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 | ₩7,194 | ₩7,194 | ₩6,781 | ₩6,928 | -3.71% | 8만 |
| 2026.10.08 | ₩7,008 | ₩7,128 | ₩6,821 | ₩7,061 | +0.76% | 16만 |
| 2026.10.07 | ₩7,501 | ₩7,501 | ₩7,141 | ₩7,181 | -4.27% | 9.6만 |
| 2026.10.06 | ₩7,822 | ₩8,002 | ₩7,368 | ₩7,622 | -2.56% | 15.4만 |
| 2026.10.05 | ₩8,062 | ₩8,089 | ₩7,568 | ₩7,795 | -3.31% | 9.5만 |
| 2026.10.02 | ₩8,222 | ₩8,422 | ₩8,022 | ₩8,035 | -2.27% | 9.8만 |
| 2026.10.01 | ₩8,209 | ₩8,461 | ₩8,009 | ₩8,129 | -0.98% | 8.4만 |
| 2026.09.30 | ₩8,009 | ₩8,970 | ₩8,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,102 |
| +1.17% |
| 18.9만 |
| 2026.09.29 | ₩8,009 | ₩8,150 | ₩7,808 | ₩7,942 | -0.83% | 8.7만 |
|---|
| 2026.09.28 | ₩8,236 | ₩8,450 | ₩7,889 | ₩7,969 | -3.24% | 13.1만 |
|---|
| 2026.09.25 | ₩8,609 | ₩8,876 | ₩8,222 | ₩8,236 | -4.34% | 11.6만 |
|---|
| 2026.09.24 | ₩8,596 | ₩8,836 | ₩8,436 | ₩8,656 | +0.70% | 7.3만 |
|---|
| 2026.09.23 | ₩9,530 | ₩9,530 | ₩8,609 | ₩8,663 | -9.10% | 18만 |
|---|
| 2026.09.22 | ₩9,957 | ₩9,957 | ₩8,878 | ₩9,290 | -6.70% | 15.6만 |
|---|
| 2026.09.21 | ₩9,717 | ₩9,811 | ₩9,370 | ₩9,437 | -2.88% | 13.7만 |
|---|
| 2026.09.18 | ₩9,464 | ₩9,984 | ₩9,157 | ₩9,717 | +2.68% | 26.2만 |
|---|
| 2026.09.17 | ₩9,744 | ₩10,011 | ₩8,903 | ₩9,370 | -3.84% | 21.7만 |
|---|
| 2026.09.16 | ₩9,343 | ₩9,437 | ₩8,823 | ₩9,130 | -2.29% | 15.1만 |
|---|
| 2026.09.15 | ₩10,091 | ₩10,091 | ₩9,117 | ₩9,337 | -7.47% | 18.5만 |
|---|
| 2026.09.14 | ₩10,652 | ₩10,985 | ₩10,078 | ₩10,131 | -4.89% | 15.9만 |
|---|
| 2026.09.11 | ₩11,306 | ₩11,613 | ₩10,591 | ₩10,718 | -5.19% | 19.9만 |
|---|
| 2026.09.10 | ₩13,561 | ₩13,588 | ₩10,985 | ₩10,999 | -18.90% | 39.6만 |
|---|
| 2026.09.09 | ₩13,975 | ₩14,095 | ₩13,681 | ₩13,681 | -2.10% | 7.1만 |
|---|
| 2026.09.08 | ₩14,549 | ₩14,589 | ₩13,855 | ₩14,109 | -3.03% | 7.8만 |
|---|
| 2026.09.04 | ₩14,336 | ₩14,675 | ₩14,059 | ₩14,109 | -1.58% | 5.3만 |
|---|
| 2026.09.03 | ₩14,255 | ₩14,823 | ₩14,149 | ₩14,295 | +0.28% | 6.1만 |
|---|
| 2026.09.02 | ₩14,736 | ₩15,203 | ₩14,122 | ₩14,135 | -4.08% | 8.9만 |
|---|
| 2026.09.01 | ₩15,003 | ₩15,550 | ₩14,696 | ₩14,856 | -0.98% | 10.6만 |
|---|
| 2026.08.31 | ₩16,978 | ₩16,978 | ₩14,776 | ₩15,030 | -11.48% | 16.4만 |
|---|
| 2026.08.28 | ₩16,631 | ₩17,672 | ₩16,485 | ₩16,832 | +1.20% | 11.4만 |
|---|
| 2026.08.27 | ₩17,192 | ₩17,686 | ₩16,485 | ₩16,645 | -3.18% | 13.2만 |
|---|
| 2026.08.26 | ₩17,726 | ₩17,966 | ₩17,139 | ₩17,699 | -0.15% | 7.5만 |
