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 | ₩7,200 | ₩7,200 | ₩6,786 | ₩6,933 | -3.71% | 8만 |
| 2026.10.08 | ₩7,013 | ₩7,134 | ₩6,826 | ₩7,067 | +0.76% | 16만 |
| 2026.10.07 | ₩7,508 | ₩7,508 | ₩7,147 | ₩7,187 | -4.27% | 9.6만 |
| 2026.10.06 | ₩7,828 | ₩8,009 | ₩7,374 | ₩7,628 | -2.56% | 15.4만 |
| 2026.10.05 | ₩8,069 | ₩8,095 | ₩7,574 | ₩7,802 | -3.31% | 9.5만 |
| 2026.10.02 | ₩8,229 | ₩8,429 | ₩8,029 | ₩8,042 | -2.27% | 9.8만 |
| 2026.10.01 | ₩8,216 | ₩8,468 | ₩8,015 | ₩8,136 | -0.98% | 8.4만 |
| 2026.09.30 | ₩8,015 | ₩8,977 | ₩8,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,109 |
| +1.17% |
| 18.9만 |
| 2026.09.29 | ₩8,015 | ₩8,157 | ₩7,815 | ₩7,948 | -0.83% | 8.7만 |
|---|
| 2026.09.28 | ₩8,242 | ₩8,457 | ₩7,895 | ₩7,975 | -3.24% | 13.1만 |
|---|
| 2026.09.25 | ₩8,616 | ₩8,884 | ₩8,229 | ₩8,242 | -4.34% | 11.6만 |
|---|
| 2026.09.24 | ₩8,603 | ₩8,844 | ₩8,443 | ₩8,663 | +0.70% | 7.3만 |
|---|
| 2026.09.23 | ₩9,538 | ₩9,538 | ₩8,616 | ₩8,670 | -9.10% | 18만 |
|---|
| 2026.09.22 | ₩9,966 | ₩9,966 | ₩8,885 | ₩9,298 | -6.70% | 15.6만 |
|---|
| 2026.09.21 | ₩9,725 | ₩9,819 | ₩9,378 | ₩9,445 | -2.88% | 13.7만 |
|---|
| 2026.09.18 | ₩9,471 | ₩9,992 | ₩9,164 | ₩9,725 | +2.68% | 26.2만 |
|---|
| 2026.09.17 | ₩9,752 | ₩10,019 | ₩8,910 | ₩9,378 | -3.84% | 21.7만 |
|---|
| 2026.09.16 | ₩9,351 | ₩9,445 | ₩8,830 | ₩9,137 | -2.29% | 15.1만 |
|---|
| 2026.09.15 | ₩10,099 | ₩10,099 | ₩9,124 | ₩9,344 | -7.47% | 18.5만 |
|---|
| 2026.09.14 | ₩10,660 | ₩10,994 | ₩10,086 | ₩10,139 | -4.89% | 15.9만 |
|---|
| 2026.09.11 | ₩11,315 | ₩11,622 | ₩10,600 | ₩10,727 | -5.19% | 19.9만 |
|---|
| 2026.09.10 | ₩13,573 | ₩13,599 | ₩10,994 | ₩11,008 | -18.90% | 39.6만 |
|---|
| 2026.09.09 | ₩13,987 | ₩14,107 | ₩13,693 | ₩13,693 | -2.10% | 7.1만 |
|---|
| 2026.09.08 | ₩14,561 | ₩14,601 | ₩13,866 | ₩14,120 | -3.03% | 7.8만 |
|---|
| 2026.09.04 | ₩14,347 | ₩14,687 | ₩14,071 | ₩14,120 | -1.58% | 5.3만 |
|---|
| 2026.09.03 | ₩14,267 | ₩14,835 | ₩14,160 | ₩14,307 | +0.28% | 6.1만 |
|---|
| 2026.09.02 | ₩14,748 | ₩15,216 | ₩14,134 | ₩14,147 | -4.08% | 8.9만 |
|---|
| 2026.09.01 | ₩15,015 | ₩15,563 | ₩14,708 | ₩14,868 | -0.98% | 10.6만 |
|---|
| 2026.08.31 | ₩16,992 | ₩16,992 | ₩14,788 | ₩15,042 | -11.48% | 16.4만 |
|---|
| 2026.08.28 | ₩16,645 | ₩17,687 | ₩16,498 | ₩16,845 | +1.20% | 11.4만 |
|---|
| 2026.08.27 | ₩17,206 | ₩17,700 | ₩16,498 | ₩16,658 | -3.18% | 13.2만 |
|---|
