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 | ₩899 | ₩952 | ₩859 | ₩888 | -1.19% | 24.1만 |
| 2026.10.08 | ₩844 | ₩1,057 | ₩829 | ₩951 | +12.72% | 125.6만 |
| 2026.10.07 | ₩903 | ₩939 | ₩751 | ₩818 | -9.36% | 53.9만 |
| 2026.10.06 | ₩805 | ₩926 | ₩738 | ₩903 | +12.17% | 44만 |
| 2026.10.05 | ₩686 | ₩805 | ₩684 | ₩796 | +16.05% | 30.7만 |
| 2026.10.02 | ₩765 | ₩789 | ₩688 | ₩700 | -8.42% | 27.2만 |
| 2026.10.01 | ₩806 | ₩818 | ₩762 | ₩773 | -4.16% | 31.2만 |
| 2026.09.30 | ₩907 | ₩916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩871 |
| -3.99% |
| 301.1만 |
| 2026.09.29 | ₩916 | ₩932 | ₩899 | ₩920 | +0.44% | 13.2만 |
|---|
| 2026.09.28 | ₩912 | ₩952 | ₩873 | ₩944 | +3.53% | 17.8만 |
|---|
| 2026.09.25 | ₩1,006 | ₩1,020 | ₩889 | ₩939 | -6.67% | 61.8만 |
|---|
| 2026.09.24 | ₩1,207 | ₩2,146 | ₩952 | ₩1,099 | -9.00% | 1079.8만 |
|---|
| 2026.09.23 | ₩1,178 | ₩1,207 | ₩1,140 | ₩1,187 | +0.80% | 8.6만 |
|---|
| 2026.09.22 | ₩1,242 | ₩1,277 | ₩1,146 | ₩1,187 | -4.43% | 14.6만 |
|---|
| 2026.09.21 | ₩1,234 | ₩1,274 | ₩1,207 | ₩1,238 | +0.33% | 5.9만 |
|---|
| 2026.09.18 | ₩1,242 | ₩1,288 | ₩1,215 | ₩1,248 | +0.43% | 11.1만 |
|---|
| 2026.09.17 | ₩1,261 | ₩1,288 | ₩1,207 | ₩1,253 | -0.64% | 13.1만 |
|---|
| 2026.09.16 | ₩1,342 | ₩1,342 | ₩1,278 | ₩1,297 | -3.30% | 4.9만 |
|---|
| 2026.09.15 | ₩1,355 | ₩1,368 | ₩1,295 | ₩1,342 | -0.99% | 8.8만 |
|---|
| 2026.09.14 | ₩1,355 | ₩1,368 | ₩1,295 | ₩1,355 | 0.00% | 11.9만 |
|---|
| 2026.09.11 | ₩1,319 | ₩1,368 | ₩1,308 | ₩1,340 | +1.63% | 11.5만 |
|---|
| 2026.09.10 | ₩1,409 | ₩1,422 | ₩1,315 | ₩1,315 | -6.67% | 8.3만 |
|---|
| 2026.09.09 | ₩1,449 | ₩1,454 | ₩1,368 | ₩1,422 | -1.85% | 10.7만 |
|---|
| 2026.09.08 | ₩1,395 | ₩1,456 | ₩1,332 | ₩1,409 | +0.96% | 15.8만 |
|---|
| 2026.09.04 | ₩1,422 | ₩1,529 | ₩1,328 | ₩1,355 | -4.72% | 42.6만 |
|---|
| 2026.09.03 | ₩1,462 | ₩1,529 | ₩1,422 | ₩1,422 | -2.75% | 9.9만 |
|---|
| 2026.09.02 | ₩1,368 | ₩1,503 | ₩1,350 | ₩1,435 | +4.90% | 10.8만 |
|---|
| 2026.09.01 | ₩1,476 | ₩1,476 | ₩1,409 | ₩1,435 | -2.73% | 6.6만 |
|---|
| 2026.08.31 | ₩1,395 | ₩1,516 | ₩1,395 | ₩1,476 | +5.77% | 16.6만 |
|---|
| 2026.08.28 | ₩1,596 | ₩1,596 | ₩1,449 | ₩1,462 | -8.40% | 19.5만 |
