시장 데이터를 불러오는 중
전체 종목
Banzai International, Inc. - Class A Common Stock 과거 주가
Banzai International, Inc. - Class A Common Stock · PARA · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Banzai International, Inc. - Class A Common Stock · PARA · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩898 | ₩951 | ₩858 | ₩887 | -1.19% | 24.1만 |
| 2026.10.08 | ₩843 | ₩1,056 | ₩828 | ₩950 | +12.72% | 125.6만 |
| 2026.10.07 | ₩902 | ₩938 | ₩750 | ₩817 | -9.36% | 53.9만 |
| 2026.10.06 | ₩804 | ₩925 | ₩737 | ₩902 | +12.17% | 44만 |
| 2026.10.05 | ₩685 | ₩804 | ₩683 | ₩795 | +16.05% | 30.7만 |
| 2026.10.02 | ₩764 | ₩788 | ₩687 | ₩699 | -8.42% | 27.2만 |
| 2026.10.01 | ₩805 | ₩817 | ₩761 | ₩772 | -4.16% | 31.2만 |
| 2026.09.30 | ₩906 | ₩915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩870 |
| -3.99% |
| 301.1만 |
| 2026.09.29 | ₩915 | ₩931 | ₩898 | ₩919 | +0.44% | 13.2만 |
|---|
| 2026.09.28 | ₩911 | ₩951 | ₩872 | ₩943 | +3.53% | 17.8만 |
|---|
| 2026.09.25 | ₩1,005 | ₩1,018 | ₩888 | ₩938 | -6.67% | 61.8만 |
|---|
| 2026.09.24 | ₩1,206 | ₩2,144 | ₩951 | ₩1,097 | -9.00% | 1079.8만 |
|---|
| 2026.09.23 | ₩1,177 | ₩1,206 | ₩1,139 | ₩1,186 | +0.80% | 8.6만 |
|---|
| 2026.09.22 | ₩1,241 | ₩1,276 | ₩1,144 | ₩1,186 | -4.43% | 14.6만 |
|---|
| 2026.09.21 | ₩1,233 | ₩1,273 | ₩1,206 | ₩1,237 | +0.33% | 5.9만 |
|---|
| 2026.09.18 | ₩1,241 | ₩1,286 | ₩1,214 | ₩1,246 | +0.43% | 11.1만 |
|---|
| 2026.09.17 | ₩1,260 | ₩1,286 | ₩1,206 | ₩1,252 | -0.64% | 13.1만 |
|---|
| 2026.09.16 | ₩1,340 | ₩1,340 | ₩1,277 | ₩1,296 | -3.30% | 4.9만 |
|---|
| 2026.09.15 | ₩1,353 | ₩1,367 | ₩1,293 | ₩1,340 | -0.99% | 8.8만 |
|---|
| 2026.09.14 | ₩1,353 | ₩1,367 | ₩1,293 | ₩1,353 | 0.00% | 11.9만 |
|---|
| 2026.09.11 | ₩1,317 | ₩1,367 | ₩1,307 | ₩1,339 | +1.63% | 11.5만 |
|---|
| 2026.09.10 | ₩1,407 | ₩1,420 | ₩1,313 | ₩1,313 | -6.67% | 8.3만 |
|---|
| 2026.09.09 | ₩1,447 | ₩1,453 | ₩1,367 | ₩1,420 | -1.85% | 10.7만 |
|---|
| 2026.09.08 | ₩1,394 | ₩1,454 | ₩1,331 | ₩1,407 | +0.96% | 15.8만 |
|---|
| 2026.09.04 | ₩1,420 | ₩1,528 | ₩1,327 | ₩1,353 | -4.72% | 42.6만 |
|---|
| 2026.09.03 | ₩1,461 | ₩1,528 | ₩1,420 | ₩1,420 | -2.75% | 9.9만 |
|---|
| 2026.09.02 | ₩1,367 | ₩1,501 | ₩1,348 | ₩1,434 | +4.90% | 10.8만 |
|---|
| 2026.09.01 | ₩1,474 | ₩1,474 | ₩1,407 | ₩1,434 | -2.73% | 6.6만 |
|---|
| 2026.08.31 | ₩1,394 | ₩1,514 | ₩1,394 | ₩1,474 | +5.77% | 16.6만 |
|---|
| 2026.08.28 | ₩1,595 | ₩1,595 | ₩1,447 | ₩1,461 | -8.40% | 19.5만 |