| 2026.08.26 | ₩17,740 | ₩17,981 | ₩17,153 | ₩17,714 | -0.15% | 7.5만 |
|---|
| 2026.08.25 | ₩17,366 | ₩18,408 | ₩17,313 | ₩17,928 | +3.23% | 7.8만 |
|---|
| 2026.08.24 | ₩18,515 | ₩19,130 | ₩18,061 | ₩18,061 | -2.45% | 7.4만 |
|---|
| 2026.08.21 | ₩19,477 | ₩19,811 | ₩18,542 | ₩19,263 | -1.10% | 7.9만 |
|---|
| 2026.08.20 | ₩21,227 | ₩22,550 | ₩18,716 | ₩20,359 | -4.09% | 19.1만 |
|---|
| 2026.08.19 | ₩21,094 | ₩21,815 | ₩20,706 | ₩21,387 | +1.39% | 7.3만 |
|---|
| 2026.08.18 | ₩20,920 | ₩22,029 | ₩20,786 | ₩21,174 | +1.21% | 8.2만 |
|---|
| 2026.08.17 | ₩21,227 | ₩22,443 | ₩19,771 | ₩21,441 | +1.01% | 15만 |
|---|
| 2026.08.14 | ₩21,721 | ₩21,721 | ₩20,706 | ₩21,240 | -2.21% | 10.2만 |
|---|
| 2026.08.13 | ₩19,998 | ₩21,908 | ₩19,798 | ₩21,574 | +7.88% | 12.4만 |
|---|
| 2026.08.12 | ₩20,613 | ₩20,987 | ₩19,450 | ₩19,597 | -4.93% | 13.7만 |
|---|
| 2026.08.11 | ₩18,756 | ₩20,546 | ₩18,662 | ₩20,372 | +8.62% | 10.4만 |
|---|
| 2026.08.10 | ₩18,742 | ₩19,330 | ₩18,382 | ₩18,863 | +0.64% | 8.3만 |
|---|
| 2026.08.07 | ₩18,569 | ₩19,517 | ₩18,569 | ₩18,796 | +1.22% | 8.3만 |
|---|
| 2026.08.06 | ₩17,567 | ₩19,170 | ₩17,527 | ₩18,435 | +4.94% | 8.3만 |
|---|
| 2026.08.05 | ₩18,088 | ₩19,170 | ₩17,513 | ₩17,580 | -2.81% | 11.4만 |
|---|
| 2026.08.04 | ₩15,964 | ₩18,288 | ₩15,964 | ₩18,088 | +13.31% | 15.1만 |
|---|
| 2026.08.03 | ₩15,403 | ₩16,578 | ₩15,403 | ₩16,231 | +5.38% | 11만 |
|---|
| 2026.07.31 | ₩15,950 | ₩16,271 | ₩15,229 | ₩15,643 | -1.93% | 10.7만 |
|---|
| 2026.07.30 | ₩15,363 | ₩16,144 | ₩15,363 | ₩15,964 | +3.91% | 10.9만 |
|---|
| 2026.07.29 | ₩16,004 | ₩16,511 | ₩14,655 | ₩15,523 | -3.01% | 12만 |
|---|
| 2026.07.28 | ₩16,204 | ₩17,219 | ₩15,683 | ₩16,431 | +1.40% | 18.3만 |
|---|
| 2026.07.27 | ₩15,924 | ₩17,473 | ₩15,510 | ₩16,204 | +1.76% | 29.6만 |
|---|
| 2026.07.24 | ₩14,160 | ₩14,962 | ₩13,679 | ₩14,908 | +5.28% | 12.8만 |
|---|
| 2026.07.23 | ₩14,842 | ₩14,842 | ₩13,960 | ₩14,267 | -3.87% | 11.6만 |
|---|
| 2026.07.22 | ₩14,761 | ₩15,349 | ₩14,688 | ₩14,868 | +0.72% | 13만 |
|---|
| 2026.07.21 | ₩14,094 | ₩15,946 | ₩14,094 | ₩14,842 | +5.31% | 20.2만 |
|---|
| 2026.07.20 | ₩15,055 | ₩15,456 | ₩14,073 | ₩14,521 | -3.55% | 20.6만 |
|---|
| 2026.07.17 | ₩15,777 | ₩16,137 | ₩14,668 | ₩15,523 | -1.61% | 28.7만 |
|---|
| 2026.07.16 | ₩17,407 | ₩18,221 | ₩15,884 | ₩16,137 | -7.29% | 20.1만 |
|---|
| 2026.07.15 | ₩17,861 | ₩18,275 | ₩17,246 | ₩17,407 | -2.54% | 17만 |
|---|