|---|
| 2026.08.27 | ₩1,543 | ₩1,637 | ₩1,543 | ₩1,596 | +3.48% | 13만 |
|---|
| 2026.08.26 | ₩1,650 | ₩1,661 | ₩1,543 | ₩1,583 | -4.07% | 15.2만 |
|---|
| 2026.08.25 | ₩1,556 | ₩1,731 | ₩1,529 | ₩1,650 | +6.03% | 17만 |
|---|
| 2026.08.24 | ₩1,677 | ₩1,690 | ₩1,529 | ₩1,610 | -4.00% | 27.6만 |
|---|
| 2026.08.21 | ₩1,838 | ₩1,892 | ₩1,704 | ₩1,744 | -5.11% | 20.5만 |
|---|
| 2026.08.20 | ₩1,932 | ₩1,932 | ₩1,838 | ₩1,865 | -3.47% | 14.4만 |
|---|
| 2026.08.19 | ₩1,851 | ₩2,348 | ₩1,664 | ₩1,918 | +3.62% | 87.9만 |
|---|
| 2026.08.18 | ₩1,959 | ₩2,120 | ₩1,757 | ₩1,824 | -6.85% | 43.3만 |
|---|
| 2026.08.17 | ₩2,173 | ₩2,173 | ₩1,945 | ₩1,945 | -10.49% | 33.6만 |
|---|
| 2026.08.14 | ₩2,281 | ₩2,401 | ₩2,281 | ₩2,281 | 0.00% | 24.1만 |
|---|
| 2026.08.13 | ₩2,240 | ₩2,348 | ₩2,240 | ₩2,281 | +1.80% | 18.1만 |
|---|
| 2026.08.12 | ₩2,294 | ₩2,348 | ₩2,173 | ₩2,334 | +1.75% | 31.2만 |
|---|
| 2026.08.11 | ₩2,227 | ₩2,334 | ₩2,146 | ₩2,281 | +2.41% | 9.9만 |
|---|
| 2026.08.10 | ₩2,281 | ₩2,348 | ₩2,220 | ₩2,227 | -2.35% | 12만 |
|---|
| 2026.08.07 | ₩2,482 | ₩2,603 | ₩2,307 | ₩2,361 | -4.86% | 18.5만 |
|---|
| 2026.08.06 | ₩2,388 | ₩2,603 | ₩2,361 | ₩2,562 | +7.30% | 23.1만 |
|---|
| 2026.08.05 | ₩2,495 | ₩2,580 | ₩2,368 | ₩2,375 | -4.84% | 8.6만 |
|---|
| 2026.08.04 | ₩2,562 | ₩2,656 | ₩2,428 | ₩2,549 | -0.52% | 10.8만 |
|---|
| 2026.08.03 | ₩2,495 | ₩2,683 | ₩2,442 | ₩2,603 | +4.30% | 9.1만 |
|---|
| 2026.07.31 | ₩2,442 | ₩2,536 | ₩2,364 | ₩2,482 | +1.65% | 7.3만 |
|---|
| 2026.07.30 | ₩2,375 | ₩2,482 | ₩2,294 | ₩2,442 | +2.82% | 14만 |
|---|
| 2026.07.29 | ₩2,589 | ₩2,616 | ₩2,348 | ₩2,348 | -9.33% | 15.7만 |
|---|
| 2026.07.28 | ₩2,817 | ₩2,851 | ₩2,549 | ₩2,562 | -9.05% | 22.3만 |
|---|
| 2026.07.27 | ₩2,871 | ₩3,056 | ₩2,804 | ₩2,844 | -0.93% | 6.9만 |
|---|
| 2026.07.24 | ₩2,938 | ₩3,059 | ₩2,874 | ₩2,951 | +0.46% | 6.8만 |
|---|
| 2026.07.23 | ₩2,831 | ₩3,072 | ₩2,831 | ₩2,992 | +5.69% | 6.7만 |
|---|
| 2026.07.22 | ₩2,696 | ₩2,951 | ₩2,696 | ₩2,871 | +6.47% | 11.7만 |
|---|
| 2026.07.21 | ₩2,844 | ₩2,965 | ₩2,683 | ₩2,710 | -4.72% | 22.1만 |
|---|
| 2026.07.20 | ₩3,099 | ₩3,173 | ₩2,790 | ₩2,911 | -6.06% | 28.9만 |
|---|