|---|
| 2026.08.25 | ₩17,352 | ₩18,393 | ₩17,299 | ₩17,913 | +3.23% | 7.8만 |
|---|
| 2026.08.24 | ₩18,500 | ₩19,114 | ₩18,046 | ₩18,046 | -2.45% | 7.4만 |
|---|
| 2026.08.21 | ₩19,461 | ₩19,795 | ₩18,527 | ₩19,248 | -1.10% | 7.9만 |
|---|
| 2026.08.20 | ₩21,210 | ₩22,531 | ₩18,700 | ₩20,342 | -4.09% | 19.1만 |
|---|
| 2026.08.19 | ₩21,076 | ₩21,797 | ₩20,689 | ₩21,370 | +1.39% | 7.3만 |
|---|
| 2026.08.18 | ₩20,903 | ₩22,011 | ₩20,769 | ₩21,156 | +1.21% | 8.2만 |
|---|
| 2026.08.17 | ₩21,210 | ₩22,424 | ₩19,755 | ₩21,423 | +1.01% | 15만 |
|---|
| 2026.08.14 | ₩21,704 | ₩21,704 | ₩20,689 | ₩21,223 | -2.21% | 10.2만 |
|---|
| 2026.08.13 | ₩19,982 | ₩21,890 | ₩19,781 | ₩21,557 | +7.88% | 12.4만 |
|---|
| 2026.08.12 | ₩20,596 | ₩20,969 | ₩19,434 | ₩19,581 | -4.93% | 13.7만 |
|---|
| 2026.08.11 | ₩18,740 | ₩20,529 | ₩18,647 | ₩20,355 | +8.62% | 10.4만 |
|---|
| 2026.08.10 | ₩18,727 | ₩19,314 | ₩18,367 | ₩18,847 | +0.64% | 8.3만 |
|---|
| 2026.08.07 | ₩18,553 | ₩19,501 | ₩18,553 | ₩18,780 | +1.22% | 8.3만 |
|---|
| 2026.08.06 | ₩17,552 | ₩19,154 | ₩17,512 | ₩18,420 | +4.94% | 8.3만 |
|---|
| 2026.08.05 | ₩18,073 | ₩19,154 | ₩17,499 | ₩17,566 | -2.81% | 11.4만 |
|---|
| 2026.08.04 | ₩15,951 | ₩18,273 | ₩15,951 | ₩18,073 | +13.31% | 15.1만 |
|---|
| 2026.08.03 | ₩15,390 | ₩16,565 | ₩15,390 | ₩16,218 | +5.38% | 11만 |
|---|
| 2026.07.31 | ₩15,937 | ₩16,258 | ₩15,216 | ₩15,630 | -1.93% | 10.7만 |
|---|
| 2026.07.30 | ₩15,350 | ₩16,131 | ₩15,350 | ₩15,951 | +3.91% | 10.9만 |
|---|
| 2026.07.29 | ₩15,991 | ₩16,498 | ₩14,643 | ₩15,510 | -3.01% | 12만 |
|---|
| 2026.07.28 | ₩16,191 | ₩17,205 | ₩15,670 | ₩16,418 | +1.40% | 18.3만 |
|---|
| 2026.07.27 | ₩15,911 | ₩17,459 | ₩15,497 | ₩16,191 | +1.76% | 29.6만 |
|---|
| 2026.07.24 | ₩14,149 | ₩14,950 | ₩13,668 | ₩14,896 | +5.28% | 12.8만 |
|---|
| 2026.07.23 | ₩14,829 | ₩14,829 | ₩13,948 | ₩14,255 | -3.87% | 11.6만 |
|---|
| 2026.07.22 | ₩14,749 | ₩15,337 | ₩14,676 | ₩14,856 | +0.72% | 13만 |
|---|
| 2026.07.21 | ₩14,082 | ₩15,933 | ₩14,082 | ₩14,829 | +5.31% | 20.2만 |
|---|
| 2026.07.20 | ₩15,043 | ₩15,443 | ₩14,062 | ₩14,509 | -3.55% | 20.6만 |
|---|
| 2026.07.17 | ₩15,764 | ₩16,124 | ₩14,656 | ₩15,510 | -1.61% | 28.7만 |
|---|
| 2026.07.16 | ₩17,392 | ₩18,206 | ₩15,871 | ₩16,124 | -7.29% | 20.1만 |
|---|
| 2026.07.15 | ₩17,846 | ₩18,260 | ₩17,232 | ₩17,392 | -2.54% | 17만 |
|---|
| 2026.07.14 | ₩16,978 | ₩20,008 | ₩16,892 | ₩18,313 | +7.86% | 28.2만 |