| 2026.07.14 | ₩16,992 | ₩20,025 | ₩16,906 | ₩18,328 | +7.86% | 28.2만 |
|---|
| 2026.07.13 | ₩18,676 | ₩18,969 | ₩16,752 | ₩16,832 | -9.87% | 23.2만 |
|---|
| 2026.07.10 | ₩18,489 | ₩19,517 | ₩18,074 | ₩18,849 | +1.95% | 14.5만 |
|---|
| 2026.07.09 | ₩20,078 | ₩20,078 | ₩18,168 | ₩19,023 | -5.26% | 22.8만 |
|---|
| 2026.07.08 | ₩19,517 | ₩20,586 | ₩19,517 | ₩20,259 | +3.80% | 12.2만 |
|---|
| 2026.07.07 | ₩20,947 | ₩21,274 | ₩19,197 | ₩20,532 | -1.98% | 22.9만 |
|---|
| 2026.07.06 | ₩22,844 | ₩22,844 | ₩21,294 | ₩21,441 | -6.14% | 20.9만 |
|---|
| 2026.07.02 | ₩23,418 | ₩25,074 | ₩22,683 | ₩22,964 | -1.94% | 28.8만 |
|---|
| 2026.07.01 | ₩22,710 | ₩24,834 | ₩22,710 | ₩24,153 | +6.35% | 28.5만 |
|---|
| 2026.06.30 | ₩21,668 | ₩23,418 | ₩20,145 | ₩22,857 | +5.49% | 42.3만 |
|---|
| 2026.06.29 | ₩23,485 | ₩23,765 | ₩20,305 | ₩20,853 | -11.21% | 55.9만 |
|---|
| 2026.06.26 | ₩23,739 | ₩25,382 | ₩22,029 | ₩24,353 | +2.59% | 110.5만 |
|---|
| 2026.06.25 | ₩25,128 | ₩26,718 | ₩24,153 | ₩24,166 | -3.83% | 34.5만 |
|---|
| 2026.06.24 | ₩26,344 | ₩27,679 | ₩25,128 | ₩25,128 | -4.61% | 24.7만 |
|---|
| 2026.06.23 | ₩25,382 | ₩26,905 | ₩24,821 | ₩26,691 | +5.16% | 14.5만 |
|---|
| 2026.06.22 | ₩25,582 | ₩26,718 | ₩24,874 | ₩26,090 | +1.98% | 19.6만 |
|---|
| 2026.06.18 | ₩25,782 | ₩27,118 | ₩24,740 | ₩26,758 | +3.78% | 19.4만 |
|---|
| 2026.06.17 | ₩30,057 | ₩31,781 | ₩26,584 | ₩27,185 | -9.56% | 40만 |
|---|
| 2026.06.16 | ₩25,141 | ₩29,510 | ₩24,988 | ₩29,349 | +16.74% | 42.8만 |
|---|
| 2026.06.15 | ₩27,987 | ₩28,227 | ₩23,779 | ₩25,622 | -8.45% | 38.4만 |
|---|
| 2026.06.12 | ₩27,813 | ₩32,996 | ₩25,956 | ₩28,548 | +2.64% | 50.7만 |
|---|
| 2026.06.11 | ₩26,838 | ₩29,991 | ₩26,183 | ₩28,347 | +5.62% | 47.6만 |
|---|
| 2026.06.10 | ₩25,863 | ₩28,588 | ₩24,898 | ₩26,838 | +3.77% | 41.3만 |
|---|
| 2026.06.09 | ₩29,069 | ₩30,845 | ₩24,714 | ₩25,622 | -11.86% | 256.3만 |
|---|
| 2026.06.08 | ₩24,099 | ₩27,546 | ₩23,805 | ₩24,407 | +1.27% | 74.8만 |
|---|
| 2026.06.05 | ₩21,788 | ₩41,279 | ₩20,719 | ₩29,616 | +35.93% | 936.7만 |
|---|
| 2026.06.04 | ₩18,302 | ₩23,752 | ₩18,208 | ₩21,828 | +19.27% | 52.1만 |
|---|
| 2026.06.03 | ₩19,076 | ₩20,679 | ₩18,208 | ₩18,368 | -3.71% | 20.6만 |
|---|
| 2026.06.02 | ₩17,941 | ₩22,456 | ₩17,513 | ₩19,784 | +10.28% | 36.3만 |
|---|
| 2026.06.01 | ₩18,676 | ₩19,237 | ₩17,660 | ₩18,636 | -0.21% | 29.3만 |
|---|
| 2026.05.29 | ₩20,880 | ₩22,389 | ₩19,477 | ₩19,824 | -5.05% | 22.7만 |