| 2026.07.17 | ₩3,126 | ₩3,464 | ₩3,099 | ₩3,247 | +3.86% | 8.2만 |
|---|
| 2026.07.16 | ₩3,582 | ₩3,633 | ₩3,220 | ₩3,233 | -9.74% | 17.7만 |
|---|
| 2026.07.15 | ₩3,622 | ₩3,750 | ₩3,501 | ₩3,609 | -0.37% | 11.4만 |
|---|
| 2026.07.14 | ₩3,273 | ₩3,756 | ₩3,273 | ₩3,676 | +12.30% | 45.6만 |
|---|
| 2026.07.13 | ₩3,247 | ₩3,287 | ₩2,790 | ₩3,220 | -0.83% | 59.3만 |
|---|
| 2026.07.10 | ₩4,078 | ₩4,494 | ₩4,011 | ₩4,347 | +6.58% | 34.8만 |
|---|
| 2026.07.09 | ₩4,078 | ₩4,253 | ₩3,958 | ₩4,078 | 0.00% | 16.1만 |
|---|
| 2026.07.08 | ₩4,246 | ₩4,329 | ₩4,025 | ₩4,078 | -3.95% | 16.9만 |
|---|
| 2026.07.07 | ₩4,186 | ₩4,534 | ₩3,963 | ₩4,508 | +7.69% | 31.7만 |
|---|
| 2026.07.06 | ₩4,025 | ₩4,388 | ₩3,823 | ₩4,360 | +8.33% | 182.1만 |
|---|
| 2026.07.02 | ₩3,971 | ₩4,078 | ₩3,917 | ₩3,998 | +0.68% | 9.9만 |
|---|
| 2026.07.01 | ₩3,998 | ₩4,119 | ₩3,917 | ₩3,998 | 0.00% | 13.4만 |
|---|
| 2026.06.30 | ₩4,025 | ₩4,129 | ₩3,904 | ₩4,051 | +0.67% | 16만 |
|---|
| 2026.06.29 | ₩3,998 | ₩4,159 | ₩3,904 | ₩4,038 | +1.01% | 14.6만 |
|---|
| 2026.06.26 | ₩3,783 | ₩4,145 | ₩3,783 | ₩3,984 | +5.32% | 11.3만 |
|---|
| 2026.06.25 | ₩4,025 | ₩4,119 | ₩3,810 | ₩3,890 | -3.33% | 12.4만 |
|---|
| 2026.06.24 | ₩4,159 | ₩4,277 | ₩3,944 | ₩3,958 | -4.84% | 14.7만 |
|---|
| 2026.06.23 | ₩4,293 | ₩4,427 | ₩4,172 | ₩4,347 | +1.25% | 5.7만 |
|---|
| 2026.06.22 | ₩4,320 | ₩4,450 | ₩4,159 | ₩4,280 | -0.93% | 13.1만 |
|---|
| 2026.06.18 | ₩4,601 | ₩5,125 | ₩4,561 | ₩4,669 | +1.46% | 39.7만 |
|---|
| 2026.06.17 | ₩3,998 | ₩4,494 | ₩3,958 | ₩4,414 | +10.40% | 39.9만 |
|---|
| 2026.06.16 | ₩4,159 | ₩4,332 | ₩3,890 | ₩4,025 | -3.23% | 23.5만 |
|---|
| 2026.06.15 | ₩3,783 | ₩5,366 | ₩3,756 | ₩4,320 | +14.18% | 244.8만 |
|---|
| 2026.06.12 | ₩4,025 | ₩4,340 | ₩3,716 | ₩3,729 | -7.33% | 20.6만 |
|---|
| 2026.06.11 | ₩4,306 | ₩4,320 | ₩3,971 | ₩4,051 | -5.92% | 19.3만 |
|---|
| 2026.06.10 | ₩4,038 | ₩4,360 | ₩4,038 | ₩4,306 | +6.64% | 17.7만 |
|---|
| 2026.06.09 | ₩4,615 | ₩4,695 | ₩4,051 | ₩4,172 | -9.59% | 16.5만 |
|---|
| 2026.06.08 | ₩3,904 | ₩4,695 | ₩3,890 | ₩4,601 | +17.87% | 29.6만 |
|---|
| 2026.06.05 | ₩4,065 | ₩4,159 | ₩3,890 | ₩4,038 | -0.66% | 19.2만 |
|---|
| 2026.06.04 | ₩4,280 | ₩4,534 | ₩4,112 | ₩4,159 | -2.82% | 21.1만 |