|---|
| 2026.08.27 | ₩1,541 | ₩1,635 | ₩1,541 | ₩1,595 | +3.48% | 13만 |
|---|
| 2026.08.26 | ₩1,648 | ₩1,659 | ₩1,541 | ₩1,581 | -4.07% | 15.2만 |
|---|
| 2026.08.25 | ₩1,554 | ₩1,729 | ₩1,528 | ₩1,648 | +6.03% | 17만 |
|---|
| 2026.08.24 | ₩1,675 | ₩1,688 | ₩1,528 | ₩1,608 | -4.00% | 27.6만 |
|---|
| 2026.08.21 | ₩1,836 | ₩1,889 | ₩1,702 | ₩1,742 | -5.11% | 20.5만 |
|---|
| 2026.08.20 | ₩1,930 | ₩1,930 | ₩1,836 | ₩1,863 | -3.47% | 14.4만 |
|---|
| 2026.08.19 | ₩1,849 | ₩2,345 | ₩1,662 | ₩1,916 | +3.62% | 87.9만 |
|---|
| 2026.08.18 | ₩1,956 | ₩2,117 | ₩1,755 | ₩1,822 | -6.85% | 43.3만 |
|---|
| 2026.08.17 | ₩2,171 | ₩2,171 | ₩1,943 | ₩1,943 | -10.49% | 33.6만 |
|---|
| 2026.08.14 | ₩2,278 | ₩2,399 | ₩2,278 | ₩2,278 | 0.00% | 24.1만 |
|---|
| 2026.08.13 | ₩2,238 | ₩2,345 | ₩2,238 | ₩2,278 | +1.80% | 18.1만 |
|---|
| 2026.08.12 | ₩2,291 | ₩2,345 | ₩2,171 | ₩2,332 | +1.75% | 31.2만 |
|---|
| 2026.08.11 | ₩2,224 | ₩2,332 | ₩2,144 | ₩2,278 | +2.41% | 9.9만 |
|---|
| 2026.08.10 | ₩2,278 | ₩2,345 | ₩2,218 | ₩2,224 | -2.35% | 12만 |
|---|
| 2026.08.07 | ₩2,479 | ₩2,600 | ₩2,305 | ₩2,358 | -4.86% | 18.5만 |
|---|
| 2026.08.06 | ₩2,385 | ₩2,600 | ₩2,358 | ₩2,559 | +7.30% | 23.1만 |
|---|
| 2026.08.05 | ₩2,492 | ₩2,577 | ₩2,365 | ₩2,372 | -4.84% | 8.6만 |
|---|
| 2026.08.04 | ₩2,559 | ₩2,653 | ₩2,425 | ₩2,546 | -0.52% | 10.8만 |
|---|
| 2026.08.03 | ₩2,492 | ₩2,680 | ₩2,439 | ₩2,600 | +4.30% | 9.1만 |
|---|
| 2026.07.31 | ₩2,439 | ₩2,533 | ₩2,361 | ₩2,479 | +1.65% | 7.3만 |
|---|
| 2026.07.30 | ₩2,372 | ₩2,479 | ₩2,291 | ₩2,439 | +2.82% | 14만 |
|---|
| 2026.07.29 | ₩2,586 | ₩2,613 | ₩2,345 | ₩2,345 | -9.33% | 15.7만 |
|---|
| 2026.07.28 | ₩2,814 | ₩2,848 | ₩2,546 | ₩2,559 | -9.05% | 22.3만 |
|---|
| 2026.07.27 | ₩2,868 | ₩3,053 | ₩2,801 | ₩2,841 | -0.93% | 6.9만 |
|---|
| 2026.07.24 | ₩2,935 | ₩3,055 | ₩2,870 | ₩2,948 | +0.46% | 6.8만 |
|---|
| 2026.07.23 | ₩2,827 | ₩3,069 | ₩2,827 | ₩2,988 | +5.69% | 6.7만 |
|---|
| 2026.07.22 | ₩2,693 | ₩2,948 | ₩2,693 | ₩2,868 | +6.47% | 11.7만 |
|---|
| 2026.07.21 | ₩2,841 | ₩2,961 | ₩2,680 | ₩2,707 | -4.72% | 22.1만 |
|---|
| 2026.07.20 | ₩3,095 | ₩3,169 | ₩2,787 | ₩2,908 | -6.06% | 28.9만 |
|---|
| 2026.07.17 | ₩3,122 | ₩3,460 | ₩3,095 | ₩3,243 | +3.86% | 8.2만 |
|---|
| 2026.07.16 | ₩3,578 | ₩3,629 | ₩3,216 | ₩3,229 | -9.74% | 17.7만 |
|---|
| 2026.07.15 | ₩3,618 | ₩3,745 | ₩3,497 | ₩3,605 | -0.37% | 11.4만 |
|---|