|---|
| 2026.05.28 | ₩20,038 | ₩21,601 | ₩19,784 | ₩21,080 | +5.20% | 25.5만 |
|---|
| 2026.05.27 | ₩24,380 | ₩24,620 | ₩20,706 | ₩20,760 | -14.85% | 37.3만 |
|---|
| 2026.05.26 | ₩24,139 | ₩26,851 | ₩21,775 | ₩26,103 | +8.14% | 34만 |
|---|
| 2026.05.22 | ₩25,582 | ₩26,157 | ₩24,620 | ₩24,720 | -3.37% | 16.1만 |
|---|
| 2026.05.21 | ₩25,208 | ₩26,704 | ₩24,981 | ₩25,662 | +1.80% | 17.5만 |
|---|
| 2026.05.20 | ₩26,050 | ₩26,384 | ₩23,779 | ₩26,076 | +0.10% | 31.5만 |
|---|
| 2026.05.19 | ₩26,718 | ₩27,826 | ₩25,823 | ₩26,584 | -0.50% | 22.9만 |
|---|
| 2026.05.18 | ₩30,291 | ₩30,291 | ₩26,795 | ₩28,000 | -7.56% | 43.6만 |
|---|
| 2026.05.15 | ₩30,632 | ₩30,832 | ₩28,053 | ₩29,844 | -2.57% | 18.1만 |
|---|
| 2026.05.14 | ₩32,101 | ₩32,662 | ₩30,871 | ₩30,939 | -3.62% | 16만 |
|---|
| 2026.05.13 | ₩31,540 | ₩33,223 | ₩30,231 | ₩33,223 | +5.34% | 23.8만 |
|---|
| 2026.05.12 | ₩32,622 | ₩35,855 | ₩30,545 | ₩31,794 | -2.54% | 37.5만 |
|---|
| 2026.05.11 | ₩32,355 | ₩33,744 | ₩29,162 | ₩31,473 | -2.73% | 71만 |
|---|
| 2026.05.08 | ₩29,523 | ₩31,497 | ₩28,868 | ₩29,737 | +0.72% | 26.2만 |
|---|
| 2026.05.07 | ₩30,872 | ₩31,540 | ₩29,443 | ₩29,536 | -4.33% | 23.1만 |
|---|
| 2026.05.06 | ₩29,216 | ₩33,457 | ₩28,708 | ₩31,553 | +8.00% | 47.2만 |
|---|
| 2026.05.05 | ₩31,073 | ₩31,099 | ₩28,321 | ₩30,218 | -2.75% | 40.3만 |
|---|
| 2026.05.04 | ₩35,534 | ₩35,561 | ₩31,326 | ₩31,353 | -11.77% | 44.6만 |
|---|
| 2026.05.01 | ₩37,632 | ₩38,553 | ₩35,688 | ₩35,868 | -4.69% | 29.9만 |
|---|
| 2026.04.30 | ₩37,779 | ₩40,076 | ₩37,111 | ₩37,572 | -0.55% | 36.1만 |
|---|
| 2026.04.29 | ₩37,618 | ₩37,712 | ₩35,414 | ₩36,977 | -1.70% | 35.2만 |
|---|
| 2026.04.28 | ₩36,229 | ₩39,792 | ₩35,828 | ₩37,164 | +2.58% | 30.4만 |
|---|
| 2026.04.27 | ₩37,365 | ₩38,019 | ₩34,773 | ₩37,765 | +1.07% | 38.7만 |
|---|
| 2026.04.24 | ₩40,130 | ₩40,704 | ₩37,674 | ₩40,103 | -0.07% | 39.8만 |
|---|
| 2026.04.23 | ₩43,403 | ₩43,763 | ₩40,317 | ₩41,813 | -3.66% | 57.2만 |
|---|
| 2026.04.22 | ₩45,687 | ₩47,076 | ₩43,750 | ₩44,979 | -1.55% | 167.8만 |
|---|
| 2026.04.21 | ₩46,342 | ₩46,434 | ₩40,851 | ₩43,670 | -5.77% | 81.6만 |
|---|
| 2026.04.20 | ₩47,731 | ₩50,055 | ₩45,847 | ₩46,582 | -2.41% | 38.6만 |
|---|
| 2026.04.17 | ₩49,855 | ₩50,804 | ₩45,654 | ₩50,777 | +1.85% | 94.3만 |
|---|
| 2026.04.16 | ₩64,817 | ₩65,979 | ₩43,523 | ₩52,366 | -19.21% | 316.7만 |
|---|