|---|
| 2026.06.03 | ₩4,440 | ₩4,508 | ₩4,145 | ₩4,226 | -4.83% | 20.1만 |
|---|
| 2026.06.02 | ₩4,628 | ₩4,709 | ₩4,360 | ₩4,440 | -4.06% | 20.2만 |
|---|
| 2026.06.01 | ₩5,225 | ₩5,366 | ₩4,638 | ₩4,722 | -9.63% | 25.4만 |
|---|
| 2026.05.29 | ₩5,031 | ₩5,366 | ₩4,762 | ₩5,205 | +3.47% | 52.4만 |
|---|
| 2026.05.28 | ₩4,762 | ₩4,937 | ₩4,454 | ₩4,642 | -2.54% | 39.1만 |
|---|
| 2026.05.27 | ₩5,152 | ₩5,385 | ₩4,561 | ₩4,561 | -11.46% | 25.3만 |
|---|
| 2026.05.26 | ₩4,622 | ₩5,634 | ₩4,440 | ₩5,473 | +18.43% | 68.8만 |
|---|
| 2026.05.22 | ₩4,440 | ₩4,816 | ₩4,440 | ₩4,628 | +4.23% | 33.2만 |
|---|
| 2026.05.21 | ₩4,575 | ₩4,991 | ₩4,347 | ₩4,669 | +2.05% | 95.9만 |
|---|
| 2026.05.20 | ₩4,601 | ₩4,789 | ₩4,347 | ₩4,749 | +3.21% | 585.6만 |
|---|
| 2026.05.19 | ₩6,869 | ₩6,949 | ₩4,856 | ₩5,111 | -25.59% | 34.4만 |
|---|
| 2026.05.18 | ₩9,257 | ₩10,062 | ₩6,788 | ₩6,815 | -26.38% | 32.1만 |
|---|
| 2026.05.15 | ₩8,505 | ₩10,967 | ₩7,714 | ₩10,276 | +20.82% | 29.7만 |
|---|
| 2026.05.14 | ₩6,882 | ₩9,310 | ₩6,506 | ₩8,760 | +27.29% | 34.5만 |
|---|
| 2026.05.13 | ₩6,735 | ₩7,580 | ₩6,574 | ₩6,775 | +0.60% | 32.9만 |
|---|
| 2026.05.12 | ₩8,438 | ₩8,586 | ₩6,278 | ₩6,453 | -23.53% | 16.9만 |
|---|
| 2026.05.11 | ₩8,170 | ₩10,182 | ₩7,984 | ₩8,747 | +7.06% | 31.7만 |
|---|
| 2026.05.08 | ₩9,149 | ₩9,257 | ₩6,869 | ₩8,170 | -10.70% | 30.8만 |
|---|
| 2026.05.07 | ₩6,439 | ₩10,303 | ₩6,439 | ₩8,559 | +32.92% | 105.1만 |
|---|
| 2026.05.06 | ₩6,144 | ₩6,171 | ₩5,366 | ₩5,903 | -3.93% | 27.8만 |
|---|
| 2026.05.05 | ₩9,525 | ₩9,552 | ₩7,513 | ₩7,539 | -20.85% | 12.6만 |
|---|
| 2026.05.04 | ₩8,318 | ₩9,605 | ₩8,103 | ₩8,988 | +8.06% | 10.8만 |
|---|
| 2026.05.01 | ₩8,854 | ₩8,881 | ₩8,049 | ₩8,076 | -8.79% | 9.8만 |
|---|
| 2026.04.30 | ₩7,861 | ₩9,927 | ₩7,647 | ₩8,693 | +10.58% | 12만 |
|---|
| 2026.04.29 | ₩9,713 | ₩9,927 | ₩8,183 | ₩8,183 | -15.75% | 9.4만 |
|---|
| 2026.04.28 | ₩11,269 | ₩11,403 | ₩10,464 | ₩10,652 | -5.48% | 6.5만 |
|---|
| 2026.04.27 | ₩12,932 | ₩12,986 | ₩11,054 | ₩11,108 | -14.11% | 9.9만 |
|---|
| 2026.04.24 | ₩14,489 | ₩14,489 | ₩12,879 | ₩12,932 | -10.74% | 7.9만 |
|---|