|---|
| 2026.07.13 | ₩18,660 | ₩18,954 | ₩16,738 | ₩16,818 | -9.87% | 23.2만 |
|---|
| 2026.07.10 | ₩18,473 | ₩19,501 | ₩18,060 | ₩18,834 | +1.95% | 14.5만 |
|---|
| 2026.07.09 | ₩20,062 | ₩20,062 | ₩18,153 | ₩19,007 | -5.26% | 22.8만 |
|---|
| 2026.07.08 | ₩19,501 | ₩20,569 | ₩19,501 | ₩20,242 | +3.80% | 12.2만 |
|---|
| 2026.07.07 | ₩20,929 | ₩21,256 | ₩19,181 | ₩20,516 | -1.98% | 22.9만 |
|---|
| 2026.07.06 | ₩22,825 | ₩22,825 | ₩21,276 | ₩21,423 | -6.14% | 20.9만 |
|---|
| 2026.07.02 | ₩23,399 | ₩25,054 | ₩22,665 | ₩22,945 | -1.94% | 28.8만 |
|---|
| 2026.07.01 | ₩22,691 | ₩24,814 | ₩22,691 | ₩24,133 | +6.35% | 28.5만 |
|---|
| 2026.06.30 | ₩21,650 | ₩23,399 | ₩20,128 | ₩22,838 | +5.49% | 42.3만 |
|---|
| 2026.06.29 | ₩23,465 | ₩23,746 | ₩20,289 | ₩20,836 | -11.21% | 55.9만 |
|---|
| 2026.06.26 | ₩23,719 | ₩25,361 | ₩22,011 | ₩24,333 | +2.59% | 110.5만 |
|---|
| 2026.06.25 | ₩25,107 | ₩26,696 | ₩24,133 | ₩24,146 | -3.83% | 34.5만 |
|---|
| 2026.06.24 | ₩26,322 | ₩27,657 | ₩25,107 | ₩25,107 | -4.61% | 24.7만 |
|---|
| 2026.06.23 | ₩25,361 | ₩26,882 | ₩24,800 | ₩26,669 | +5.16% | 14.5만 |
|---|
| 2026.06.22 | ₩25,561 | ₩26,696 | ₩24,854 | ₩26,068 | +1.98% | 19.6만 |
|---|
| 2026.06.18 | ₩25,761 | ₩27,096 | ₩24,720 | ₩26,736 | +3.78% | 19.4만 |
|---|
| 2026.06.17 | ₩30,033 | ₩31,754 | ₩26,562 | ₩27,163 | -9.56% | 40만 |
|---|
| 2026.06.16 | ₩25,121 | ₩29,485 | ₩24,967 | ₩29,325 | +16.74% | 42.8만 |
|---|
| 2026.06.15 | ₩27,964 | ₩28,204 | ₩23,759 | ₩25,601 | -8.45% | 38.4만 |
|---|
| 2026.06.12 | ₩27,790 | ₩32,969 | ₩25,935 | ₩28,524 | +2.64% | 50.7만 |
|---|
| 2026.06.11 | ₩26,816 | ₩29,966 | ₩26,162 | ₩28,324 | +5.62% | 47.6만 |
|---|
| 2026.06.10 | ₩25,841 | ₩28,564 | ₩24,878 | ₩26,816 | +3.77% | 41.3만 |
|---|
| 2026.06.09 | ₩29,045 | ₩30,820 | ₩24,693 | ₩25,601 | -11.86% | 256.3만 |
|---|
| 2026.06.08 | ₩24,079 | ₩27,523 | ₩23,786 | ₩24,386 | +1.27% | 74.8만 |
|---|
| 2026.06.05 | ₩21,770 | ₩41,245 | ₩20,702 | ₩29,592 | +35.93% | 936.7만 |
|---|
| 2026.06.04 | ₩18,286 | ₩23,732 | ₩18,193 | ₩21,810 | +19.27% | 52.1만 |
|---|
| 2026.06.03 | ₩19,061 | ₩20,662 | ₩18,193 | ₩18,353 | -3.71% | 20.6만 |
|---|
| 2026.06.02 | ₩17,926 | ₩22,438 | ₩17,499 | ₩19,768 | +10.28% | 36.3만 |
|---|
| 2026.06.01 | ₩18,660 | ₩19,221 | ₩17,646 | ₩18,620 | -0.21% | 29.3만 |
|---|
| 2026.05.29 | ₩20,863 | ₩22,371 | ₩19,461 | ₩19,808 | -5.05% | 22.7만 |
|---|