| 2026.07.14 | ₩3,270 | ₩3,752 | ₩3,270 | ₩3,672 | +12.30% | 45.6만 |
|---|
| 2026.07.13 | ₩3,243 | ₩3,283 | ₩2,787 | ₩3,216 | -0.83% | 59.3만 |
|---|
| 2026.07.10 | ₩4,074 | ₩4,489 | ₩4,007 | ₩4,342 | +6.58% | 34.8만 |
|---|
| 2026.07.09 | ₩4,074 | ₩4,248 | ₩3,953 | ₩4,074 | 0.00% | 16.1만 |
|---|
| 2026.07.08 | ₩4,241 | ₩4,324 | ₩4,020 | ₩4,074 | -3.95% | 16.9만 |
|---|
| 2026.07.07 | ₩4,181 | ₩4,529 | ₩3,958 | ₩4,502 | +7.69% | 31.7만 |
|---|
| 2026.07.06 | ₩4,020 | ₩4,383 | ₩3,819 | ₩4,355 | +8.33% | 182.1만 |
|---|
| 2026.07.02 | ₩3,966 | ₩4,074 | ₩3,913 | ₩3,993 | +0.68% | 9.9만 |
|---|
| 2026.07.01 | ₩3,993 | ₩4,114 | ₩3,913 | ₩3,993 | 0.00% | 13.4만 |
|---|
| 2026.06.30 | ₩4,020 | ₩4,125 | ₩3,899 | ₩4,047 | +0.67% | 16만 |
|---|
| 2026.06.29 | ₩3,993 | ₩4,154 | ₩3,899 | ₩4,033 | +1.01% | 14.6만 |
|---|
| 2026.06.26 | ₩3,779 | ₩4,141 | ₩3,779 | ₩3,980 | +5.32% | 11.3만 |
|---|
| 2026.06.25 | ₩4,020 | ₩4,114 | ₩3,806 | ₩3,886 | -3.33% | 12.4만 |
|---|
| 2026.06.24 | ₩4,154 | ₩4,272 | ₩3,940 | ₩3,953 | -4.84% | 14.7만 |
|---|
| 2026.06.23 | ₩4,288 | ₩4,422 | ₩4,167 | ₩4,342 | +1.25% | 5.7만 |
|---|
| 2026.06.22 | ₩4,315 | ₩4,445 | ₩4,154 | ₩4,275 | -0.93% | 13.1만 |
|---|
| 2026.06.18 | ₩4,596 | ₩5,119 | ₩4,556 | ₩4,663 | +1.46% | 39.7만 |
|---|
| 2026.06.17 | ₩3,993 | ₩4,489 | ₩3,953 | ₩4,409 | +10.40% | 39.9만 |
|---|
| 2026.06.16 | ₩4,154 | ₩4,327 | ₩3,886 | ₩4,020 | -3.23% | 23.5만 |
|---|
| 2026.06.15 | ₩3,779 | ₩5,360 | ₩3,752 | ₩4,315 | +14.18% | 244.8만 |
|---|
| 2026.06.12 | ₩4,020 | ₩4,335 | ₩3,712 | ₩3,725 | -7.33% | 20.6만 |
|---|
| 2026.06.11 | ₩4,301 | ₩4,315 | ₩3,966 | ₩4,047 | -5.92% | 19.3만 |
|---|
| 2026.06.10 | ₩4,033 | ₩4,355 | ₩4,033 | ₩4,301 | +6.64% | 17.7만 |
|---|
| 2026.06.09 | ₩4,610 | ₩4,690 | ₩4,047 | ₩4,167 | -9.59% | 16.5만 |
|---|
| 2026.06.08 | ₩3,899 | ₩4,690 | ₩3,886 | ₩4,596 | +17.87% | 29.6만 |
|---|
| 2026.06.05 | ₩4,060 | ₩4,154 | ₩3,886 | ₩4,033 | -0.66% | 19.2만 |
|---|
| 2026.06.04 | ₩4,275 | ₩4,529 | ₩4,107 | ₩4,154 | -2.82% | 21.1만 |
|---|
| 2026.06.03 | ₩4,435 | ₩4,502 | ₩4,141 | ₩4,221 | -4.83% | 20.1만 |
|---|
| 2026.06.02 | ₩4,623 | ₩4,703 | ₩4,355 | ₩4,435 | -4.06% | 20.2만 |
|---|
| 2026.06.01 | ₩5,219 | ₩5,360 | ₩4,632 | ₩4,717 | -9.63% | 25.4만 |
|---|
| 2026.05.29 | ₩5,025 | ₩5,360 | ₩4,757 | ₩5,199 | +3.47% | 52.4만 |
|---|
| 2026.05.28 | ₩4,757 | ₩4,931 | ₩4,449 | ₩4,636 | -2.54% | 39.1만 |
|---|
| 2026.05.27 | ₩5,146 | ₩5,379 | ₩4,556 | ₩4,556 | -11.46% | 25.3만 |