| 2026.04.23 | ₩14,676 | ₩14,757 | ₩13,711 | ₩14,489 | -1.28% | 4만 |
|---|
| 2026.04.22 | ₩15,052 | ₩15,723 | ₩14,891 | ₩14,918 | -0.89% | 3.2만 |
|---|
| 2026.04.21 | ₩16,286 | ₩16,340 | ₩15,240 | ₩15,240 | -6.43% | 3.7만 |
|---|
| 2026.04.20 | ₩16,313 | ₩17,118 | ₩16,098 | ₩16,367 | +0.33% | 2.1만 |
|---|
| 2026.04.17 | ₩16,903 | ₩17,708 | ₩16,394 | ₩16,850 | -0.32% | 5.3만 |
|---|
| 2026.04.16 | ₩19,989 | ₩19,989 | ₩16,179 | ₩16,635 | -16.78% | 4.8만 |
|---|
| 2026.04.15 | ₩18,379 | ₩20,284 | ₩17,708 | ₩19,882 | +8.18% | 4.7만 |
|---|
| 2026.04.14 | ₩18,647 | ₩18,728 | ₩16,930 | ₩18,379 | -1.44% | 3.5만 |
|---|
| 2026.04.13 | ₩14,462 | ₩18,647 | ₩13,925 | ₩18,433 | +27.46% | 7.9만 |
|---|
| 2026.04.10 | ₩15,642 | ₩15,857 | ₩14,274 | ₩14,408 | -7.89% | 4.4만 |
|---|
| 2026.04.09 | ₩16,903 | ₩17,655 | ₩15,320 | ₩15,884 | -6.03% | 9.8만 |
|---|
| 2026.04.08 | ₩16,098 | ₩16,635 | ₩14,757 | ₩16,098 | 0.00% | 4.7만 |
|---|
| 2026.04.07 | ₩20,687 | ₩21,196 | ₩15,830 | ₩15,830 | -23.48% | 7.7만 |
|---|
| 2026.04.06 | ₩22,538 | ₩22,538 | ₩20,284 | ₩21,196 | -5.95% | 2.5만 |
|---|
| 2026.04.02 | ₩22,592 | ₩22,806 | ₩22,001 | ₩22,565 | -0.12% | 2.3만 |
|---|
| 2026.04.01 | ₩22,618 | ₩25,489 | ₩22,296 | ₩22,806 | +0.83% | 5.2만 |
|---|
| 2026.03.31 | ₩25,489 | ₩25,838 | ₩24,684 | ₩25,516 | +0.11% | 3.9만 |
|---|
| 2026.03.30 | ₩28,709 | ₩28,709 | ₩25,758 | ₩26,026 | -9.35% | 2.9만 |
|---|
| 2026.03.27 | ₩26,831 | ₩28,843 | ₩26,831 | ₩28,709 | +7.00% | 4.8만 |
|---|
| 2026.03.26 | ₩26,026 | ₩27,904 | ₩24,953 | ₩26,697 | +2.58% | 4.5만 |
|---|
| 2026.03.25 | ₩24,765 | ₩26,294 | ₩24,765 | ₩25,999 | +4.98% | 1.7만 |
|---|
| 2026.03.24 | ₩25,516 | ₩25,516 | ₩23,477 | ₩24,765 | -2.94% | 2.3만 |
|---|
| 2026.03.23 | ₩28,575 | ₩28,575 | ₩25,758 | ₩26,214 | -8.26% | 5.8만 |
|---|
| 2026.03.20 | ₩25,704 | ₩28,172 | ₩25,328 | ₩27,904 | +8.56% | 6.6만 |
|---|
| 2026.03.19 | ₩26,348 | ₩26,348 | ₩24,040 | ₩24,953 | -5.30% | 4.2만 |
|---|
| 2026.03.18 | ₩26,831 | ₩27,099 | ₩26,294 | ₩26,670 | -0.60% | 2.7만 |
|---|
| 2026.03.17 | ₩27,367 | ₩27,636 | ₩26,831 | ₩27,367 | 0.00% | 1.5만 |
|---|
| 2026.03.16 | ₩28,441 | ₩28,441 | ₩27,099 | ₩27,636 | -2.83% | 1.8만 |
|---|
| 2026.03.13 | ₩28,977 | ₩28,977 | ₩27,904 | ₩28,441 | -1.85% | 1.8만 |