| 2026.05.28 | ₩20,022 | ₩21,583 | ₩19,768 | ₩21,063 | +5.20% | 25.5만 |
|---|
| 2026.05.27 | ₩24,360 | ₩24,600 | ₩20,689 | ₩20,742 | -14.85% | 37.3만 |
|---|
| 2026.05.26 | ₩24,119 | ₩26,829 | ₩21,757 | ₩26,082 | +8.14% | 34만 |
|---|
| 2026.05.22 | ₩25,561 | ₩26,135 | ₩24,600 | ₩24,700 | -3.37% | 16.1만 |
|---|
| 2026.05.21 | ₩25,187 | ₩26,682 | ₩24,960 | ₩25,641 | +1.80% | 17.5만 |
|---|
| 2026.05.20 | ₩26,028 | ₩26,362 | ₩23,759 | ₩26,055 | +0.10% | 31.5만 |
|---|
| 2026.05.19 | ₩26,696 | ₩27,803 | ₩25,801 | ₩26,562 | -0.50% | 22.9만 |
|---|
| 2026.05.18 | ₩30,266 | ₩30,266 | ₩26,773 | ₩27,977 | -7.56% | 43.6만 |
|---|
| 2026.05.15 | ₩30,607 | ₩30,807 | ₩28,030 | ₩29,819 | -2.57% | 18.1만 |
|---|
| 2026.05.14 | ₩32,075 | ₩32,635 | ₩30,845 | ₩30,914 | -3.62% | 16만 |
|---|
| 2026.05.13 | ₩31,514 | ₩33,196 | ₩30,206 | ₩33,196 | +5.34% | 23.8만 |
|---|
| 2026.05.12 | ₩32,595 | ₩35,825 | ₩30,520 | ₩31,768 | -2.54% | 37.5만 |
|---|
| 2026.05.11 | ₩32,328 | ₩33,717 | ₩29,138 | ₩31,447 | -2.73% | 71만 |
|---|
| 2026.05.08 | ₩29,499 | ₩31,471 | ₩28,845 | ₩29,712 | +0.72% | 26.2만 |
|---|
| 2026.05.07 | ₩30,847 | ₩31,514 | ₩29,419 | ₩29,512 | -4.33% | 23.1만 |
|---|
| 2026.05.06 | ₩29,192 | ₩33,430 | ₩28,684 | ₩31,528 | +8.00% | 47.2만 |
|---|
| 2026.05.05 | ₩31,047 | ₩31,074 | ₩28,297 | ₩30,193 | -2.75% | 40.3만 |
|---|
| 2026.05.04 | ₩35,505 | ₩35,532 | ₩31,301 | ₩31,327 | -11.77% | 44.6만 |
|---|
| 2026.05.01 | ₩37,601 | ₩38,522 | ₩35,659 | ₩35,839 | -4.69% | 29.9만 |
|---|
| 2026.04.30 | ₩37,748 | ₩40,043 | ₩37,080 | ₩37,541 | -0.55% | 36.1만 |
|---|
| 2026.04.29 | ₩37,587 | ₩37,681 | ₩35,385 | ₩36,947 | -1.70% | 35.2만 |
|---|
| 2026.04.28 | ₩36,199 | ₩39,759 | ₩35,799 | ₩37,134 | +2.58% | 30.4만 |
|---|
| 2026.04.27 | ₩37,334 | ₩37,988 | ₩34,744 | ₩37,734 | +1.07% | 38.7만 |
|---|
| 2026.04.24 | ₩40,097 | ₩40,671 | ₩37,643 | ₩40,070 | -0.07% | 39.8만 |
|---|
| 2026.04.23 | ₩43,367 | ₩43,727 | ₩40,284 | ₩41,779 | -3.66% | 57.2만 |
|---|
| 2026.04.22 | ₩45,649 | ₩47,038 | ₩43,714 | ₩44,942 | -1.55% | 167.8만 |
|---|
| 2026.04.21 | ₩46,304 | ₩46,396 | ₩40,818 | ₩43,634 | -5.77% | 81.6만 |
|---|
| 2026.04.20 | ₩47,692 | ₩50,014 | ₩45,810 | ₩46,544 | -2.41% | 38.6만 |
|---|
| 2026.04.17 | ₩49,814 | ₩50,762 | ₩45,616 | ₩50,735 | +1.85% | 94.3만 |
|---|
| 2026.04.16 | ₩64,764 | ₩65,925 | ₩43,487 | ₩52,323 | -19.21% | 316.7만 |
|---|
| 2026.04.15 | ₩73,173 | ₩77,244 | ₩70,292 | ₩76,016 | +3.89% | 150.7만 |
|---|
| 2026.04.14 | ₩72,172 | ₩74,933 | ₩68,634 | ₩70,343 | -2.53% | 50.6만 |
|---|
| 2026.04.13 | ₩58,343 | ₩72,198 | ₩58,343 | ₩68,007 | +16.56% | 91만 |
|---|
| 2026.04.10 | ₩56,995 | ₩59,071 | ₩56,074 | ₩56,141 | -1.50% | 20.4만 |
|---|
| 2026.04.09 | ₩54,459 | ₩59,318 | ₩52,444 | ₩56,835 | +4.36% | 35.9만 |
|---|
| 2026.04.08 | ₩56,528 | ₩62,414 | ₩54,272 | ₩54,272 | -3.99% | 41.7만 |
|---|
| 2026.04.07 | ₩57,489 | ₩58,010 | ₩54,205 | ₩57,249 | -0.42% | 44.7만 |
|---|
| 2026.04.06 | ₩55,393 | ₩61,400 | ₩55,393 | ₩58,757 | +6.07% | 50.9만 |
|---|
| 2026.04.02 | ₩49,147 | ₩56,741 | ₩49,147 | ₩55,607 | +13.15% | 53.3만 |
|---|
| 2026.04.01 | ₩49,107 | ₩50,361 | ₩48,052 | ₩50,268 | +2.36% | 21.9만 |
|---|
| 2026.03.31 | ₩49,000 | ₩51,776 | ₩46,570 | ₩50,588 | +3.24% | 69.5만 |
|---|
| 2026.03.30 | ₩48,252 | ₩48,953 | ₩45,076 | ₩45,649 | -5.39% | 22.5만 |
|---|
| 2026.03.27 | ₩50,094 | ₩50,541 | ₩48,139 | ₩48,199 | -3.78% | 25.5만 |
|---|
| 2026.03.26 | ₩51,069 | ₩52,674 | ₩49,761 | ₩51,015 | -0.10% | 30.4만 |
|---|
| 2026.03.25 | ₩49,560 | ₩55,727 | ₩49,507 | ₩55,367 | +11.72% | 46.1만 |
|---|
| 2026.03.24 | ₩51,523 | ₩52,363 | ₩47,652 | ₩49,400 | -4.12% | 34.4만 |
|---|
| 2026.03.23 | ₩52,190 | ₩53,858 | ₩51,389 | ₩52,697 | +0.97% | 30.5만 |
|---|
| 2026.03.20 | ₩56,087 | ₩57,542 | ₩51,002 | ₩54,125 | -3.50% | 65.7만 |
|---|
| 2026.03.19 | ₩55,260 | ₩57,129 | ₩54,326 | ₩54,966 | -0.53% | 40.1만 |
|---|
| 2026.03.18 | ₩56,488 | ₩60,853 | ₩54,793 | ₩58,023 | +2.72% | 93.8만 |
|---|
| 2026.03.17 | ₩49,814 | ₩54,913 | ₩48,466 | ₩54,099 | +8.60% | 76.6만 |
|---|
| 2026.03.16 | ₩49,587 | ₩50,501 | ₩47,051 | ₩49,934 | +0.70% | 50.3만 |
|---|
| 2026.03.13 | ₩50,388 | ₩51,389 | ₩48,719 | ₩51,122 | +1.46% | 47.1만 |
|---|
| 2026.03.12 | ₩52,363 | ₩53,525 | ₩49,881 | ₩49,881 | -4.74% | 78.8만 |
|---|
| 2026.03.11 | ₩47,024 | ₩54,726 | ₩44,915 | ₩47,959 | +1.99% | 164.3만 |
|---|
| 2026.03.10 | ₩51,336 | ₩53,805 | ₩46,958 | ₩49,040 | -4.47% | 143.2만 |
|---|
| 2026.03.09 | ₩63,756 | ₩64,003 | ₩53,672 | ₩55,994 | -12.17% | 149.2만 |
|---|
| 2026.03.06 | ₩67,713 | ₩80,087 | ₩67,713 | ₩75,108 | +10.92% | 305만 |
|---|
| 2026.03.05 | ₩63,315 | ₩67,513 | ₩60,385 | ₩64,750 | +2.27% | 130.2만 |
|---|
| 2026.03.04 | ₩64,950 | ₩68,928 | ₩59,611 | ₩62,361 | -3.99% | 193.7만 |
|---|
| 2026.03.03 | ₩46,611 | ₩58,717 | ₩46,490 | ₩56,955 | +22.19% | 218.2만 |
|---|
| 2026.03.02 | ₩43,460 | ₩54,552 | ₩42,115 | ₩48,973 | +12.68% | 224.1만 |
|---|