|---|
| 2026.05.26 | ₩4,616 | ₩5,628 | ₩4,435 | ₩5,467 | +18.43% | 68.8만 |
|---|
| 2026.05.22 | ₩4,435 | ₩4,811 | ₩4,435 | ₩4,623 | +4.23% | 33.2만 |
|---|
| 2026.05.21 | ₩4,569 | ₩4,985 | ₩4,342 | ₩4,663 | +2.05% | 95.9만 |
|---|
| 2026.05.20 | ₩4,596 | ₩4,784 | ₩4,342 | ₩4,744 | +3.21% | 585.6만 |
|---|
| 2026.05.19 | ₩6,861 | ₩6,941 | ₩4,851 | ₩5,105 | -25.59% | 34.4만 |
|---|
| 2026.05.18 | ₩9,246 | ₩10,050 | ₩6,781 | ₩6,807 | -26.38% | 32.1만 |
|---|
| 2026.05.15 | ₩8,496 | ₩10,955 | ₩7,705 | ₩10,265 | +20.82% | 29.7만 |
|---|
| 2026.05.14 | ₩6,874 | ₩9,300 | ₩6,499 | ₩8,750 | +27.29% | 34.5만 |
|---|
| 2026.05.13 | ₩6,727 | ₩7,571 | ₩6,566 | ₩6,767 | +0.60% | 32.9만 |
|---|
| 2026.05.12 | ₩8,429 | ₩8,576 | ₩6,271 | ₩6,445 | -23.53% | 16.9만 |
|---|
| 2026.05.11 | ₩8,161 | ₩10,171 | ₩7,974 | ₩8,737 | +7.06% | 31.7만 |
|---|
| 2026.05.08 | ₩9,139 | ₩9,246 | ₩6,861 | ₩8,161 | -10.70% | 30.8만 |
|---|
| 2026.05.07 | ₩6,432 | ₩10,291 | ₩6,432 | ₩8,549 | +32.92% | 105.1만 |
|---|
| 2026.05.06 | ₩6,137 | ₩6,164 | ₩5,360 | ₩5,896 | -3.93% | 27.8만 |
|---|
| 2026.05.05 | ₩9,514 | ₩9,541 | ₩7,504 | ₩7,531 | -20.85% | 12.6만 |
|---|
| 2026.05.04 | ₩8,308 | ₩9,595 | ₩8,094 | ₩8,978 | +8.06% | 10.8만 |
|---|
| 2026.05.01 | ₩8,844 | ₩8,871 | ₩8,040 | ₩8,067 | -8.79% | 9.8만 |
|---|
| 2026.04.30 | ₩7,853 | ₩9,916 | ₩7,638 | ₩8,683 | +10.58% | 12만 |
|---|
| 2026.04.29 | ₩9,702 | ₩9,916 | ₩8,174 | ₩8,174 | -15.75% | 9.4만 |
|---|
| 2026.04.28 | ₩11,256 | ₩11,390 | ₩10,452 | ₩10,640 | -5.48% | 6.5만 |
|---|
| 2026.04.27 | ₩12,918 | ₩12,971 | ₩11,042 | ₩11,095 | -14.11% | 9.9만 |
|---|
| 2026.04.24 | ₩14,472 | ₩14,472 | ₩12,864 | ₩12,918 | -10.74% | 7.9만 |
|---|
| 2026.04.23 | ₩14,660 | ₩14,740 | ₩13,695 | ₩14,472 | -1.28% | 4만 |
|---|
| 2026.04.22 | ₩15,035 | ₩15,705 | ₩14,874 | ₩14,901 | -0.89% | 3.2만 |
|---|
| 2026.04.21 | ₩16,268 | ₩16,321 | ₩15,223 | ₩15,223 | -6.43% | 3.7만 |
|---|
| 2026.04.20 | ₩16,295 | ₩17,099 | ₩16,080 | ₩16,348 | +0.33% | 2.1만 |
|---|
| 2026.04.17 | ₩16,884 | ₩17,688 | ₩16,375 | ₩16,831 | -0.32% | 5.3만 |
|---|
| 2026.04.16 | ₩19,966 | ₩19,966 | ₩16,161 | ₩16,616 | -16.78% | 4.8만 |
|---|
| 2026.04.15 | ₩18,358 | ₩20,261 | ₩17,688 | ₩19,859 | +8.18% | 4.7만 |
|---|
| 2026.04.14 | ₩18,626 | ₩18,707 | ₩16,911 | ₩18,358 | -1.44% | 3.5만 |
|---|
| 2026.04.13 | ₩14,445 | ₩18,626 | ₩13,909 | ₩18,412 | +27.46% | 7.9만 |
|---|
| 2026.04.10 | ₩15,625 | ₩15,839 | ₩14,258 | ₩14,392 | -7.89% | 4.4만 |
|---|
| 2026.04.09 | ₩16,884 | ₩17,635 | ₩15,303 | ₩15,866 | -6.03% | 9.8만 |
|---|
| 2026.04.08 | ₩16,080 | ₩16,616 | ₩14,740 | ₩16,080 | 0.00% | 4.7만 |
|---|
| 2026.04.07 | ₩20,663 | ₩21,172 | ₩15,812 | ₩15,812 | -23.48% | 7.7만 |
|---|
| 2026.04.06 | ₩22,512 | ₩22,512 | ₩20,261 | ₩21,172 | -5.95% | 2.5만 |
|---|
| 2026.04.02 | ₩22,566 | ₩22,780 | ₩21,976 | ₩22,539 | -0.12% | 2.3만 |
|---|
| 2026.04.01 | ₩22,593 | ₩25,460 | ₩22,271 | ₩22,780 | +0.83% | 5.2만 |
|---|
| 2026.03.31 | ₩25,460 | ₩25,809 | ₩24,656 | ₩25,487 | +0.11% | 3.9만 |
|---|
| 2026.03.30 | ₩28,676 | ₩28,676 | ₩25,728 | ₩25,996 | -9.35% | 2.9만 |
|---|
| 2026.03.27 | ₩26,800 | ₩28,810 | ₩26,800 | ₩28,676 | +7.00% | 4.8만 |
|---|
| 2026.03.26 | ₩25,996 | ₩27,872 | ₩24,924 | ₩26,666 | +2.58% | 4.5만 |
|---|
| 2026.03.25 | ₩24,737 | ₩26,264 | ₩24,737 | ₩25,970 | +4.98% | 1.7만 |
|---|
| 2026.03.24 | ₩25,487 | ₩25,487 | ₩23,450 | ₩24,737 | -2.94% | 2.3만 |
|---|
| 2026.03.23 | ₩28,542 | ₩28,542 | ₩25,728 | ₩26,184 | -8.26% | 5.8만 |
|---|
| 2026.03.20 | ₩25,675 | ₩28,140 | ₩25,300 | ₩27,872 | +8.56% | 6.6만 |
|---|
| 2026.03.19 | ₩26,318 | ₩26,318 | ₩24,013 | ₩24,924 | -5.30% | 4.2만 |
|---|
| 2026.03.18 | ₩26,800 | ₩27,068 | ₩26,264 | ₩26,640 | -0.60% | 2.7만 |
|---|
| 2026.03.17 | ₩27,336 | ₩27,604 | ₩26,800 | ₩27,336 | 0.00% | 1.5만 |
|---|
| 2026.03.16 | ₩28,408 | ₩28,408 | ₩27,068 | ₩27,604 | -2.83% | 1.8만 |
|---|
| 2026.03.13 | ₩28,944 | ₩28,944 | ₩27,872 | ₩28,408 | -1.85% | 1.8만 |
|---|
| 2026.03.12 | ₩27,604 | ₩29,212 | ₩26,774 | ₩28,944 | +4.85% | 2.3만 |
|---|
| 2026.03.11 | ₩28,676 | ₩28,944 | ₩27,470 | ₩27,604 | -3.74% | 2.8만 |
|---|
| 2026.03.10 | ₩29,212 | ₩29,212 | ₩28,408 | ₩28,944 | -0.92% | 2.3만 |
|---|
| 2026.03.09 | ₩30,552 | ₩30,552 | ₩28,944 | ₩29,748 | -2.63% | 2.6만 |
|---|
| 2026.03.06 | ₩30,928 | ₩31,088 | ₩29,748 | ₩30,820 | -0.35% | 2.1만 |
|---|
| 2026.03.05 | ₩30,284 | ₩31,356 | ₩29,748 | ₩31,088 | +2.65% | 3.2만 |
|---|
| 2026.03.04 | ₩29,748 | ₩30,552 | ₩28,408 | ₩30,016 | +0.90% | 4.5만 |
|---|
| 2026.03.03 | ₩30,284 | ₩31,356 | ₩28,810 | ₩30,552 | +0.88% | 3.4만 |
|---|
| 2026.03.02 | ₩31,892 | ₩32,134 | ₩30,284 | ₩30,552 | -4.20% | 3.5만 |
|---|
| 2026.02.27 | ₩33,232 | ₩35,109 | ₩32,428 | ₩32,696 | -1.61% | 5.6만 |
|---|
| 2026.02.26 | ₩32,696 | ₩33,501 | ₩31,088 | ₩32,428 | -0.82% | 1.9만 |
|---|
| 2026.02.25 | ₩32,428 | ₩34,841 | ₩32,160 | ₩33,501 | +3.31% | 5.2만 |