|---|
| 2026.03.12 | ₩27,636 | ₩29,246 | ₩26,804 | ₩28,977 | +4.85% | 2.3만 |
|---|
| 2026.03.11 | ₩28,709 | ₩28,977 | ₩27,502 | ₩27,636 | -3.74% | 2.8만 |
|---|
| 2026.03.10 | ₩29,246 | ₩29,246 | ₩28,441 | ₩28,977 | -0.92% | 2.3만 |
|---|
| 2026.03.09 | ₩30,587 | ₩30,587 | ₩28,977 | ₩29,782 | -2.63% | 2.6만 |
|---|
| 2026.03.06 | ₩30,963 | ₩31,124 | ₩29,782 | ₩30,855 | -0.35% | 2.1만 |
|---|
| 2026.03.05 | ₩30,319 | ₩31,392 | ₩29,782 | ₩31,124 | +2.65% | 3.2만 |
|---|
| 2026.03.04 | ₩29,782 | ₩30,587 | ₩28,441 | ₩30,050 | +0.90% | 4.5만 |
|---|
| 2026.03.03 | ₩30,319 | ₩31,392 | ₩28,843 | ₩30,587 | +0.88% | 3.4만 |
|---|
| 2026.03.02 | ₩31,929 | ₩32,170 | ₩30,319 | ₩30,587 | -4.20% | 3.5만 |
|---|
| 2026.02.27 | ₩33,270 | ₩35,148 | ₩32,465 | ₩32,734 | -1.61% | 5.6만 |
|---|
| 2026.02.26 | ₩32,734 | ₩33,539 | ₩31,124 | ₩32,465 | -0.82% | 1.9만 |
|---|
| 2026.02.25 | ₩32,465 | ₩34,880 | ₩32,197 | ₩33,539 | +3.31% | 5.2만 |
|---|
| 2026.02.24 | ₩29,246 | ₩32,197 | ₩28,977 | ₩31,660 | +8.26% | 4만 |
|---|
| 2026.02.23 | ₩30,587 | ₩30,587 | ₩28,172 | ₩29,514 | -3.51% | 4.9만 |
|---|
| 2026.02.20 | ₩32,197 | ₩32,734 | ₩30,319 | ₩31,124 | -3.33% | 4.3만 |
|---|
| 2026.02.19 | ₩34,075 | ₩34,075 | ₩31,392 | ₩32,465 | -4.72% | 2.7만 |
|---|
| 2026.02.18 | ₩31,124 | ₩35,417 | ₩30,587 | ₩34,075 | +9.48% | 5.2만 |
|---|
| 2026.02.17 | ₩35,148 | ₩35,953 | ₩31,392 | ₩32,197 | -8.40% | 4.1만 |
|---|
| 2026.02.13 | ₩33,807 | ₩35,417 | ₩33,002 | ₩34,880 | +3.17% | 2.9만 |
|---|
| 2026.02.12 | ₩34,612 | ₩36,892 | ₩32,734 | ₩34,612 | 0.00% | 3.9만 |
|---|
| 2026.02.11 | ₩33,002 | ₩34,343 | ₩31,929 | ₩33,807 | +2.44% | 2.1만 |
|---|
| 2026.02.10 | ₩37,295 | ₩37,295 | ₩31,660 | ₩33,270 | -10.79% | 3.9만 |
|---|
| 2026.02.09 | ₩31,929 | ₩37,563 | ₩31,929 | ₩37,027 | +15.97% | 10.1만 |
|---|
| 2026.02.06 | ₩30,855 | ₩32,465 | ₩26,831 | ₩31,929 | +3.48% | 7.5만 |
|---|
| 2026.02.05 | ₩30,855 | ₩30,855 | ₩30,050 | ₩30,050 | -2.61% | 4.1만 |
|---|
| 2026.02.04 | ₩31,660 | ₩31,660 | ₩27,904 | ₩30,050 | -5.08% | 5.2만 |
|---|
| 2026.02.03 | ₩31,660 | ₩33,270 | ₩30,855 | ₩31,526 | -0.42% | 2.1만 |
|---|
| 2026.02.02 | ₩30,855 | ₩33,270 | ₩29,246 | ₩30,990 | +0.43% | 6.3만 |