| 2026.04.15 | ₩73,233 | ₩77,307 | ₩70,350 | ₩76,078 | +3.89% | 150.7만 |
|---|
| 2026.04.14 | ₩72,231 | ₩74,995 | ₩68,691 | ₩70,401 | -2.53% | 50.6만 |
|---|
| 2026.04.13 | ₩58,391 | ₩72,258 | ₩58,391 | ₩68,063 | +16.56% | 91만 |
|---|
| 2026.04.10 | ₩57,042 | ₩59,119 | ₩56,120 | ₩56,187 | -1.50% | 20.4만 |
|---|
| 2026.04.09 | ₩54,504 | ₩59,367 | ₩52,487 | ₩56,882 | +4.36% | 35.9만 |
|---|
| 2026.04.08 | ₩56,575 | ₩62,466 | ₩54,317 | ₩54,317 | -3.99% | 41.7만 |
|---|
| 2026.04.07 | ₩57,536 | ₩58,057 | ₩54,250 | ₩57,296 | -0.42% | 44.7만 |
|---|
| 2026.04.06 | ₩55,439 | ₩61,450 | ₩55,439 | ₩58,805 | +6.07% | 50.9만 |
|---|
| 2026.04.02 | ₩49,187 | ₩56,788 | ₩49,187 | ₩55,653 | +13.15% | 53.3만 |
|---|
| 2026.04.01 | ₩49,147 | ₩50,403 | ₩48,092 | ₩50,309 | +2.36% | 21.9만 |
|---|
| 2026.03.31 | ₩49,040 | ₩51,819 | ₩46,609 | ₩50,630 | +3.24% | 69.5만 |
|---|
| 2026.03.30 | ₩48,292 | ₩48,993 | ₩45,113 | ₩45,687 | -5.39% | 22.5만 |
|---|
| 2026.03.27 | ₩50,136 | ₩50,583 | ₩48,179 | ₩48,239 | -3.78% | 25.5만 |
|---|
| 2026.03.26 | ₩51,111 | ₩52,718 | ₩49,802 | ₩51,057 | -0.10% | 30.4만 |
|---|
| 2026.03.25 | ₩49,601 | ₩55,773 | ₩49,548 | ₩55,412 | +11.72% | 46.1만 |
|---|
| 2026.03.24 | ₩51,565 | ₩52,407 | ₩47,691 | ₩49,441 | -4.12% | 34.4만 |
|---|
| 2026.03.23 | ₩52,233 | ₩53,903 | ₩51,431 | ₩52,741 | +0.97% | 30.5만 |
|---|
| 2026.03.20 | ₩56,134 | ₩57,590 | ₩51,044 | ₩54,170 | -3.50% | 65.7만 |
|---|
| 2026.03.19 | ₩55,305 | ₩57,176 | ₩54,370 | ₩55,012 | -0.53% | 40.1만 |
|---|
| 2026.03.18 | ₩56,534 | ₩60,903 | ₩54,838 | ₩58,071 | +2.72% | 93.8만 |
|---|
| 2026.03.17 | ₩49,855 | ₩54,958 | ₩48,506 | ₩54,143 | +8.60% | 76.6만 |
|---|
| 2026.03.16 | ₩49,628 | ₩50,543 | ₩47,090 | ₩49,975 | +0.70% | 50.3만 |
|---|
| 2026.03.13 | ₩50,429 | ₩51,431 | ₩48,760 | ₩51,164 | +1.46% | 47.1만 |
|---|
| 2026.03.12 | ₩52,407 | ₩53,569 | ₩49,922 | ₩49,922 | -4.74% | 78.8만 |
|---|
| 2026.03.11 | ₩47,063 | ₩54,771 | ₩44,952 | ₩47,998 | +1.99% | 164.3만 |
|---|
| 2026.03.10 | ₩51,378 | ₩53,849 | ₩46,996 | ₩49,080 | -4.47% | 143.2만 |
|---|
| 2026.03.09 | ₩63,808 | ₩64,055 | ₩53,716 | ₩56,040 | -12.17% | 149.2만 |
|---|
| 2026.03.06 | ₩67,769 | ₩80,153 | ₩67,769 | ₩75,170 | +10.92% | 305만 |
|---|
| 2026.03.05 | ₩63,367 | ₩67,569 | ₩60,435 | ₩64,804 | +2.27% | 130.2만 |
|---|
| 2026.03.04 | ₩65,004 | ₩68,985 | ₩59,660 | ₩62,412 | -3.99% | 193.7만 |
|---|
| 2026.03.03 | ₩46,649 | ₩58,765 | ₩46,529 | ₩57,002 | +22.19% | 218.2만 |