|---|
| 2026.02.24 | ₩29,212 | ₩32,160 | ₩28,944 | ₩31,624 | +8.26% | 4만 |
|---|
| 2026.02.23 | ₩30,552 | ₩30,552 | ₩28,140 | ₩29,480 | -3.51% | 4.9만 |
|---|
| 2026.02.20 | ₩32,160 | ₩32,696 | ₩30,284 | ₩31,088 | -3.33% | 4.3만 |
|---|
| 2026.02.19 | ₩34,037 | ₩34,037 | ₩31,356 | ₩32,428 | -4.72% | 2.7만 |
|---|
| 2026.02.18 | ₩31,088 | ₩35,377 | ₩30,552 | ₩34,037 | +9.48% | 5.2만 |
|---|
| 2026.02.17 | ₩35,109 | ₩35,913 | ₩31,356 | ₩32,160 | -8.40% | 4.1만 |
|---|
| 2026.02.13 | ₩33,769 | ₩35,377 | ₩32,964 | ₩34,841 | +3.17% | 2.9만 |
|---|
| 2026.02.12 | ₩34,573 | ₩36,851 | ₩32,696 | ₩34,573 | 0.00% | 3.9만 |
|---|
| 2026.02.11 | ₩32,964 | ₩34,305 | ₩31,892 | ₩33,769 | +2.44% | 2.1만 |
|---|
| 2026.02.10 | ₩37,253 | ₩37,253 | ₩31,624 | ₩33,232 | -10.79% | 3.9만 |
|---|
| 2026.02.09 | ₩31,892 | ₩37,521 | ₩31,892 | ₩36,985 | +15.97% | 10.1만 |
|---|
| 2026.02.06 | ₩30,820 | ₩32,428 | ₩26,800 | ₩31,892 | +3.48% | 7.5만 |
|---|
| 2026.02.05 | ₩30,820 | ₩30,820 | ₩30,016 | ₩30,016 | -2.61% | 4.1만 |
|---|
| 2026.02.04 | ₩31,624 | ₩31,624 | ₩27,872 | ₩30,016 | -5.08% | 5.2만 |
|---|
| 2026.02.03 | ₩31,624 | ₩33,232 | ₩30,820 | ₩31,490 | -0.42% | 2.1만 |
|---|
| 2026.02.02 | ₩30,820 | ₩33,232 | ₩29,212 | ₩30,954 | +0.43% | 6.3만 |
|---|
| 2026.01.30 | ₩32,696 | ₩32,964 | ₩30,552 | ₩32,696 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩34,841 | ₩34,975 | ₩31,624 | ₩33,232 | -4.62% | 3만 |
|---|
| 2026.01.28 | ₩34,037 | ₩35,913 | ₩30,820 | ₩34,037 | 0.00% | 10.9만 |
|---|
| 2026.01.27 | ₩32,696 | ₩36,181 | ₩32,160 | ₩34,439 | +5.33% | 19만 |
|---|
| 2026.01.26 | ₩32,160 | ₩32,428 | ₩28,944 | ₩29,748 | -7.50% | 4.7만 |
|---|
| 2026.01.23 | ₩32,696 | ₩34,305 | ₩32,160 | ₩32,562 | -0.41% | 3.1만 |
|---|
| 2026.01.22 | ₩35,109 | ₩35,109 | ₩31,088 | ₩32,428 | -7.63% | 3.8만 |
|---|
| 2026.01.21 | ₩35,913 | ₩36,985 | ₩34,439 | ₩35,109 | -2.24% | 5만 |
|---|
| 2026.01.20 | ₩36,449 | ₩36,717 | ₩32,428 | ₩32,696 | -10.29% | 3.6만 |
|---|
| 2026.01.16 | ₩40,201 | ₩40,469 | ₩36,315 | ₩38,057 | -5.33% | 3.8만 |
|---|
| 2026.01.15 | ₩38,861 | ₩41,809 | ₩37,521 | ₩40,469 | +4.14% | 4만 |
|---|
| 2026.01.14 | ₩41,005 | ₩41,005 | ₩36,181 | ₩37,521 | -8.50% | 3.9만 |
|---|
| 2026.01.13 | ₩38,861 | ₩43,417 | ₩38,057 | ₩40,469 | +4.14% | 7.9만 |
|---|
| 2026.01.12 | ₩34,841 | ₩40,201 | ₩34,841 | ₩38,593 | +10.77% | 5만 |
|---|
| 2026.01.09 | ₩40,201 | ₩40,469 | ₩32,723 | ₩33,769 | -16.00% | 6만 |
|---|
| 2026.01.08 | ₩49,045 | ₩49,581 | ₩39,665 | ₩41,809 | -14.75% | 7.2만 |
|---|
| 2026.01.07 | ₩45,829 | ₩49,581 | ₩43,685 | ₩48,241 | +5.26% | 10.7만 |
|---|
| 2026.01.06 | ₩45,025 | ₩52,529 | ₩39,397 | ₩42,881 | -4.76% | 17.9만 |
|---|
| 2026.01.05 | ₩32,696 | ₩43,819 | ₩32,026 | ₩42,077 | +28.69% | 10.1만 |
|---|
| 2026.01.02 | ₩26,559 | ₩33,232 | ₩26,264 | ₩32,428 | +22.10% | 4.7만 |
|---|
| 2025.12.31 | ₩25,728 | ₩26,800 | ₩25,460 | ₩25,889 | +0.62% | 1.6만 |
|---|
| 2025.12.30 | ₩27,068 | ₩27,068 | ₩24,549 | ₩27,068 | 0.00% | 2.2만 |
|---|
| 2025.12.29 | ₩27,336 | ₩27,497 | ₩26,023 | ₩27,336 | 0.00% | 1.9만 |
|---|
| 2025.12.26 | ₩27,336 | ₩27,872 | ₩26,506 | ₩27,068 | -0.98% | 2만 |
|---|
| 2025.12.24 | ₩28,140 | ₩28,944 | ₩27,470 | ₩28,140 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩26,398 | ₩28,408 | ₩25,192 | ₩28,408 | +7.61% | 2만 |
|---|
| 2025.12.22 | ₩29,212 | ₩29,212 | ₩26,264 | ₩26,532 | -9.17% | 2.6만 |
|---|
| 2025.12.19 | ₩28,140 | ₩29,212 | ₩28,140 | ₩28,944 | +2.86% | 2.4만 |
|---|
| 2025.12.18 | ₩30,954 | ₩31,356 | ₩27,336 | ₩28,676 | -7.36% | 2.8만 |
|---|
| 2025.12.17 | ₩30,284 | ₩31,356 | ₩30,016 | ₩30,552 | +0.88% | 1.6만 |
|---|
| 2025.12.16 | ₩33,501 | ₩33,742 | ₩29,212 | ₩29,614 | -11.60% | 2.9만 |
|---|
| 2025.12.15 | ₩30,820 | ₩33,501 | ₩30,820 | ₩32,696 | +6.09% | 3.4만 |
|---|
| 2025.12.12 | ₩32,964 | ₩32,964 | ₩29,614 | ₩30,284 | -8.13% | 2.7만 |
|---|
| 2025.12.11 | ₩35,645 | ₩36,583 | ₩32,696 | ₩32,964 | -7.52% | 2.8만 |
|---|
| 2025.12.10 | ₩34,037 | ₩36,422 | ₩34,037 | ₩35,645 | +4.72% | 2.6만 |
|---|
| 2025.12.09 | ₩32,696 | ₩34,305 | ₩31,892 | ₩34,037 | +4.10% | 1.4만 |
|---|
| 2025.12.08 | ₩32,428 | ₩32,428 | ₩30,552 | ₩32,428 | 0.00% | 1.6만 |
|---|
| 2025.12.05 | ₩35,377 | ₩35,377 | ₩32,428 | ₩32,428 | -8.33% | 9.7천 |
|---|
| 2025.12.04 | ₩35,645 | ₩37,521 | ₩34,037 | ₩35,377 | -0.75% | 1.9만 |
|---|
| 2025.12.03 | ₩34,841 | ₩36,985 | ₩33,501 | ₩36,717 | +5.38% | 1.7만 |
|---|
| 2025.12.02 | ₩33,769 | ₩35,645 | ₩33,232 | ₩34,841 | +3.17% | 1.4만 |
|---|
| 2025.12.01 | ₩37,521 | ₩37,521 | ₩34,573 | ₩34,841 | -7.14% | 1.2만 |
|---|
| 2025.11.28 | ₩35,913 | ₩38,325 | ₩35,645 | ₩37,253 | +3.73% | 1.2만 |
|---|
| 2025.11.26 | ₩31,356 | ₩36,985 | ₩31,356 | ₩35,913 | +14.53% | 3.6만 |
|---|
| 2025.11.25 | ₩31,356 | ₩32,696 | ₩31,088 | ₩31,624 | +0.85% | 1.4만 |
|---|
| 2025.11.24 | ₩33,501 | ₩33,742 | ₩29,212 | ₩31,892 | -4.80% | 2.8만 |
|---|
| 2025.11.21 | ₩38,861 | ₩39,129 | ₩31,892 | ₩34,037 | -12.41% | 3.5만 |
|---|
| 2025.11.20 | ₩36,073 | ₩43,149 | ₩31,892 | ₩36,449 | +1.04% | 7만 |
|---|
| 2025.11.19 | ₩36,181 | ₩36,449 | ₩31,892 | ₩32,428 | -10.37% | 2.2만 |
|---|
| 2025.11.18 | ₩34,037 | ₩36,690 | ₩34,037 | ₩35,645 | +4.72% | 1.2만 |
|---|
| 2025.11.17 | ₩36,985 | ₩38,325 | ₩34,171 | ₩34,573 | -6.52% | 2.3만 |
|---|
| 2025.11.14 | ₩36,985 | ₩41,273 | ₩36,449 | ₩39,129 | +5.80% | 7만 |
|---|
| 2025.11.13 | ₩40,469 | ₩40,737 | ₩36,449 | ₩37,521 | -7.28% | 2.1만 |
|---|
| 2025.11.12 | ₩41,273 | ₩43,149 | ₩39,665 | ₩40,469 | -1.95% | 8.4천 |
|---|
| 2025.11.11 | ₩43,685 | ₩43,685 | ₩40,201 | ₩41,005 | -6.13% | 1.7만 |
|---|
| 2025.11.10 | ₩53,333 | ₩60,837 | ₩45,829 | ₩46,097 | -13.57% | 8.8만 |
|---|
| 2025.11.07 | ₩46,901 | ₩47,169 | ₩43,149 | ₩47,169 | +0.57% | 9.7천 |
|---|
| 2025.11.06 | ₩50,787 | ₩53,065 | ₩47,839 | ₩48,241 | -5.01% | 1.3만 |
|---|
| 2025.11.05 | ₩47,973 | ₩52,931 | ₩47,973 | ₩51,993 | +8.38% | 1.1만 |
|---|
| 2025.11.04 | ₩46,901 | ₩49,581 | ₩41,273 | ₩47,705 | +1.71% | 1.8만 |
|---|
| 2025.11.03 | ₩58,693 | ₩61,641 | ₩48,241 | ₩48,777 | -16.89% | 4만 |
|---|
| 2025.10.31 | ₩57,889 | ₩62,445 | ₩57,889 | ₩59,497 | +2.78% | 1.3만 |
|---|
| 2025.10.30 | ₩56,013 | ₩57,889 | ₩54,941 | ₩57,621 | +2.87% | 1.7만 |
|---|
| 2025.10.29 | ₩57,353 | ₩57,889 | ₩55,209 | ₩56,281 | -1.87% | 1.6만 |
|---|
| 2025.10.28 | ₩59,497 | ₩59,765 | ₩57,085 | ₩57,353 | -3.60% | 1.6만 |
|---|
| 2025.10.27 | ₩61,373 | ₩62,445 | ₩58,693 | ₩60,033 | -2.18% | 2.2만 |
|---|
| 2025.10.24 | ₩64,857 | ₩64,857 | ₩60,301 | ₩60,837 | -6.20% | 1.9만 |
|---|
| 2025.10.23 | ₩65,929 | ₩67,269 | ₩64,321 | ₩64,857 | -1.63% | 1.1만 |
|---|
| 2025.10.22 | ₩71,021 | ₩73,165 | ₩64,321 | ₩66,197 | -6.79% | 2.8만 |
|---|
| 2025.10.21 | ₩81,741 | ₩84,421 | ₩71,557 | ₩73,165 | -10.49% | 3.4만 |
|---|
| 2025.10.20 | ₩77,989 | ₩80,133 | ₩75,845 | ₩79,597 | +2.06% | 1.3만 |
|---|
| 2025.10.17 | ₩75,041 | ₩79,061 | ₩73,460 | ₩77,989 | +3.93% | 1.2만 |
|---|
| 2025.10.16 | ₩81,741 | ₩82,277 | ₩73,031 | ₩73,701 | -9.84% | 2.3만 |
|---|
| 2025.10.15 | ₩87,101 | ₩88,415 | ₩78,927 | ₩82,545 | -5.23% | 2.4만 |
|---|
| 2025.10.14 | ₩82,009 | ₩90,693 | ₩81,741 | ₩85,225 | +3.92% | 3.3만 |
|---|
| 2025.10.13 | ₩90,317 | ₩90,853 | ₩77,721 | ₩79,329 | -12.17% | 3.7만 |
|---|
| 2025.10.10 | ₩102,110 | ₩104,254 | ₩85,761 | ₩89,513 | -12.34% | 2.8만 |
|---|