|---|
| 2026.01.30 | ₩32,734 | ₩33,002 | ₩30,587 | ₩32,734 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩34,880 | ₩35,014 | ₩31,660 | ₩33,270 | -4.62% | 3만 |
|---|
| 2026.01.28 | ₩34,075 | ₩35,953 | ₩30,855 | ₩34,075 | 0.00% | 10.9만 |
|---|
| 2026.01.27 | ₩32,734 | ₩36,222 | ₩32,197 | ₩34,478 | +5.33% | 19만 |
|---|
| 2026.01.26 | ₩32,197 | ₩32,465 | ₩28,977 | ₩29,782 | -7.50% | 4.7만 |
|---|
| 2026.01.23 | ₩32,734 | ₩34,343 | ₩32,197 | ₩32,599 | -0.41% | 3.1만 |
|---|
| 2026.01.22 | ₩35,148 | ₩35,148 | ₩31,124 | ₩32,465 | -7.63% | 3.8만 |
|---|
| 2026.01.21 | ₩35,953 | ₩37,027 | ₩34,478 | ₩35,148 | -2.24% | 5만 |
|---|
| 2026.01.20 | ₩36,490 | ₩36,758 | ₩32,465 | ₩32,734 | -10.29% | 3.6만 |
|---|
| 2026.01.16 | ₩40,246 | ₩40,515 | ₩36,356 | ₩38,100 | -5.33% | 3.8만 |
|---|
| 2026.01.15 | ₩38,905 | ₩41,856 | ₩37,563 | ₩40,515 | +4.14% | 4만 |
|---|
| 2026.01.14 | ₩41,051 | ₩41,051 | ₩36,222 | ₩37,563 | -8.50% | 3.9만 |
|---|
| 2026.01.13 | ₩38,905 | ₩43,466 | ₩38,100 | ₩40,515 | +4.14% | 7.9만 |
|---|
| 2026.01.12 | ₩34,880 | ₩40,246 | ₩34,880 | ₩38,636 | +10.77% | 5만 |
|---|
| 2026.01.09 | ₩40,246 | ₩40,515 | ₩32,760 | ₩33,807 | -16.00% | 6만 |
|---|
| 2026.01.08 | ₩49,100 | ₩49,637 | ₩39,710 | ₩41,856 | -14.75% | 7.2만 |
|---|
| 2026.01.07 | ₩45,881 | ₩49,637 | ₩43,734 | ₩48,295 | +5.26% | 10.7만 |
|---|
| 2026.01.06 | ₩45,076 | ₩52,588 | ₩39,441 | ₩42,929 | -4.76% | 17.9만 |
|---|
| 2026.01.05 | ₩32,734 | ₩43,868 | ₩32,063 | ₩42,124 | +28.69% | 10.1만 |
|---|
| 2026.01.02 | ₩26,589 | ₩33,270 | ₩26,294 | ₩32,465 | +22.10% | 4.7만 |
|---|
| 2025.12.31 | ₩25,758 | ₩26,831 | ₩25,489 | ₩25,919 | +0.62% | 1.6만 |
|---|
| 2025.12.30 | ₩27,099 | ₩27,099 | ₩24,577 | ₩27,099 | 0.00% | 2.2만 |
|---|
| 2025.12.29 | ₩27,367 | ₩27,528 | ₩26,053 | ₩27,367 | 0.00% | 1.9만 |
|---|
| 2025.12.26 | ₩27,367 | ₩27,904 | ₩26,536 | ₩27,099 | -0.98% | 2만 |
|---|
| 2025.12.24 | ₩28,172 | ₩28,977 | ₩27,502 | ₩28,172 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩26,428 | ₩28,441 | ₩25,221 | ₩28,441 | +7.61% | 2만 |
|---|
| 2025.12.22 | ₩29,246 | ₩29,246 | ₩26,294 | ₩26,562 | -9.17% | 2.6만 |
|---|
| 2025.12.19 | ₩28,172 | ₩29,246 | ₩28,172 | ₩28,977 | +2.86% | 2.4만 |
|---|
| 2025.12.18 | ₩30,990 | ₩31,392 | ₩27,367 | ₩28,709 | -7.36% | 2.8만 |
|---|
| 2025.12.17 | ₩30,319 | ₩31,392 | ₩30,050 | ₩30,587 | +0.88% | 1.6만 |
|---|
| 2025.12.16 | ₩33,539 | ₩33,780 | ₩29,246 | ₩29,648 | -11.60% | 2.9만 |
|---|
| 2025.12.15 | ₩30,855 | ₩33,539 | ₩30,855 | ₩32,734 | +6.09% | 3.4만 |
|---|
| 2025.12.12 | ₩33,002 | ₩33,002 | ₩29,648 | ₩30,319 | -8.13% | 2.7만 |
|---|
| 2025.12.11 | ₩35,685 | ₩36,624 | ₩32,734 | ₩33,002 | -7.52% | 2.8만 |
|---|
| 2025.12.10 | ₩34,075 | ₩36,463 | ₩34,075 | ₩35,685 | +4.72% | 2.6만 |
|---|
| 2025.12.09 | ₩32,734 | ₩34,343 | ₩31,929 | ₩34,075 | +4.10% | 1.4만 |
|---|
| 2025.12.08 | ₩32,465 | ₩32,465 | ₩30,587 | ₩32,465 | 0.00% | 1.6만 |
|---|
| 2025.12.05 | ₩35,417 | ₩35,417 | ₩32,465 | ₩32,465 | -8.33% | 9.7천 |
|---|
| 2025.12.04 | ₩35,685 | ₩37,563 | ₩34,075 | ₩35,417 | -0.75% | 1.9만 |
|---|
| 2025.12.03 | ₩34,880 | ₩37,027 | ₩33,539 | ₩36,758 | +5.38% | 1.7만 |
|---|
| 2025.12.02 | ₩33,807 | ₩35,685 | ₩33,270 | ₩34,880 | +3.17% | 1.4만 |
|---|
| 2025.12.01 | ₩37,563 | ₩37,563 | ₩34,612 | ₩34,880 | -7.14% | 1.2만 |
|---|
| 2025.11.28 | ₩35,953 | ₩38,368 | ₩35,685 | ₩37,295 | +3.73% | 1.2만 |
|---|
| 2025.11.26 | ₩31,392 | ₩37,027 | ₩31,392 | ₩35,953 | +14.53% | 3.6만 |
|---|
| 2025.11.25 | ₩31,392 | ₩32,734 | ₩31,124 | ₩31,660 | +0.85% | 1.4만 |
|---|
| 2025.11.24 | ₩33,539 | ₩33,780 | ₩29,246 | ₩31,929 | -4.80% | 2.8만 |
|---|
| 2025.11.21 | ₩38,905 | ₩39,173 | ₩31,929 | ₩34,075 | -12.41% | 3.5만 |
|---|
| 2025.11.20 | ₩36,114 | ₩43,198 | ₩31,929 | ₩36,490 | +1.04% | 7만 |
|---|
| 2025.11.19 | ₩36,222 | ₩36,490 | ₩31,929 | ₩32,465 | -10.37% | 2.2만 |
|---|
| 2025.11.18 | ₩34,075 | ₩36,731 | ₩34,075 | ₩35,685 | +4.72% | 1.2만 |
|---|
| 2025.11.17 | ₩37,027 | ₩38,368 | ₩34,209 | ₩34,612 | -6.52% | 2.3만 |
|---|
| 2025.11.14 | ₩37,027 | ₩41,319 | ₩36,490 | ₩39,173 | +5.80% | 7만 |
|---|
| 2025.11.13 | ₩40,515 | ₩40,783 | ₩36,490 | ₩37,563 | -7.28% | 2.1만 |
|---|
| 2025.11.12 | ₩41,319 | ₩43,198 | ₩39,710 | ₩40,515 | -1.95% | 8.4천 |
|---|
| 2025.11.11 | ₩43,734 | ₩43,734 | ₩40,246 | ₩41,051 | -6.13% | 1.7만 |
|---|
| 2025.11.10 | ₩53,393 | ₩60,906 | ₩45,881 | ