.05.26 | ₩24,106 | ₩26,815 | ₩21,745 | ₩26,068 | +8.14% | 34만 |
|---|
| 2026.05.22 | ₩25,547 | ₩26,121 | ₩24,587 | ₩24,687 | -3.37% | 16.1만 |
|---|
| 2026.05.21 | ₩25,174 | ₩26,668 | ₩24,947 | ₩25,627 | +1.80% | 17.5만 |
|---|
| 2026.05.20 | ₩26,014 | ₩26,348 | ₩23,746 | ₩26,041 | +0.10% | 31.5만 |
|---|
| 2026.05.19 | ₩26,681 | ₩27,788 | ₩25,787 | ₩26,548 | -0.50% | 22.9만 |
|---|
| 2026.05.18 | ₩30,250 | ₩30,250 | ₩26,759 | ₩27,962 | -7.56% | 43.6만 |
|---|
| 2026.05.15 | ₩30,590 | ₩30,790 | ₩28,015 | ₩29,803 | -2.57% | 18.1만 |
|---|
| 2026.05.14 | ₩32,057 | ₩32,618 | ₩30,829 | ₩30,897 | -3.62% | 16만 |
|---|
| 2026.05.13 | ₩31,497 | ₩33,178 | ₩30,190 | ₩33,178 | +5.34% | 23.8만 |
|---|
| 2026.05.12 | ₩32,578 | ₩35,806 | ₩30,503 | ₩31,751 | -2.54% | 37.5만 |
|---|
| 2026.05.11 | ₩32,311 | ₩33,698 | ₩29,123 | ₩31,430 | -2.73% | 71만 |
|---|
| 2026.05.08 | ₩29,483 | ₩31,454 | ₩28,829 | ₩29,696 | +0.72% | 26.2만 |
|---|
| 2026.05.07 | ₩30,830 | ₩31,497 | ₩29,403 | ₩29,496 | -4.33% | 23.1만 |
|---|
| 2026.05.06 | ₩29,176 | ₩33,412 | ₩28,669 | ₩31,510 | +8.00% | 47.2만 |
|---|
| 2026.05.05 | ₩31,030 | ₩31,057 | ₩28,282 | ₩30,176 | -2.75% | 40.3만 |
|---|
| 2026.05.04 | ₩35,486 | ₩35,513 | ₩31,284 | ₩31,310 | -11.77% | 44.6만 |
|---|
| 2026.05.01 | ₩37,580 | ₩38,501 | ₩35,639 | ₩35,820 | -4.69% | 29.9만 |
|---|
| 2026.04.30 | ₩37,727 | ₩40,022 | ₩37,060 | ₩37,520 | -0.55% | 36.1만 |
|---|
| 2026.04.29 | ₩37,567 | ₩37,661 | ₩35,366 | ₩36,927 | -1.70% | 35.2만 |
|---|
| 2026.04.28 | ₩36,180 | ₩39,738 | ₩35,779 | ₩37,114 | +2.58% | 30.4만 |
|---|
| 2026.04.27 | ₩37,314 | ₩37,967 | ₩34,726 | ₩37,714 | +1.07% | 38.7만 |
|---|
| 2026.04.24 | ₩40,075 | ₩40,649 | ₩37,623 | ₩40,048 | -0.07% | 39.8만 |
|---|
| 2026.04.23 | ₩43,344 | ₩43,704 | ₩40,262 | ₩41,756 | -3.66% | 57.2만 |
|---|
| 2026.04.22 | ₩45,625 | ₩47,012 | ₩43,690 | ₩44,918 | -1.55% | 167.8만 |
|---|
| 2026.04.21 | ₩46,279 | ₩46,371 | ₩40,796 | ₩43,610 | -5.77% | 81.6만 |
|---|
| 2026.04.20 | ₩47,666 | ₩49,987 | ₩45,785 | ₩46,519 | -2.41% | 38.6만 |
|---|
| 2026.04.17 | ₩49,787 | ₩50,734 | ₩45,591 | ₩50,708 | +1.85% | 94.3만 |
|---|
| 2026.04.16 | ₩64,729 | ₩65,889 | ₩43,464 | ₩52,295 | -19.21% | 316.7만 |
|---|
| 2026.04.15 | ₩73,133 | ₩77,202 | ₩70,254 | ₩75,975 | +3.89% | 150.7만 |
|---|
| 2026.04.14 | ₩72,133 | ₩74,893 | ₩68,597 | ₩70,305 | -2.53% | 50.6만 |
|---|
| 2026.04.13 | ₩58,312 | ₩72,159 | ₩58,312 | ₩67,970 | +16.56% | 91만 |
|---|
| 2026.04.10 | ₩56,964 | ₩59,039 | ₩56,044 | ₩56,111 | -1.50% | 20.4만 |
|---|
| 2026.04.09 | ₩54,430 | ₩59,286 | ₩52,415 | ₩56,804 | +4.36% | 35.9만 |
|---|
| 2026.04.08 | ₩56,497 | ₩62,381 | ₩54,243 | ₩54,243 | -3.99% | 41.7만 |
|---|
| 2026.04.07 | ₩57,458 | ₩57,978 | ₩54,176 | ₩57,218 | -0.42% | 44.7만 |
|---|
| 2026.04.06 | ₩55,363 | ₩61,367 | ₩55,363 | ₩58,725 | +6.07% | 50.9만 |
|---|
| 2026.04.02 | ₩49,120 | ₩56,711 | ₩49,120 | ₩55,577 | +13.15% | 53.3만 |
|---|
| 2026.04.01 | ₩49,080 | ₩50,334 | ₩48,026 | ₩50,241 | +2.36% | 21.9만 |
|---|
| 2026.03.31 | ₩48,973 | ₩51,748 | ₩46,545 | ₩50,561 | +3.24% | 69.5만 |
|---|
| 2026.03.30 | ₩48,226 | ₩48,927 | ₩45,051 | ₩45,625 | -5.39% | 22.5만 |
|---|
| 2026.03.27 | ₩50,067 | ₩50,514 | ₩48,113 | ₩48,173 | -3.78% | 25.5만 |
|---|
| 2026.03.26 | ₩51,041 | ₩52,646 | ₩49,734 | ₩50,988 | -0.10% | 30.4만 |
|---|
| 2026.03.25 | ₩49,534 | ₩55,697 | ₩49,480 | ₩55,337 | +11.72% | 46.1만 |
|---|
| 2026.03.24 | ₩51,495 | ₩52,335 | ₩47,626 | ₩49,374 | -4.12% | 34.4만 |
|---|
| 2026.03.23 | ₩52,162 | ₩53,829 | ₩51,361 | ₩52,669 | +0.97% | 30.5만 |
|---|
| 2026.03.20 | ₩56,057 | ₩57,511 | ₩50,974 | ₩54,096 | -3.50% | 65.7만 |
|---|
| 2026.03.19 | ₩55,230 | ₩57,098 | ₩54,296 | ₩54,937 | -0.53% | 40.1만 |
|---|
| 2026.03.18 | ₩56,457 | ₩60,820 | ₩54,763 | ₩57,992 | +2.72% | 93.8만 |
|---|
| 2026.03.17 | ₩49,787 | ₩54,883 | ₩48,440 | ₩54,069 | +8.60% | 76.6만 |
|---|
| 2026.03.16 | ₩49,560 | ₩50,474 | ₩47,026 | ₩49,907 | +0.70% | 50.3만 |
|---|
| 2026.03.13 | ₩50,361 | ₩51,361 | ₩48,693 | ₩51,094 | +1.46% | 47.1만 |
|---|
| 2026.03.12 | ₩52,335 | ₩53,496 | ₩49,854 | ₩49,854 | -4.74% | 78.8만 |
|---|
| 2026.03.11 | ₩46,999 | ₩54,696 | ₩44,891 | ₩47,933 | +1.99% | 164.3만 |
|---|
| 2026.03.10 | ₩51,308 | ₩53,776 | ₩46,932 | ₩49,013 | -4.47% | 143.2만 |
|---|
| 2026.03.09 | ₩63,721 | ₩63,968 | ₩53,643 | ₩55,964 | -12.17% | 149.2만 |
|---|
| 2026.03.06 | ₩67,677 | ₩80,044 | ₩67,677 | ₩75,068 | +10.92% | 305만 |
|---|
| 2026.03.05 | ₩63,281 | ₩67,477 | ₩60,353 | ₩64,715 | +2.27% | 130.2만 |
|---|
| 2026.03.04 | ₩64,915 | ₩68,891 | ₩59,579 | ₩62,327 | -3.99% | 193.7만 |
|---|
| 2026.03.03 | ₩46,585 | ₩58,685 | ₩46,465 | ₩56,924 | +22.19% | 218.2만 |
|---|
| 2026.03.02 | ₩43,437 | ₩54,523 | ₩42,092 | ₩48,947 | +12.68% | 224.1만 |
|---|
| 2026.02.27 | ₩36,487 | ₩47,617 | ₩36,487 | ₩47,599 | +30.46% | 320.5만 |
|---|
| 2026.02.26 | ₩36,553 | ₩38,538 | ₩34,245 | ₩34,966 | -4.34% | 81.7만 |
|---|
| 2026.02.25 | ₩41,356 | ₩42,143 | ₩34,726 | ₩39,421 | -4.68% | 360.7만 |
|---|
| 2026.02.24 | ₩28,282 | ₩38,688 | ₩27,642 | ₩37,620 | +33.02% | 474.4만 |
|---|
| 2026.02.23 | ₩26,681 | ₩29,083 | ₩25,894 | ₩26,828 | +0.55% | 121.5만 |
|---|
| 2026.02.20 | ₩25,280 | ₩25,601 | ₩24,680 | ₩25,347 | +0.26% | 32.6만 |
|---|
| 2026.02.19 | ₩25,094 | ₩26,804 | ₩24,080 | ₩25,521 | +1.70% | 52.8만 |
|---|
| 2026.02.18 | ₩25,094 | ₩26,441 | ₩24,828 | ₩24,974 | -0.48% | 58.1만 |
|---|
| 2026.02.17 | ₩26,428 | ₩26,561 | ₩24,253 | ₩25,107 | -5.00% | 64.1만 |
|---|
| 2026.02.13 | ₩27,415 | ₩30,283 | ₩26,441 | ₩27,909 | +1.80% | 98만 |
|---|
| 2026.02.12 | ₩24,026 | ₩33,685 | ₩21,678 | ₩28,576 | +18.93% | 274.8만 |
|---|
| 2026.02.11 | ₩27,682 | ₩27,695 | ₩23,014 | ₩23,493 | -15.13% | 121만 |
|---|
| 2026.02.10 | ₩29,930 | ₩30,070 | ₩27,615 | ₩28,696 | -4.12% | 103.6만 |
|---|
| 2026.02.09 | ₩28,842 | ₩33,752 | ₩27,522 | ₩31,204 | +8.19% | 184만 |
|---|
| 2026.02.06 | ₩29,830 | ₩31,884 | ₩27,455 | ₩29,950 | +0.40% | 164.2만 |
|---|
| 2026.02.05 | ₩37,047 | ₩40,956 | ₩31,017 | ₩31,871 | -13.97% | 1156.6만 |
|---|
| 2026.02.04 | ₩31,390 | ₩33,138 | ₩29,069 | ₩29,710 | -5.35% | 105.3만 |
|---|
| 2026.02.03 | ₩32,418 | ₩35,339 | ₩30,030 | ₩31,110 | -4.03% | 135.5만 |
|---|
| 2026.02.02 | ₩32,511 | ₩39,928 | ₩30,096 | ₩31,110 | -4.31% | 405.9만 |
|---|
| 2026.01.30 | ₩42,103 | ₩46,665 | ₩28,962 | ₩33,018 | -21.58% | 933.5만 |
|---|
| 2026.01.29 | ₩84,966 | ₩91,890 | ₩67,023 | ₩70,212 | -17.37% | 918.8만 |
|---|
| 2026.01.28 | ₩70,352 | ₩115,103 | ₩68,755 | ₩84,046 | +19.47% | 1428.2만 |
|---|
| 2026.01.27 | ₩53,016 | ₩76,642 | ₩49,360 | ₩69,371 | +30.85% | 786만 |
|---|
| 2026.01.26 | ₩73,580 | ₩90,222 | ₩35,126 | ₩82,818 | +12.56% | 3352.6만 |
|---|
| 2026.01.23 | ₩14,021 | ₩24,413 | ₩13,880 | ₩21,985 | +56.80% | 4366.4만 |
|---|
| 2026.01.22 | ₩10,953 | ₩12,540 | ₩10,579 | ₩11,553 | +5.48% | 204만 |
|---|
| 2026.01.21 | ₩12,087 | ₩15,182 | ₩10,419 | ₩11,606 | -3.97% | 4852.6만 |
|---|
| 2026.01.20 | ₩8,124 | ₩9,605 | ₩7,604 | ₩8,204 | +0.99% | 128.6만 |
|---|
| 2026.01.16 | ₩9,218 | ₩9,912 | ₩7,591 | ₩8,471 | -8.10% | 445.2만 |
|---|
| 2026.01.15 | ₩7,471 | ₩8,167 | ₩6,363 | ₩7,617 | +1.96% | 268.7만 |
|---|
| 2026.01.14 | ₩5,243 | ₩9,005 | ₩5,176 | ₩7,738 | +47.58% | 4684.1만 |
|---|
| 2026.01.13 | ₩4,442 | ₩5,043 | ₩4,442 | ₩4,816 | +8.41% | 60.2만 |
|---|
| 2026.01.12 | ₩4,683 | ₩4,705 | ₩4,269 | ₩4,402 | -5.98% | 47.8만 |
|---|
| 2026.01.09 | ₩5,149 | ₩5,276 | ₩4,589 | ₩4,776 | -7.25% | 90.1만 |
|---|
| 2026.01.08 | ₩5,189 | ₩5,644 | ₩5,003 | ₩5,096 | -1.80% | 79.5만 |
|---|
| 2026.01.07 | ₩6,003 | ₩6,403 | ₩5,016 | ₩5,016 | -16.44% | 150.3만 |
|---|
| 2026.01.06 | ₩5,556 | ₩6,550 | ₩5,430 | ₩6,230 | +12.12% | 1615만 |
|---|
| 2026.01.05 | ₩5,163 | ₩5,336 | ₩4,402 | ₩4,829 | -6.46% | 380.7만 |
|---|
| 2026.01.02 | ₩3,335 | ₩5,670 | ₩3,335 | ₩5,029 | +50.80% | 9758.5만 |
|---|
| 2025.12.31 | ₩2,948 | ₩3,562 | ₩2,935 | ₩3,095 | +4.98% | 482.2만 |
|---|
| 2025.12.30 | ₩3,389 | ₩3,642 | ₩2,708 | ₩2,842 | -16.14% | 535만 |
|---|
| 2025.12.29 | ₩2,375 | ₩3,882 | ₩2,361 | ₩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 | ₩1,854 | +0.72% | 4만 |
|---|
| 2025.12.23 | ₩2,094 | ₩2,241 | ₩1,854 | ₩1,854 | -11.46% | 20.4만 |
|---|
| 2025.12.22 | ₩2,375 | ₩2,513 | ₩2,108 | ₩2,108 | -11.24% | 15.4만 |
|---|
| 2025.12.19 | ₩2,201 | ₩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 | ₩1,974 | ₩2,041 | 0.00% | 30.2만 |
|---|
| 2025.12.16 | ₩2,828 | ₩2,994 | ₩2,209 | ₩2,308 | -18.40% | 33.3만 |
|---|
| 2025.12.15 | ₩3,308 | ₩3,495 | ₩2,802 | ₩2,815 | -14.92% | 28.1만 |
|---|
| 2025.12.12 | ₩3,655 | ₩3,975 | ₩3,335 | ₩3,442 | -5.84% | 24.3만 |
|---|
| 2025.12.11 | ₩3,869 | ₩4,069 | ₩3,695 | ₩3,789 | -2.07% | 8.2만 |
|---|
| 2025.12.10 | ₩4,002 | ₩4,269 | ₩3,935 | ₩3,935 | -1.67% | 6.9만 |
|---|
| 2025.12.09 | ₩3,735 | ₩4,216 | ₩3,642 | ₩4,109 | +10.00% | 12.8만 |
|---|
| 2025.12.08 | ₩3,575 | ₩3,842 | ₩3,415 | ₩3,802 | +6.34% | 19.9만 |
|---|
| 2025.12.05 | ₩3,789 | ₩3,842 | ₩3,535 | ₩3,535 | -6.69% | 15.4만 |
|---|
| 2025.12.04 | ₩4,256 | ₩4,296 | ₩3,469 | ₩3,762 | -11.60% | 28.8만 |
|---|
| 2025.12.03 | ₩4,269 | ₩4,469 | ₩4,269 | ₩4,416 | +3.44% | 10.7만 |
|---|
| 2025.12.02 | ₩4,536 | ₩5,937 | ₩4,269 | ₩4,269 | -5.88% | 43.4만 |
|---|
| 2025.12.01 | ₩5,043 | ₩5,136 | ₩4,669 | ₩4,789 | -5.03% | 9.9만 |
|---|
| 2025.11.28 | ₩5,003 | ₩5,470 | ₩4,936 | ₩5,256 | +5.07% | 5.1만 |
|---|
| 2025.11.26 | ₩4,869 | ₩5,336 | ₩4,803 | ₩5,043 | +3.56% | 8.8만 |
|---|
| 2025.11.25 | ₩5,056 | ₩5,163 | ₩4,936 | ₩4,976 | -1.58% | 5만 |
|---|
| 2025.11.24 | ₩4,989 | ₩5,203 | ₩4,816 | ₩5,203 | +4.28% | 8.9만 |
|---|
| 2025.11.21 | ₩4,669 | ₩4,963 | ₩4,469 | ₩4,963 | +6.29% | 16.3만 |
|---|
| 2025.11.20 | ₩4,936 | ₩4,989 | ₩4,603 | ₩4,776 | -3.24% | 16.4만 |
|---|
| 2025.11.19 | ₩5,069 | ₩5,069 | ₩4,803 | ₩5,069 | 0.00% | 12만 |
|---|
| 2025.11.18 | ₩4,883 | ₩5,336 | ₩4,803 | ₩5,336 | +9.29% | 11.5만 |
|---|
| 2025.11.17 | ₩5,803 | ₩5,830 | ₩4,816 | ₩5,203 | -10.34% | 26.8만 |
|---|
| 2025.11.14 | ₩5,056 | ₩5,763 | ₩4,776 | ₩5,483 | +8.44% | 43.1만 |
|---|
| 2025.11.13 | ₩5,069 | ₩5,189 | ₩4,856 | ₩4,976 | -1.84% | 29.3만 |
|---|
| 2025.11.12 | ₩5,456 | ₩5,790 | ₩5,363 | ₩5,416 | -0.73% | 36.2만 |
|---|
| 2025.11.11 | ₩5,310 | ₩5,870 | ₩4,776 | ₩5,496 | +3.52% | 107.7만 |
|---|
| 2025.11.10 | ₩7,831 | ₩11,299 | ₩6,163 | ₩6,417 | -18.06% | 4785.5만 |
|---|
| 2025.11.07 | ₩5,069 | ₩5,136 | ₩4,603 | ₩5,003 | -1.32% | 6.1만 |
|---|
| 2025.11.06 | ₩5,069 | ₩5,296 | ₩5,069 | ₩5,123 | +1.05% | 7.1만 |
|---|
| 2025.11.05 | ₩5,643 | ₩5,656 | ₩5,069 | ₩5,296 | -6.15% | 6.9만 |
|---|
| 2025.11.04 | ₩5,763 | ₩6,017 | ₩5,536 | ₩5,656 | -1.85% | 6.1만 |
|---|
| 2025.11.03 | ₩5,950 | ₩6,403 | ₩5,950 | ₩6,203 | +4.26% | 8.7만 |
|---|
| 2025.10.31 | ₩5,937 | ₩6,123 | ₩5,736 | ₩5,950 | +0.22% | 5.3만 |
|---|
| 2025.10.30 | ₩6,110 | ₩6,137 | ₩5,750 | ₩5,937 | -2.84% | 8.9만 |
|---|
| 2025.10.29 | ₩6,537 | ₩6,817 | ₩6,017 | ₩6,150 | -5.92% | 10만 |
|---|
| 2025.10.28 | ₩6,724 | ₩6,910 | ₩6,470 | ₩6,644 | -1.19% | 10.3만 |
|---|
| 2025.10.27 | ₩6,137 | ₩7,577 | ₩6,003 | ₩6,844 | +11.52% | 37.5만 |
|---|
| 2025.10.24 | ₩5,750 | ₩6,243 | ₩5,630 | ₩5,937 | +3.25% | 6.3만 |
|---|
| 2025.10.23 | ₩5,616 | ₩6,043 | ₩5,616 | ₩5,923 | +5.46% | 7만 |
|---|
| 2025.10.22 | ₩6,003 | ₩6,337 | ₩5,670 | ₩5,897 | -1.78% | 7.9만 |
|---|
| 2025.10.21 | ₩6,697 | ₩6,897 | ₩6,150 | ₩6,257 | -6.57% | 12.8만 |
|---|
| 2025.10.20 | ₩5,870 | ₩7,111 | ₩5,843 | ₩6,870 | +17.05% | 30.3만 |
|---|
| 2025.10.17 | ₩5,430 | ₩5,857 | ₩5,336 | ₩5,830 | +7.37% | 7.9만 |
|---|
| 2025.10.16 | ₩5,536 | ₩6,137 | ₩5,416 | ₩5,523 | -0.24% | 25.5만 |
|---|
| 2025.10.15 | ₩6,657 | ₩7,324 | ₩5,363 | ₩5,590 | -16.03% | 32.2만 |
|---|
| 2025.10.14 | ₩6,323 | ₩7,337 | ₩5,937 | ₩6,630 | +4.85% | 24.5만 |
|---|
| 2025.10.13 | ₩7,604 | ₩8,671 | ₩6,804 | ₩7,124 | -6.32% | 38.2만 |
|---|
| 2025.10.10 | ₩7,377 | ₩9,178 | ₩7,244 | ₩7,604 | +3.07% | 97.4만 |
|---|