시장 데이터를 불러오는 중
전체 종목
Bonk, Inc. - Common Stock 과거 주가
Bonk, Inc. - Common Stock · BNKK · NASDAQ
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bonk, Inc. - Common Stock · BNKK · NASDAQ
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,938 | ₩1,977 | ₩1,871 | ₩1,898 | -2.07% | 2.9만 |
| 2026.10.08 | ₩1,925 | ₩2,077 | ₩1,871 | ₩1,911 | -0.69% | 9.2만 |
| 2026.10.07 | ₩2,032 | ₩2,099 | ₩1,911 | ₩1,952 | -3.95% | 13.9만 |
| 2026.10.06 | ₩2,072 | ₩2,139 | ₩2,005 | ₩2,085 | +0.65% | 9.4만 |
| 2026.10.05 | ₩2,326 | ₩2,387 | ₩2,018 | ₩2,045 | -12.07% | 24.8만 |
| 2026.10.02 | ₩2,406 | ₩2,580 | ₩2,192 | ₩2,339 | -2.78% | 19.9만 |
| 2026.10.01 | ₩2,580 | ₩2,767 | ₩2,353 | ₩2,353 | -8.81% | 15.4만 |
| 2026.09.30 | ₩2,673 | ₩2,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,647 |
| -1.00% |
| 25.3만 |
| 2026.09.29 | ₩2,446 | ₩2,707 | ₩2,272 | ₩2,687 | +9.84% | 58.2만 |
|---|
| 2026.09.28 | ₩2,058 | ₩2,967 | ₩2,018 | ₩2,500 | +21.43% | 908만 |
|---|
| 2026.09.25 | ₩1,952 | ₩2,045 | ₩1,845 | ₩2,045 | +4.79% | 12.9만 |
|---|
| 2026.09.24 | ₩1,911 | ₩1,949 | ₩1,858 | ₩1,898 | -0.70% | 9.1만 |
|---|
| 2026.09.23 | ₩2,032 | ₩2,032 | ₩1,885 | ₩1,911 | -5.92% | 5.7만 |
|---|
| 2026.09.22 | ₩1,992 | ₩2,045 | ₩1,898 | ₩2,032 | +2.01% | 9.3만 |
|---|
| 2026.09.21 | ₩1,858 | ₩2,018 | ₩1,858 | ₩1,978 | +6.47% | 13.9만 |
|---|
| 2026.09.18 | ₩1,858 | ₩1,925 | ₩1,805 | ₩1,805 | -2.88% | 11.7만 |
|---|
| 2026.09.17 | ₩1,698 | ₩1,885 | ₩1,698 | ₩1,845 | +8.66% | 9만 |
|---|
| 2026.09.16 | ₩1,711 | ₩1,778 | ₩1,671 | ₩1,711 | 0.00% | 8만 |
|---|
| 2026.09.15 | ₩1,778 | ₩1,818 | ₩1,698 | ₩1,718 | -3.38% | 8.6만 |
|---|
| 2026.09.14 | ₩1,805 | ₩1,885 | ₩1,805 | ₩1,825 | +1.11% | 3.4만 |
|---|
| 2026.09.11 | ₩1,831 | ₩1,992 | ₩1,805 | ₩1,858 | +1.46% | 11.2만 |
|---|
| 2026.09.10 | ₩1,898 | ₩1,952 | ₩1,791 | ₩1,818 | -4.23% | 7.2만 |
|---|
| 2026.09.09 | ₩1,938 | ₩1,992 | ₩1,845 | ₩1,952 | +0.69% | 8.1만 |
|---|
| 2026.09.08 | ₩1,885 | ₩2,018 | ₩1,871 | ₩1,965 | +4.26% | 16.3만 |
|---|
| 2026.09.04 | ₩1,657 | ₩1,858 | ₩1,587 | ₩1,858 | +12.10% | 22.5만 |
|---|
| 2026.09.03 | ₩1,604 | ₩1,711 | ₩1,509 | ₩1,631 | +1.67% | 13.1만 |
|---|
| 2026.09.02 | ₩1,604 | ₩1,698 | ₩1,604 | ₩1,617 | +0.83% | 4.3만 |
|---|
| 2026.09.01 | ₩1,657 | ₩1,657 | ₩1,567 | ₩1,631 | -1.61% | 6.8만 |
|---|
| 2026.08.31 | ₩1,738 | ₩1,738 | ₩1,585 | ₩1,644 | -5.38% | 14.6만 |
|---|
| 2026.08.28 | ₩1,771 | ₩1,778 | ₩1,684 | ₩1,738 | -1.89% | 10.5만 |
|---|
| 2026.08.27 | ₩1,711 | ₩1,791 | ₩1,671 | ₩1,764 | +3.13% | 8.4만 |
|---|
| 2026.08.26 | ₩1,617 | ₩1,922 | ₩1,617 | ₩1,711 | +5.79% | 28.5만 |
|---|
| 2026.08.25 | ₩1,564 | ₩1,631 | ₩1,524 | ₩1,617 | +3.42% | 11.6만 |
|---|
| 2026.08.24 | ₩1,524 | ₩1,577 | ₩1,497 | ₩1,577 | +3.51% | 8.2만 |
|---|
| 2026.08.21 | ₩1,417 | ₩1,564 | ₩1,390 | ₩1,564 | +10.38% | 19.5만 |
|---|
| 2026.08.20 | ₩1,404 | ₩1,430 | ₩1,333 | ₩1,377 | -1.90% | 10.4만 |
|---|
| 2026.08.19 | ₩1,294 | ₩1,470 | ₩1,270 | ₩1,417 | +9.50% | 26.7만 |
|---|
| 2026.08.18 | ₩1,243 | ₩1,306 | ₩1,235 | ₩1,244 | +0.11% | 15.3만 |
|---|
| 2026.08.17 | ₩1,444 | ₩1,564 | ₩1,270 | ₩1,305 | -9.63% | 56.2만 |
|---|
| 2026.08.14 | ₩1,363 | ₩1,470 | ₩1,363 | ₩1,444 | +5.88% | 7.9만 |
|---|
| 2026.08.13 | ₩1,335 | ₩1,440 | ₩1,335 | ₩1,370 | +2.60% | 1.7만 |
|---|
| 2026.08.12 | ₩1,457 | ₩1,457 | ₩1,283 | ₩1,299 | -10.83% | 10.8만 |
|---|
| 2026.08.11 | ₩1,430 | ₩1,457 | ₩1,377 | ₩1,450 | +1.40% | 6만 |
|---|
| 2026.08.10 | ₩1,377 | ₩1,437 | ₩1,363 | ₩1,417 | +2.91% | 3.2만 |
|---|
| 2026.08.07 | ₩1,444 | ₩1,444 | ₩1,297 | ₩1,404 | -2.78% | 8만 |
|---|
| 2026.08.06 | ₩1,404 | ₩1,457 | ₩1,390 | ₩1,417 | +0.95% | 3.2만 |
|---|
| 2026.08.05 | ₩1,390 | ₩1,444 | ₩1,363 | ₩1,404 | +0.96% | 5.3만 |
|---|
| 2026.08.04 | ₩1,350 | ₩1,430 | ₩1,311 | ₩1,377 | +1.98% | 8.9만 |
|---|
| 2026.08.03 | ₩1,256 | ₩1,404 | ₩1,256 | ₩1,350 | +7.45% | 5만 |
|---|
| 2026.07.31 | ₩1,330 | ₩1,377 | ₩1,212 | ₩1,212 | -8.84% | 4.3만 |
|---|
| 2026.07.30 | ₩1,297 | ₩1,363 | ₩1,287 | ₩1,330 | +2.58% | 5만 |
|---|
| 2026.07.29 | ₩1,363 | ₩1,457 | ₩1,275 | ₩1,287 | -5.59% | 7.8만 |
|---|
| 2026.07.28 | ₩1,430 | ₩1,430 | ₩1,323 | ₩1,390 | -2.80% | 10.2만 |
|---|
| 2026.07.27 | ₩1,524 | ₩1,564 | ₩1,444 | ₩1,484 | -2.63% | 8.6만 |
|---|
| 2026.07.24 | ₩1,537 | ₩1,564 | ₩1,484 | ₩1,497 | -2.61% | 4.5만 |
|---|
| 2026.07.23 | ₩1,551 | ₩1,604 | ₩1,497 | ₩1,564 | +0.86% | 8.4만 |
|---|
| 2026.07.22 | ₩1,577 | ₩1,657 | ₩1,564 | ₩1,577 | 0.00% | 1.8만 |
|---|
| 2026.07.21 | ₩1,617 | ₩1,651 | ₩1,577 | ₩1,617 | 0.00% | 5.9만 |
|---|
| 2026.07.20 | ₩1,617 | ₩1,657 | ₩1,551 | ₩1,644 | +1.65% | 6.5만 |
|---|
| 2026.07.17 | ₩1,617 | ₩1,644 | ₩1,604 | ₩1,617 | 0.00% | 2.7만 |
|---|
| 2026.07.16 | ₩1,711 | ₩1,724 | ₩1,657 | ₩1,671 | -2.34% | 4.4만 |
|---|
| 2026.07.15 | ₩1,751 | ₩1,798 | ₩1,711 | ₩1,738 | -0.76% | 6.9만 |
|---|
| 2026.07.14 | ₩1,604 | ₩1,813 | ₩1,577 | ₩1,751 | +9.17% | 25.4만 |
|---|
| 2026.07.13 | ₩1,604 | ₩1,696 | ₩1,524 | ₩1,577 | -1.67% | 26.3만 |
|---|
| 2026.07.10 | ₩1,684 | ₩1,739 | ₩1,617 | ₩1,644 | -2.38% | 8.7만 |
|---|
| 2026.07.09 | ₩1,711 | ₩1,738 | ₩1,657 | ₩1,711 | 0.00% | 11.1만 |
|---|
| 2026.07.08 | ₩1,845 | ₩1,845 | ₩1,698 | ₩1,751 | -5.07% | 13.2만 |
|---|
| 2026.07.07 | ₩1,978 | ₩1,978 | ₩1,831 | ₩1,858 | -6.08% | 15.8만 |
|---|
| 2026.07.06 | ₩1,965 | ₩2,045 | ₩1,925 | ₩1,978 | +0.68% | 9.1만 |
|---|
| 2026.07.02 | ₩1,992 | ₩2,065 | ₩1,898 | ₩1,938 | -2.68% | 10.2만 |
|---|
| 2026.07.01 | ₩1,978 | ₩2,018 | ₩1,938 | ₩1,978 | 0.00% | 3.5만 |
|---|
| 2026.06.30 | ₩2,005 | ₩2,075 | ₩1,978 | ₩2,032 | +1.33% | 7.2만 |
|---|
| 2026.06.29 | ₩1,952 | ₩2,032 | ₩1,898 | ₩2,018 | +3.42% | 8.6만 |
|---|
| 2026.06.26 | ₩1,911 | ₩1,978 | ₩1,881 | ₩1,952 | +2.10% | 6.4만 |
|---|
| 2026.06.25 | ₩2,099 | ₩2,099 | ₩1,885 | ₩1,938 | -7.64% | 10.9만 |
|---|
| 2026.06.24 | ₩2,058 | ₩2,139 | ₩2,005 | ₩2,085 | +1.30% | 11.4만 |
|---|
| 2026.06.23 | ₩2,005 | ₩2,144 | ₩2,005 | ₩2,058 | +2.67% | 15.9만 |
|---|
| 2026.06.22 | ₩2,152 | ₩2,165 | ₩2,005 | ₩2,058 | -4.35% | 23.8만 |
|---|
| 2026.06.18 | ₩1,952 | ₩2,219 | ₩1,925 | ₩2,165 | +10.96% | 37.4만 |
|---|
| 2026.06.17 | ₩1,791 | ₩2,125 | ₩1,764 | ₩1,978 | +10.45% | 249.3만 |
|---|
| 2026.06.16 | ₩1,831 | ₩1,858 | ₩1,764 | ₩1,778 | -2.92% | 14.1만 |
|---|
| 2026.06.15 | ₩1,805 | ₩1,992 | ₩1,805 | ₩1,818 | +0.74% | 22만 |
|---|
| 2026.06.12 | ₩1,911 | ₩1,938 | ₩1,671 | ₩1,805 | -5.59% | 55.4만 |
|---|
| 2026.06.11 | ₩1,831 | ₩1,965 | ₩1,805 | ₩1,885 | +2.92% | 21.6만 |
|---|
| 2026.06.10 | ₩1,858 | ₩1,938 | ₩1,818 | ₩1,845 | -0.72% | 22.5만 |
|---|
| 2026.06.09 | ₩1,978 | ₩2,072 | ₩1,858 | ₩1,871 | -5.41% | 56.1만 |
|---|
| 2026.06.08 | ₩2,085 | ₩2,165 | ₩1,938 | ₩1,992 | -4.49% | 23.2만 |
|---|
| 2026.06.05 | ₩2,312 | ₩2,312 | ₩2,072 | ₩2,085 | -9.83% | 30.5만 |
|---|
| 2026.06.04 | ₩2,286 | ₩2,406 | ₩2,259 | ₩2,366 | +3.51% | 45.6만 |
|---|
| 2026.06.03 | ₩2,526 | ₩2,526 | ₩2,299 | ₩2,312 | -8.47% | 29.6만 |
|---|
| 2026.06.02 | ₩2,459 | ₩2,647 | ₩2,366 | ₩2,580 | +4.89% | 27.1만 |
|---|
| 2026.06.01 | ₩2,500 | ₩2,526 | ₩2,419 | ₩2,500 | 0.00% | 29.9만 |
|---|
| 2026.05.29 | ₩2,379 | ₩2,807 | ₩2,259 | ₩2,580 | +8.43% | 217.9만 |
|---|
| 2026.05.28 | ₩2,152 | ₩2,379 | ₩2,045 | ₩2,353 | +9.32% | 30.5만 |
|---|
| 2026.05.27 | ₩2,206 | ₩2,286 | ₩2,152 | ₩2,179 | -1.21% | 33만 |
|---|
| 2026.05.26 | ₩2,540 | ₩2,580 | ₩2,246 | ₩2,272 | -10.53% | 48.4만 |
|---|
| 2026.05.22 | ₩2,620 | ₩2,660 | ₩2,446 | ₩2,500 | -4.59% | 30.3만 |
|---|
| 2026.05.21 | ₩2,513 | ₩2,660 | ₩2,312 | ₩2,647 | +5.32% | 34만 |
|---|
| 2026.05.20 | ₩2,673 | ₩2,708 | ₩2,423 | ₩2,480 | -7.25% | 35.4만 |
|---|
| 2026.05.19 | ₩2,780 | ₩2,874 | ₩2,620 | ₩2,727 | -1.92% | 33.8만 |
|---|
| 2026.05.18 | ₩2,834 | ₩2,981 | ₩2,673 | ₩2,901 | +2.36% | 33.2만 |
|---|
| 2026.05.15 | ₩2,767 | ₩3,208 | ₩2,540 | ₩2,860 | +3.38% | 100만 |
|---|
| 2026.05.14 | ₩3,449 | ₩3,957 | ₩2,820 | ₩2,914 | -15.50% | 595.7만 |
|---|
| 2026.05.13 | ₩2,981 | ₩3,061 | ₩2,874 | ₩2,941 | -1.35% | 19.9만 |
|---|
| 2026.05.12 | ₩3,101 | ₩3,101 | ₩2,954 | ₩3,008 | -3.02% | 14.3만 |
|---|
| 2026.05.11 | ₩3,221 | ₩3,328 | ₩3,114 | ₩3,128 | -2.90% | 12.5만 |
|---|
| 2026.05.08 | ₩3,402 | ₩3,402 | ₩3,208 | ₩3,208 | -5.70% | 12.5만 |
|---|
| 2026.05.07 | ₩3,556 | ₩3,556 | ₩3,342 | ₩3,342 | -6.02% | 8.4만 |
|---|
| 2026.05.06 | ₩3,649 | ₩3,703 | ₩3,556 | ₩3,596 | -1.47% | 10.5만 |
|---|
| 2026.05.05 | ₩3,395 | ₩3,756 | ₩3,368 | ₩3,649 | +7.48% | 12.9만 |
|---|
| 2026.05.04 | ₩3,395 | ₩3,462 | ₩3,342 | ₩3,382 | -0.39% | 12.1만 |
|---|
| 2026.05.01 | ₩3,422 | ₩3,462 | ₩3,261 | ₩3,422 | 0.00% | 13.6만 |
|---|
| 2026.04.30 | ₩3,435 | ₩3,569 | ₩3,315 | ₩3,435 | 0.00% | 16.8만 |
|---|
| 2026.04.29 | ₩3,596 | ₩3,622 | ₩3,308 | ₩3,409 | -5.20% | 6.7만 |
|---|
| 2026.04.28 | ₩3,716 | ₩3,757 | ₩3,569 | ₩3,569 | -3.96% | 3.2만 |
|---|
| 2026.04.27 | ₩3,783 | ₩3,840 | ₩3,703 | ₩3,783 | 0.00% | 3.2만 |
|---|
| 2026.04.24 | ₩3,823 | ₩3,978 | ₩3,689 | ₩3,716 | -2.80% | 2.6만 |
|---|
| 2026.04.23 | ₩3,876 | ₩4,023 | ₩3,810 | ₩3,850 | -0.69% | 4.5만 |
|---|
| 2026.04.22 | ₩4,117 | ₩4,170 | ₩3,796 | ₩3,916 | -4.87% | 5.7만 |
|---|
| 2026.04.21 | ₩4,224 | ₩4,360 | ₩3,970 | ₩4,117 | -2.53% | 5.7만 |
|---|
| 2026.04.20 | ₩3,823 | ₩4,438 | ₩3,743 | ₩4,277 | +11.89% | 11.1만 |
|---|
| 2026.04.17 | ₩3,743 | ₩4,090 | ₩3,676 | ₩3,903 | +4.29% | 19만 |
|---|
| 2026.04.16 | ₩3,676 | ₩3,716 | ₩3,302 | ₩3,676 | 0.00% | 23.5만 |
|---|
| 2026.04.15 | ₩3,328 | ₩3,609 | ₩3,302 | ₩3,582 | +7.63% | 10.6만 |
|---|
| 2026.04.14 | ₩3,409 | ₩3,609 | ₩3,302 | ₩3,342 | -1.96% | 5.9만 |
|---|
| 2026.04.13 | ₩3,569 | ₩3,576 | ₩3,288 | ₩3,382 | -5.24% | 8.1만 |
|---|
| 2026.04.10 | ₩3,409 | ₩3,636 | ₩3,395 | ₩3,569 | +4.71% | 6.8만 |
|---|
| 2026.04.09 | ₩3,088 | ₩3,529 | ₩3,054 | ₩3,315 | +7.36% | 8.9만 |
|---|
| 2026.04.08 | ₩3,342 | ₩3,382 | ₩3,074 | ₩3,181 | -4.80% | 7.3만 |
|---|
| 2026.04.07 | ₩3,769 | ₩3,796 | ₩3,235 | ₩3,248 | -13.83% | 10.2만 |
|---|
| 2026.04.06 | ₩3,342 | ₩3,957 | ₩3,342 | ₩3,810 | +14.00% | 8.9만 |
|---|
| 2026.04.02 | ₩3,288 | ₩3,342 | ₩3,208 | ₩3,342 | +1.63% | 2.5만 |
|---|
| 2026.04.01 | ₩3,382 | ₩3,556 | ₩3,248 | ₩3,355 | -0.79% | 4.6만 |
|---|
| 2026.03.31 | ₩3,449 | ₩3,489 | ₩3,342 | ₩3,489 | +1.16% | 2.4만 |
|---|
| 2026.03.30 | ₩3,489 | ₩3,489 | ₩3,168 | ₩3,368 | -3.45% | 5.5만 |
|---|
| 2026.03.27 | ₩3,155 | ₩3,275 | ₩3,086 | ₩3,101 | -1.69% | 3.5만 |
|---|
| 2026.03.26 | ₩3,729 | ₩3,729 | ₩3,141 | ₩3,155 | -15.41% | 4.1만 |
|---|
| 2026.03.25 | ₩3,181 | ₩3,328 | ₩3,181 | ₩3,221 | +1.26% | 1.7만 |
|---|
| 2026.03.24 | ₩3,382 | ₩3,403 | ₩3,128 | ₩3,181 | -5.93% | 2.6만 |
|---|
| 2026.03.23 | ₩3,208 | ₩3,542 | ₩3,208 | ₩3,455 | +7.71% | 4.4만 |
|---|
| 2026.03.20 | ₩3,449 | ₩3,449 | ₩3,168 | ₩3,208 | -6.98% | 7만 |
|---|
| 2026.03.19 | ₩3,342 | ₩3,576 | ₩3,328 | ₩3,529 | +5.60% | 4.1만 |
|---|
| 2026.03.18 | ₩3,582 | ₩3,596 | ₩3,395 | ₩3,449 | -3.73% | 3.4만 |
|---|
| 2026.03.17 | ₩3,529 | ₩3,716 | ₩3,529 | ₩3,636 | +3.03% | 3.2만 |
|---|
| 2026.03.16 | ₩3,769 | ₩3,890 | ₩3,515 | ₩3,622 | -3.90% | 6만 |
|---|
| 2026.03.13 | ₩3,810 | ₩4,014 | ₩3,616 | ₩3,756 | -1.40% | 4.2만 |
|---|
| 2026.03.12 | ₩3,649 | ₩3,883 | ₩3,649 | ₩3,810 | +4.40% | 4.2만 |
|---|
| 2026.03.11 | ₩3,863 | ₩3,930 | ₩3,542 | ₩3,663 | -5.19% | 8만 |
|---|
| 2026.03.10 | ₩4,010 | ₩4,312 | ₩3,783 | ₩3,890 | -3.00% | 8.5만 |
|---|
| 2026.03.09 | ₩4,037 | ₩4,130 | ₩3,687 | ₩4,050 | +0.33% | 9.1만 |
|---|
| 2026.03.06 | ₩4,317 | ₩4,533 | ₩4,010 | ₩4,117 | -4.64% | 5.8만 |
|---|
| 2026.03.05 | ₩4,612 | ₩4,692 | ₩4,037 | ₩4,277 | -7.25% | 10.1만 |
|---|
| 2026.03.04 | ₩4,678 | ₩4,946 | ₩4,545 | ₩4,565 | -2.43% | 7.8만 |
|---|
| 2026.03.03 | ₩4,946 | ₩5,119 | ₩4,545 | ₩4,718 | -4.59% | 9.7만 |
|---|
| 2026.03.02 | ₩4,879 | ₩5,146 | ₩4,706 | ₩5,133 | +5.21% | 12.8만 |
|---|
| 2026.02.27 | ₩5,079 | ₩5,226 | ₩4,919 | ₩5,186 | +2.11% | 2.2만 |
|---|
| 2026.02.26 | ₩5,093 | ₩5,280 | ₩5,093 | ₩5,093 | 0.00% | 5만 |
|---|
| 2026.02.25 | ₩5,146 | ₩5,280 | ₩5,059 | ₩5,213 | +1.30% | 5만 |
|---|
| 2026.02.24 | ₩4,906 | ₩5,200 | ₩4,892 | ₩5,146 | +4.90% | 6.5만 |
|---|
| 2026.02.23 | ₩5,053 | ₩5,140 | ₩4,785 | ₩4,959 | -1.85% | 7만 |
|---|
| 2026.02.20 | ₩5,347 | ₩5,587 | ₩5,146 | ₩5,200 | -2.75% | 5.7만 |
|---|
| 2026.02.19 | ₩5,414 | ₩5,708 | ₩5,320 | ₩5,400 | -0.25% | 5.2만 |
|---|
| 2026.02.18 | ₩5,160 | ₩5,848 | ₩5,160 | ₩5,761 | +11.66% | 9.8만 |
|---|
| 2026.02.17 | ₩5,240 | ₩5,547 | ₩5,105 | ₩5,240 | 0.00% | 4.7만 |
|---|
| 2026.02.13 | ₩4,959 | ₩5,748 | ₩4,959 | ₩5,307 | +7.01% | 7.1만 |
|---|
| 2026.02.12 | ₩5,066 | ₩5,253 | ₩4,946 | ₩5,079 | +0.26% | 2.8만 |
|---|
| 2026.02.11 | ₩5,066 | ₩5,320 | ₩4,744 | ₩5,079 | +0.26% | 4.3만 |
|---|
| 2026.02.10 | ₩5,173 | ₩5,396 | ₩5,093 | ₩5,093 | -1.55% | 3.6만 |
|---|
| 2026.02.09 | ₩5,387 | ₩5,534 | ₩5,133 | ₩5,173 | -3.97% | 5.2만 |
|---|
| 2026.02.06 | ₩4,799 | ₩5,454 | ₩4,759 | ₩5,347 | +11.42% | 8.4만 |
|---|
| 2026.02.05 | ₩5,066 | ₩5,161 | ₩4,617 | ₩4,799 | -5.28% | 9.7만 |
|---|
| 2026.02.04 | ₩5,173 | ₩5,396 | ₩4,934 | ₩5,146 | -0.52% | 12.1만 |
|---|
| 2026.02.03 | ₩5,373 | ₩5,654 | ₩4,692 | ₩4,932 | -8.21% | 13.8만 |
|---|
| 2026.02.02 | ₩4,986 | ₩5,621 | ₩4,732 | ₩5,360 | +7.51% | 7만 |
|---|
| 2026.01.30 | ₩5,520 | ₩5,811 | ₩5,026 | ₩5,146 | -6.78% | 10.7만 |
|---|
| 2026.01.29 | ₩6,202 | ₩6,232 | ₩5,360 | ₩5,761 | -7.11% | 22.4만 |
|---|
| 2026.01.28 | ₩6,282 | ₩6,603 | ₩5,948 | ₩6,309 | +0.43% | 14.6만 |
|---|
| 2026.01.27 | ₩6,483 | ₩6,508 | ₩5,467 | ₩6,216 | -4.12% | 19.5만 |
|---|
| 2026.01.26 | ₩8,047 | ₩8,328 | ₩6,443 | ₩6,443 | -19.93% | 29만 |
|---|
| 2026.01.23 | ₩8,194 | ₩9,608 | ₩6,871 | ₩8,100 | -1.14% | 53.5만 |
|---|
| 2026.01.22 | ₩6,256 | ₩8,813 | ₩6,190 | ₩8,541 | +36.54% | 92.9만 |
|---|
| 2026.01.21 | ₩5,119 | ₩6,550 | ₩5,119 | ₩6,470 | +26.37% | 80만 |
|---|
| 2026.01.20 | ₩4,598 | ₩5,454 | ₩4,451 | ₩5,320 | +15.70% | 75.3만 |
|---|
| 2026.01.16 | ₩4,866 | ₩4,932 | ₩4,277 | ₩4,692 | -3.57% | 155.5만 |
|---|
| 2026.01.15 | ₩5,547 | ₩6,750 | ₩4,839 | ₩5,293 | -4.58% | 7469.5만 |
|---|
| 2026.01.14 | ₩3,556 | ₩4,090 | ₩3,556 | ₩3,716 | +4.51% | 17.4만 |
|---|
| 2026.01.13 | ₩3,823 | ₩3,876 | ₩3,529 | ₩3,582 | -6.29% | 11.5만 |
|---|
| 2026.01.12 | ₩3,689 | ₩3,937 | ₩3,596 | ₩3,796 | +2.90% | 6.9만 |
|---|
| 2026.01.09 | ₩3,810 | ₩3,970 | ₩3,589 | ₩3,689 | -3.16% | 10.3만 |
|---|
| 2026.01.08 | ₩3,890 | ₩4,117 | ₩3,703 | ₩3,703 | -4.81% | 12.8만 |
|---|
| 2026.01.07 | ₩3,957 | ₩4,021 | ₩3,703 | ₩3,983 | +0.68% | 10.8만 |
|---|
| 2026.01.06 | ₩4,170 | ₩4,311 | ₩3,747 | ₩3,997 | -4.17% | 18.5만 |
|---|
| 2026.01.05 | ₩3,970 | ₩4,678 | ₩3,970 | ₩4,117 | +3.70% | 26.3만 |
|---|
| 2026.01.02 | ₩3,529 | ₩4,104 | ₩3,489 | ₩3,930 | +11.36% | 18.9만 |
|---|
| 2025.12.31 | ₩3,449 | ₩3,677 | ₩3,351 | ₩3,449 | 0.00% | 11.6만 |
|---|
| 2025.12.30 | ₩3,208 | ₩3,709 | ₩3,114 | ₩3,475 | +8.33% | 34.5만 |
|---|
| 2025.12.29 | ₩3,890 | ₩3,930 | ₩3,155 | ₩3,235 | -16.84% | 26.6만 |
|---|
| 2025.12.26 | ₩4,331 | ₩4,477 | ₩3,676 | ₩3,997 | -7.72% | 24.6만 |
|---|
| 2025.12.24 | ₩4,772 | ₩4,803 | ₩4,338 | ₩4,411 | -7.56% | 7.8만 |
|---|
| 2025.12.23 | ₩4,812 | ₩4,866 | ₩4,358 | ₩4,866 | +1.11% | 15만 |
|---|
| 2025.12.22 | ₩5,267 | ₩5,534 | ₩4,745 | ₩4,852 | -7.87% | 20.1만 |
|---|
| 2025.12.19 | ₩5,066 | ₩5,320 | ₩4,892 | ₩5,267 | +3.96% | 21.4만 |
|---|
| 2025.12.18 | ₩4,879 | ₩5,614 | ₩4,745 | ₩5,066 | +3.84% | 24.5만 |
|---|
| 2025.12.17 | ₩4,906 | ₩5,402 | ₩4,772 | ₩4,785 | -2.45% | 17.1만 |
|---|
| 2025.12.16 | ₩5,013 | ₩5,307 | ₩4,812 | ₩4,946 | -1.33% | 21.7만 |
|---|
| 2025.12.15 | ₩5,347 | ₩5,748 | ₩4,792 | ₩5,079 | -5.00% | 54만 |
|---|
| 2025.12.12 | ₩4,304 | ₩5,427 | ₩4,277 | ₩5,427 | +26.09% | 45.9만 |
|---|
| 2025.12.11 | ₩4,932 | ₩5,921 | ₩4,077 | ₩4,304 | -12.74% | 74.2만 |
|---|
| 2025.12.10 | ₩7,064 | ₩7,485 | ₩5,240 | ₩5,427 | -23.18% | 52.9만 |
|---|
| 2025.12.09 | ₩8,421 | ₩8,561 | ₩6,316 | ₩6,877 | -18.33% | 96.2만 |
|---|
| 2025.12.08 | ₩9,637 | ₩11,041 | ₩9,450 | ₩10,526 | +9.22% | 38.1만 |
|---|
| 2025.12.05 | ₩9,825 | ₩10,152 | ₩8,982 | ₩9,216 | -6.19% | 16.4만 |
|---|
| 2025.12.04 | ₩8,702 | ₩9,637 | ₩8,515 | ₩9,357 | +7.53% | 17.2만 |
|---|
| 2025.12.03 | ₩7,953 | ₩9,216 | ₩7,953 | ₩8,982 | +12.94% | 35.5만 |
|---|
| 2025.12.02 | ₩7,719 | ₩8,094 | ₩7,626 | ₩7,719 | 0.00% | 5.5만 |
|---|
| 2025.12.01 | ₩8,000 | ₩8,421 | ₩7,345 | ₩7,766 | -2.92% | 12.9만 |
|---|
| 2025.11.28 | ₩7,953 | ₩8,842 | ₩7,485 | ₩8,421 | +5.88% | 15만 |
|---|
| 2025.11.26 | ₩7,813 | ₩8,140 | ₩7,532 | ₩7,719 | -1.20% | 14만 |
|---|
| 2025.11.25 | ₩7,485 | ₩8,047 | ₩7,485 | ₩7,626 | +1.88% | 11.1만 |
|---|
| 2025.11.24 | ₩7,205 | ₩8,140 | ₩6,924 | ₩7,719 | +7.14% | 23.8만 |
|---|
| 2025.11.21 | ₩7,158 | ₩8,047 | ₩6,550 | ₩7,018 | -1.96% | 38.4만 |
|---|
| 2025.11.20 | ₩10,433 | ₩11,883 | ₩7,345 | ₩7,953 | -23.77% | 990만 |
|---|
| 2025.11.19 | ₩6,409 | ₩7,392 | ₩6,409 | ₩6,643 | +3.65% | 5.1만 |
|---|
| 2025.11.18 | ₩6,222 | ₩7,018 | ₩6,222 | ₩6,737 | +8.27% | 23.2만 |
|---|
| 2025.11.17 | ₩7,766 | ₩7,766 | ₩6,409 | ₩6,550 | -15.66% | 21.1만 |
|---|
| 2025.11.14 | ₩7,953 | ₩8,094 | ₩7,485 | ₩7,860 | -1.18% | 9.1만 |
|---|
| 2025.11.13 | ₩8,655 | ₩8,889 | ₩7,719 | ₩8,140 | -5.95% | 14.1만 |
|---|
| 2025.11.12 | ₩9,357 | ₩9,731 | ₩8,608 | ₩8,795 | -6.00% | 10.7만 |
|---|
| 2025.11.11 | ₩9,263 | ₩9,357 | ₩8,936 | ₩9,123 | -1.52% | 5.8만 |
|---|
| 2025.11.10 | ₩9,263 | ₩9,544 | ₩8,749 | ₩9,310 | +0.51% | 4.8만 |
|---|
| 2025.11.07 | ₩8,468 | ₩9,216 | ₩8,421 | ₩9,029 | +6.63% | 10.9만 |
|---|
| 2025.11.06 | ₩9,731 | ₩10,292 | ₩8,889 | ₩8,982 | -7.69% | 14.8만 |
|---|
| 2025.11.05 | ₩8,421 | ₩9,731 | ₩8,421 | ₩9,731 | +15.56% | 10.4만 |
|---|
| 2025.11.04 | ₩9,591 | ₩9,731 | ₩8,421 | ₩8,608 | -10.24% | 21.6만 |
|---|
| 2025.11.03 | ₩9,825 | ₩10,292 | ₩9,404 | ₩9,825 | 0.00% | 13.1만 |
|---|
| 2025.10.31 | ₩10,059 | ₩10,760 | ₩9,825 | ₩10,152 | +0.93% | 6.2만 |
|---|
| 2025.10.30 | ₩10,667 | ₩10,947 | ₩10,105 | ₩10,339 | -3.07% | 8.6만 |
|---|
| 2025.10.29 | ₩10,854 | ₩11,088 | ₩10,105 | ₩10,994 | +1.29% | 12.1만 |
|---|
| 2025.10.28 | ₩12,070 | ₩12,070 | ₩10,620 | ₩10,760 | -10.85% | 13.6만 |
|---|
| 2025.10.27 | ₩11,135 | ₩12,117 | ₩10,947 | ₩11,790 | +5.88% | 11.9만 |
|---|
| 2025.10.24 | ₩11,088 | ₩12,164 | ₩10,480 | ₩10,947 | -1.27% | 19만 |
|---|
| 2025.10.23 | ₩9,731 | ₩10,667 | ₩9,591 | ₩10,620 | +9.13% | 14.7만 |
|---|
| 2025.10.22 | ₩10,012 | ₩11,790 | ₩9,918 | ₩10,386 | +3.74% | 23.4만 |
|---|
| 2025.10.21 | ₩11,228 | ₩11,462 | ₩10,059 | ₩10,433 | -7.08% | 21만 |
|---|
| 2025.10.20 | ₩11,275 | ₩12,351 | ₩11,228 | ₩11,462 | +1.66% | 9.8만 |
|---|
| 2025.10.17 | ₩11,977 | ₩12,211 | ₩10,994 | ₩11,415 | -4.69% | 21.4만 |
|---|
| 2025.10.16 | ₩13,099 | ₩13,521 | ₩11,836 | ₩12,491 | -4.64% | 17.3만 |
|---|
| 2025.10.15 | ₩14,035 | ₩14,690 | ₩13,099 | ₩13,146 | -6.33% | 18.4만 |
|---|
| 2025.10.14 | ₩13,567 | ₩14,550 | ₩13,193 | ₩14,035 | +3.45% | 27.7만 |
|---|
| 2025.10.13 | ₩15,439 | ₩15,439 | ₩12,257 | ₩12,772 | -17.27% | 39.4만 |
|---|
| 2025.10.10 | ₩17,684 | ₩18,246 | ₩12,725 | ₩16,421 | -7.14% | 34.6만 |
|---|