|---|
| 2026.03.02 | ₩43,496 | ₩54,597 | ₩42,150 | ₩49,013 | +12.68% | 224.1만 |
|---|
| 2026.02.27 | ₩36,536 | ₩47,682 | ₩36,536 | ₩47,664 | +30.46% | 320.5만 |
|---|
| 2026.02.26 | ₩36,603 | ₩38,591 | ₩34,292 | ₩35,013 | -4.34% | 81.7만 |
|---|
| 2026.02.25 | ₩41,412 | ₩42,200 | ₩34,773 | ₩39,475 | -4.68% | 360.7만 |
|---|
| 2026.02.24 | ₩28,321 | ₩38,741 | ₩27,679 | ₩37,672 | +33.02% | 474.4만 |
|---|
| 2026.02.23 | ₩26,718 | ₩29,122 | ₩25,929 | ₩26,865 | +0.55% | 121.5만 |
|---|
| 2026.02.20 | ₩25,315 | ₩25,636 | ₩24,714 | ₩25,382 | +0.26% | 32.6만 |
|---|
| 2026.02.19 | ₩25,128 | ₩26,840 | ₩24,113 | ₩25,555 | +1.70% | 52.8만 |
|---|
| 2026.02.18 | ₩25,128 | ₩26,477 | ₩24,862 | ₩25,008 | -0.48% | 58.1만 |
|---|
| 2026.02.17 | ₩26,464 | ₩26,597 | ₩24,286 | ₩25,141 | -5.00% | 64.1만 |
|---|
| 2026.02.13 | ₩27,452 | ₩30,324 | ₩26,477 | ₩27,947 | +1.80% | 98만 |
|---|
| 2026.02.12 | ₩24,059 | ₩33,731 | ₩21,708 | ₩28,615 | +18.93% | 274.8만 |
|---|
| 2026.02.11 | ₩27,720 | ₩27,733 | ₩23,045 | ₩23,525 | -15.13% | 121만 |
|---|
| 2026.02.10 | ₩29,970 | ₩30,111 | ₩27,653 | ₩28,735 | -4.12% | 103.6만 |
|---|
| 2026.02.09 | ₩28,882 | ₩33,798 | ₩27,559 | ₩31,246 | +8.19% | 184만 |
|---|
| 2026.02.06 | ₩29,870 | ₩31,928 | ₩27,492 | ₩29,991 | +0.40% | 164.2만 |
|---|
| 2026.02.05 | ₩37,097 | ₩41,012 | ₩31,059 | ₩31,914 | -13.97% | 1156.6만 |
|---|
| 2026.02.04 | ₩31,433 | ₩33,183 | ₩29,109 | ₩29,750 | -5.35% | 105.3만 |
|---|
| 2026.02.03 | ₩32,462 | ₩35,387 | ₩30,071 | ₩31,153 | -4.03% | 135.5만 |
|---|
| 2026.02.02 | ₩32,555 | ₩39,983 | ₩30,137 | ₩31,153 | -4.31% | 405.9만 |
|---|
| 2026.01.30 | ₩42,160 | ₩46,729 | ₩29,002 | ₩33,063 | -21.58% | 933.5만 |
|---|
| 2026.01.29 | ₩85,082 | ₩92,015 | ₩67,115 | ₩70,307 | -17.37% | 918.8만 |
|---|
| 2026.01.28 | ₩70,448 | ₩115,260 | ₩68,849 | ₩84,160 | +19.47% | 1428.2만 |
|---|
| 2026.01.27 | ₩53,088 | ₩76,746 | ₩49,428 | ₩69,466 | +30.85% | 786만 |
|---|
| 2026.01.26 | ₩73,680 | ₩90,346 | ₩35,174 | ₩82,931 | +12.56% | 3352.6만 |
|---|
| 2026.01.23 | ₩14,040 | ₩24,447 | ₩13,898 | ₩22,015 | +56.80% | 4366.4만 |
|---|
| 2026.01.22 | ₩10,968 | ₩12,557 | ₩10,594 | ₩11,569 | +5.48% | 204만 |
|---|
| 2026.01.21 | ₩12,103 | ₩15,202 | ₩10,433 | ₩11,622 | -3.97% | 4852.6만 |
|---|
| 2026.01.20 | ₩8,136 | ₩9,618 | ₩7,615 | ₩8,216 | +0.99% | 128.6만 |
|---|
| 2026.01.16 | ₩9,231 | ₩9,926 | ₩7,601 | ₩8,483 | -8.10% | 445.2만 |
|---|
| 2026.01.15 | ₩7,481 | ₩8,178 | ₩6,372 | ₩7,628 | +1.96% | 268.7만 |
|---|
| 2026.01.14 | ₩5,250 | ₩9,017 | ₩5,183 | ₩7,748 | +47.58% | 4684.1만 |
|---|
| 2026.01.13 | ₩4,448 | ₩5,050 | ₩4,448 | ₩4,823 | +8.41% | 60.2만 |
|---|
| 2026.01.12 | ₩4,689 | ₩4,712 | ₩4,275 | ₩4,408 | -5.98% | 47.8만 |
|---|
| 2026.01.09 | ₩5,156 | ₩5,283 | ₩4,595 | ₩4,782 | -7.25% | 90.1만 |
|---|
| 2026.01.08 | ₩5,197 | ₩5,652 | ₩5,010 | ₩5,103 | -1.80% | 79.5만 |
|---|
| 2026.01.07 | ₩6,011 | ₩6,412 | ₩5,023 | ₩5,023 | -16.44% | 150.3만 |
|---|
| 2026.01.06 | ₩5,564 | ₩6,559 | ₩5,437 | ₩6,239 | +12.12% | 1615만 |
|---|
| 2026.01.05 | ₩5,170 | ₩5,344 | ₩4,408 | ₩4,836 | -6.46% | 380.7만 |
|---|
| 2026.01.02 | ₩3,340 | ₩5,677 | ₩3,340 | ₩5,036 | +50.80% | 9758.5만 |
|---|
| 2025.12.31 | ₩2,952 | ₩3,567 | ₩2,939 | ₩3,099 | +4.98% | 482.2만 |
|---|
| 2025.12.30 | ₩3,393 | ₩3,647 | ₩2,712 | ₩2,845 | -16.14% | 535만 |
|---|
| 2025.12.29 | ₩2,378 | ₩3,887 | ₩2,365 | ₩3,346 | +40.73% | 1.5억 |
|---|
| 2025.12.26 | ₩1,830 | ₩1,844 | ₩1,576 | ₩1,603 | -12.41% | 15만 |
|---|
| 2025.12.24 | ₩1,844 | ₩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 | ₩2,517 | ₩2,111 | ₩2,111 | -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 | ₩2,298 | +8.18% | 32.6만 |
|---|
| 2025.12.17 | ₩2,044 | ₩2,177 | ₩1,977 | ₩2,044 | 0.00% | 30.2만 |
|---|
| 2025.12.16 | ₩2,832 | ₩2,998 | ₩2,212 | ₩2,311 | -18.40% | 33.3만 |
|---|
| 2025.12.15 | ₩3,313 | ₩3,500 | ₩2,805 | ₩2,819 | -14.92% | 28.1만 |
|---|
| 2025.12.12 | ₩3,660 | ₩3,981 | ₩3,340 | ₩3,447 | -5.84% | 24.3만 |
|---|
| 2025.12.11 | ₩3,874 | ₩4,074 | ₩3,700 | ₩3,794 | -2.07% | 8.2만 |
|---|
| 2025.12.10 | ₩4,008 | ₩4,275 | ₩3,941 | ₩3,941 | -1.67% | 6.9만 |
|---|
| 2025.12.09 | ₩3,740 | ₩4,221 | ₩3,647 | ₩4,115 | +10.00% | 12.8만 |
|---|
| 2025.12.08 | ₩3,580 | ₩3,847 | ₩3,420 | ₩3,807 | +6.34% | 19.9만 |
|---|
| 2025.12.05 | ₩3,794 | ₩3,847 | ₩3,540 | ₩3,540 | -6.69% | 15.4만 |
|---|
| 2025.12.04 | ₩4,261 | ₩4,302 | ₩3,473 | ₩3,767 | -11.60% | 28.8만 |
|---|
| 2025.12.03 | ₩4,275 | ₩4,475 | ₩4,275 | ₩4,422 | +3.44% | 10.7만 |
|---|
| 2025.12.02 | ₩4,542 | ₩5,945 | ₩4,275 | ₩4,275 | -5.88% | 43.4만 |
|---|
| 2025.12.01 | ₩5,050 | ₩5,143 | ₩4,676 | ₩4,796 | -5.03% | 9.9만 |
|---|
| 2025.11.28 | ₩5,010 | ₩5,477 | ₩4,943 | ₩5,263 | +5.07% | 5.1만 |
|---|
| 2025.11.26 | ₩4,876 | ₩5,344 | ₩4,809 | ₩5,050 | +3.56% | 8.8만 |
|---|
| 2025.11.25 | ₩5,063 | ₩5,170 | ₩4,943 | ₩4,983 | -1.58% | 5만 |
|---|
| 2025.11.24 | ₩4,996 | ₩5,210 | ₩4,823 | ₩5,210 | +4.28% | 8.9만 |
|---|
| 2025.11.21 | ₩4,676 | ₩4,969 | ₩4,475 | ₩4,969 | +6.29% | 16.3만 |
|---|
| 2025.11.20 | ₩4,943 | ₩4,996 | ₩4,609 | ₩4,782 | -3.24% | 16.4만 |
|---|
| 2025.11.19 | ₩5,076 | ₩5,076 | ₩4,809 | ₩5,076 | 0.00% | 12만 |
|---|
| 2025.11.18 | ₩4,889 | ₩5,344 | ₩4,809 | ₩5,344 | +9.29% | 11.5만 |
|---|
| 2025.11.17 | ₩5,811 | ₩5,838 | ₩4,823 | ₩5,210 | -10.34% | 26.8만 |
|---|
| 2025.11.14 | ₩5,063 | ₩5,771 | ₩4,782 | ₩5,490 | +8.44% | 43.1만 |
|---|
| 2025.11.13 | ₩5,076 | ₩5,197 | ₩4,863 | ₩4,983 | -1.84% | 29.3만 |
|---|
| 2025.11.12 | ₩5,464 | ₩5,798 | ₩5,370 | ₩5,424 | -0.73% | 36.2만 |
|---|
| 2025.11.11 | ₩5,317 | ₩5,878 | ₩4,782 | ₩5,504 | +3.52% | 107.7만 |
|---|
| 2025.11.10 | ₩7,842 | ₩11,315 | ₩6,172 | ₩6,426 | -18.06% | 4785.5만 |
|---|
| 2025.11.07 | ₩5,076 | ₩5,143 | ₩4,609 | ₩5,010 | -1.32% | 6.1만 |
|---|
| 2025.11.06 | ₩5,076 | ₩5,303 | ₩5,076 | ₩5,130 | +1.05% | 7.1만 |
|---|
| 2025.11.05 | ₩5,651 | ₩5,664 | ₩5,076 | ₩5,303 | -6.15% | 6.9만 |
|---|
| 2025.11.04 | ₩5,771 | ₩6,025 | ₩5,544 | ₩5,664 | -1.85% | 6.1만 |
|---|
| 2025.11.03 | ₩5,958 | ₩6,412 | ₩5,958 | ₩6,212 | +4.26% | 8.7만 |
|---|
| 2025.10.31 | ₩5,945 | ₩6,132 | ₩5,744 | ₩5,958 | +0.22% | 5.3만 |
|---|
| 2025.10.30 | ₩6,118 | ₩6,145 | ₩5,758 | ₩5,945 | -2.84% | 8.9만 |
|---|
| 2025.10.29 | ₩6,546 | ₩6,826 | ₩6,025 | ₩6,158 | -5.92% | 10만 |
|---|
| 2025.10.28 | ₩6,733 | ₩6,920 | ₩6,479 | ₩6,653 | -1.19% | 10.3만 |
|---|
| 2025.10.27 | ₩6,145 | ₩7,588 | ₩6,011 | ₩6,853 | +11.52% | 37.5만 |
|---|
| 2025.10.24 | ₩5,758 | ₩6,252 | ₩5,637 | ₩5,945 | +3.25% | 6.3만 |
|---|
| 2025.10.23 | ₩5,624 | ₩6,052 | ₩5,624 | ₩5,931 | +5.46% | 7만 |
|---|
| 2025.10.22 | ₩6,011 | ₩6,345 | ₩5,677 | ₩5,905 | -1.78% | 7.9만 |
|---|
| 2025.10.21 | ₩6,706 | ₩6,906 | ₩6,158 | ₩6,265 | -6.57% | 12.8만 |
|---|
| 2025.10.20 | ₩5,878 | ₩7,120 | ₩5,851 | ₩6,880 | +17.05% | 30.3만 |
|---|
| 2025.10.17 | ₩5,437 | ₩5,865 | ₩5,344 | ₩5,838 | +7.37% | 7.9만 |
|---|
| 2025.10.16 | ₩5,544 | ₩6,145 | ₩5,424 | ₩5,531 | -0.24% | 25.5만 |
|---|
| 2025.10.15 | ₩6,666 | ₩7,334 | ₩5,370 | ₩5,597 | -16.03% | 32.2만 |
|---|
| 2025.10.14 | ₩6,332 | ₩7,347 | ₩5,945 | ₩6,639 | +4.85% | 24.5만 |
|---|
| 2025.10.13 | ₩7,615 | ₩8,683 | ₩6,813 | ₩7,134 | -6.32% | 38.2만 |
|---|
| 2025.10.10 | ₩7,387 | ₩9,191 | ₩7,254 | ₩7,615 | +3.07% | 97.4만 |
|---|