| 2026.02.27 | ₩36,506 | ₩47,642 | ₩36,506 | ₩47,625 | +30.46% | 320.5만 |
|---|
| 2026.02.26 | ₩36,573 | ₩38,559 | ₩34,264 | ₩34,985 | -4.34% | 81.7만 |
|---|
| 2026.02.25 | ₩41,378 | ₩42,166 | ₩34,744 | ₩39,443 | -4.68% | 360.7만 |
|---|
| 2026.02.24 | ₩28,297 | ₩38,709 | ₩27,657 | ₩37,641 | +33.02% | 474.4만 |
|---|
| 2026.02.23 | ₩26,696 | ₩29,098 | ₩25,908 | ₩26,842 | +0.55% | 121.5만 |
|---|
| 2026.02.20 | ₩25,294 | ₩25,614 | ₩24,693 | ₩25,361 | +0.26% | 32.6만 |
|---|
| 2026.02.19 | ₩25,107 | ₩26,818 | ₩24,093 | ₩25,534 | +1.70% | 52.8만 |
|---|
| 2026.02.18 | ₩25,107 | ₩26,455 | ₩24,842 | ₩24,987 | -0.48% | 58.1만 |
|---|
| 2026.02.17 | ₩26,442 | ₩26,575 | ₩24,266 | ₩25,121 | -5.00% | 64.1만 |
|---|
| 2026.02.13 | ₩27,430 | ₩30,300 | ₩26,455 | ₩27,924 | +1.80% | 98만 |
|---|
| 2026.02.12 | ₩24,039 | ₩33,703 | ₩21,690 | ₩28,591 | +18.93% | 274.8만 |
|---|
| 2026.02.11 | ₩27,697 | ₩27,710 | ₩23,026 | ₩23,505 | -15.13% | 121만 |
|---|
| 2026.02.10 | ₩29,946 | ₩30,086 | ₩27,630 | ₩28,711 | -4.12% | 103.6만 |
|---|
| 2026.02.09 | ₩28,858 | ₩33,770 | ₩27,537 | ₩31,221 | +8.19% | 184만 |
|---|
| 2026.02.06 | ₩29,846 | ₩31,901 | ₩27,470 | ₩29,966 | +0.40% | 164.2만 |
|---|
| 2026.02.05 | ₩37,067 | ₩40,978 | ₩31,034 | ₩31,888 | -13.97% | 1156.6만 |
|---|
| 2026.02.04 | ₩31,407 | ₩33,156 | ₩29,085 | ₩29,726 | -5.35% | 105.3만 |
|---|
| 2026.02.03 | ₩32,435 | ₩35,358 | ₩30,046 | ₩31,127 | -4.03% | 135.5만 |
|---|
| 2026.02.02 | ₩32,529 | ₩39,950 | ₩30,113 | ₩31,127 | -4.31% | 405.9만 |
|---|
| 2026.01.30 | ₩42,126 | ₩46,691 | ₩28,978 | ₩33,036 | -21.58% | 933.5만 |
|---|
| 2026.01.29 | ₩85,012 | ₩91,940 | ₩67,059 | ₩70,249 | -17.37% | 918.8만 |
|---|
| 2026.01.28 | ₩70,390 | ₩115,165 | ₩68,792 | ₩84,091 | +19.47% | 1428.2만 |
|---|
| 2026.01.27 | ₩53,044 | ₩76,683 | ₩49,387 | ₩69,409 | +30.85% | 786만 |
|---|
| 2026.01.26 | ₩73,620 | ₩90,271 | ₩35,145 | ₩82,863 | +12.56% | 3352.6만 |
|---|
| 2026.01.23 | ₩14,029 | ₩24,426 | ₩13,887 | ₩21,997 | +56.80% | 4366.4만 |
|---|
| 2026.01.22 | ₩10,959 | ₩12,547 | ₩10,585 | ₩11,559 | +5.48% | 204만 |
|---|
| 2026.01.21 | ₩12,093 | ₩15,190 | ₩10,425 | ₩11,613 | -3.97% | 4852.6만 |
|---|
| 2026.01.20 | ₩8,129 | ₩9,610 | ₩7,608 | ₩8,209 | +0.99% | 128.6만 |
|---|
| 2026.01.16 | ₩9,223 | ₩9,917 | ₩7,595 | ₩8,476 | -8.10% | 445.2만 |
|---|
| 2026.01.15 | ₩7,475 | ₩8,172 | ₩6,367 | ₩7,622 | +1.96% | 268.7만 |
|---|
| 2026.01.14 | ₩5,246 | ₩9,010 | ₩5,179 | ₩7,742 | +47.58% | 4684.1만 |
|---|
| 2026.01.13 | ₩4,445 | ₩5,045 | ₩4,445 | ₩4,819 | +8.41% | 60.2만 |
|---|
| 2026.01.12 | ₩4,685 | ₩4,708 | ₩4,271 | ₩4,405 | -5.98% | 47.8만 |
|---|
| 2026.01.09 | ₩5,152 | ₩5,279 | ₩4,592 | ₩4,779 | -7.25% | 90.1만 |
|---|
| 2026.01.08 | ₩5,192 | ₩5,647 | ₩5,005 | ₩5,099 | -1.80% | 79.5만 |
|---|
| 2026.01.07 | ₩6,007 | ₩6,407 | ₩5,019 | ₩5,019 | -16.44% | 150.3만 |
|---|
| 2026.01.06 | ₩5,559 | ₩6,554 | ₩5,433 | ₩6,233 | +12.12% | 1615만 |
|---|
| 2026.01.05 | ₩5,166 | ₩5,339 | ₩4,405 | ₩4,832 | -6.46% | 380.7만 |
|---|
| 2026.01.02 | ₩3,337 | ₩5,673 | ₩3,337 | ₩5,032 | +50.80% | 9758.5만 |
|---|
| 2025.12.31 | ₩2,950 | ₩3,564 | ₩2,937 | ₩3,097 | +4.98% | 482.2만 |
|---|
| 2025.12.30 | ₩3,390 | ₩3,644 | ₩2,710 | ₩2,843 | -16.14% | 535만 |
|---|
| 2025.12.29 | ₩2,376 | ₩3,884 | ₩2,363 | ₩3,344 | +40.73% | 1.5억 |
|---|
| 2025.12.26 | ₩1,829 | ₩1,842 | ₩1,575 | ₩1,602 | -12.41% | 15만 |
|---|
| 2025.12.24 | ₩1,842 | ₩1,921 | ₩1,762 | ₩1,855 | +0.72% | 4만 |
|---|
| 2025.12.23 | ₩2,096 | ₩2,242 | ₩1,855 | ₩1,855 | -11.46% | 20.4만 |
|---|
| 2025.12.22 | ₩2,376 | ₩2,515 | ₩2,109 | ₩2,109 | -11.24% | 15.4만 |
|---|
| 2025.12.19 | ₩2,202 | ₩2,389 | ₩2,176 | ₩2,309 | +4.85% | 8.7만 |
|---|
| 2025.12.18 | ₩2,122 | ₩2,509 | ₩2,082 | ₩2,296 | +8.18% | 32.6만 |
|---|
| 2025.12.17 | ₩2,042 | ₩2,176 | ₩1,975 | ₩2,042 | 0.00% | 30.2만 |
|---|
| 2025.12.16 | ₩2,830 | ₩2,995 | ₩2,210 | ₩2,309 | -18.40% | 33.3만 |
|---|
| 2025.12.15 | ₩3,310 | ₩3,497 | ₩2,803 | ₩2,816 | -14.92% | 28.1만 |
|---|
| 2025.12.12 | ₩3,657 | ₩3,978 | ₩3,337 | ₩3,444 | -5.84% | 24.3만 |
|---|
| 2025.12.11 | ₩3,871 | ₩4,071 | ₩3,697 | ₩3,791 | -2.07% | 8.2만 |
|---|
| 2025.12.10 | ₩4,004 | ₩4,271 | ₩3,938 | ₩3,938 | -1.67% | 6.9만 |
|---|
| 2025.12.09 | ₩3,737 | ₩4,218 | ₩3,644 | ₩4,111 | +10.00% | 12.8만 |
|---|
| 2025.12.08 | ₩3,577 | ₩3,844 | ₩3,417 | ₩3,804 | +6.34% | 19.9만 |
|---|
| 2025.12.05 | ₩3,791 | ₩3,844 | ₩3,537 | ₩3,537 | -6.69% | 15.4만 |
|---|
| 2025.12.04 | ₩4,258 | ₩4,298 | ₩3,470 | ₩3,764 | -11.60% | 28.8만 |
|---|
| 2025.12.03 | ₩4,271 | ₩4,472 | ₩4,271 | ₩4,418 | +3.44% | 10.7만 |
|---|
| 2025.12.02 | ₩4,538 | ₩5,940 | ₩4,271 | ₩4,271 | -5.88% | 43.4만 |
|---|
| 2025.12.01 | ₩5,045 | ₩5,139 | ₩4,672 | ₩4,792 | -5.03% | 9.9만 |
|---|
| 2025.11.28 | ₩5,005 | ₩5,473 | ₩4,939 | ₩5,259 | +5.07% | 5.1만 |
|---|
| 2025.11.26 | ₩4,872 | ₩5,339 | ₩4,805 | ₩5,045 | +3.56% | 8.8만 |
|---|
| 2025.11.25 | ₩5,059 | ₩5,166 | ₩4,939 | ₩4,979 | -1.58% | 5만 |
|---|
| 2025.11.24 | ₩4,992 | ₩5,206 | ₩4,819 | ₩5,206 | +4.28% | 8.9만 |
|---|
| 2025.11.21 | ₩4,672 | ₩4,965 | ₩4,472 | ₩4,965 | +6.29% | 16.3만 |
|---|
| 2025.11.20 | ₩4,939 | ₩4,992 | ₩4,605 | ₩4,779 | -3.24% | 16.4만 |
|---|
| 2025.11.19 | ₩5,072 | ₩5,072 | ₩4,805 | ₩5,072 | 0.00% | 12만 |
|---|
| 2025.11.18 | ₩4,885 | ₩5,339 | ₩4,805 | ₩5,339 | +9.29% | 11.5만 |
|---|
| 2025.11.17 | ₩5,806 | ₩5,833 | ₩4,819 | ₩5,206 | -10.34% | 26.8만 |
|---|
| 2025.11.14 | ₩5,059 | ₩5,766 | ₩4,779 | ₩5,486 | +8.44% | 43.1만 |
|---|
| 2025.11.13 | ₩5,072 | ₩5,192 | ₩4,859 | ₩4,979 | -1.84% | 29.3만 |
|---|
| 2025.11.12 | ₩5,459 | ₩5,793 | ₩5,366 | ₩5,419 | -0.73% | 36.2만 |
|---|
| 2025.11.11 | ₩5,312 | ₩5,873 | ₩4,779 | ₩5,499 | +3.52% | 107.7만 |
|---|
| 2025.11.10 | ₩7,835 | ₩11,306 | ₩6,167 | ₩6,420 | -18.06% | 4785.5만 |
|---|
| 2025.11.07 | ₩5,072 | ₩5,139 | ₩4,605 | ₩5,005 | -1.32% | 6.1만 |
|---|
| 2025.11.06 | ₩5,072 | ₩5,299 | ₩5,072 | ₩5,126 | +1.05% | 7.1만 |
|---|
| 2025.11.05 | ₩5,646 | ₩5,659 | ₩5,072 | ₩5,299 | -6.15% | 6.9만 |
|---|
| 2025.11.04 | ₩5,766 | ₩6,020 | ₩5,539 | ₩5,659 | -1.85% | 6.1만 |
|---|
| 2025.11.03 | ₩5,953 | ₩6,407 | ₩5,953 | ₩6,207 | +4.26% | 8.7만 |
|---|
| 2025.10.31 | ₩5,940 | ₩6,127 | ₩5,740 | ₩5,953 | +0.22% | 5.3만 |
|---|
| 2025.10.30 | ₩6,113 | ₩6,140 | ₩5,753 | ₩5,940 | -2.84% | 8.9만 |
|---|
| 2025.10.29 | ₩6,540 | ₩6,821 | ₩6,020 | ₩6,153 | -5.92% | 10만 |
|---|
| 2025.10.28 | ₩6,727 | ₩6,914 | ₩6,474 | ₩6,647 | -1.19% | 10.3만 |
|---|
| 2025.10.27 | ₩6,140 | ₩7,582 | ₩6,007 | ₩6,847 | +11.52% | 37.5만 |
|---|
| 2025.10.24 | ₩5,753 | ₩6,247 | ₩5,633 | ₩5,940 | +3.25% | 6.3만 |
|---|
| 2025.10.23 | ₩5,619 | ₩6,047 | ₩5,619 | ₩5,926 | +5.46% | 7만 |
|---|
| 2025.10.22 | ₩6,007 | ₩6,340 | ₩5,673 | ₩5,900 | -1.78% | 7.9만 |
|---|
| 2025.10.21 | ₩6,701 | ₩6,901 | ₩6,153 | ₩6,260 | -6.57% | 12.8만 |
|---|
| 2025.10.20 | ₩5,873 | ₩7,114 | ₩5,846 | ₩6,874 | +17.05% | 30.3만 |
|---|
| 2025.10.17 | ₩5,433 | ₩5,860 | ₩5,339 | ₩5,833 | +7.37% | 7.9만 |
|---|
| 2025.10.16 | ₩5,539 | ₩6,140 | ₩5,419 | ₩5,526 | -0.24% | 25.5만 |
|---|
| 2025.10.15 | ₩6,661 | ₩7,328 | ₩5,366 | ₩5,593 | -16.03% | 32.2만 |
|---|
| 2025.10.14 | ₩6,327 | ₩7,341 | ₩5,940 | ₩6,634 | +4.85% | 24.5만 |
|---|
| 2025.10.13 | ₩7,608 | ₩8,676 | ₩6,807 | ₩7,128 | -6.32% | 38.2만 |
|---|
| 2025.10.10 | ₩7,381 | ₩9,183 | ₩7,248 | ₩7,608 | +3.07% | 97.4만 |
|---|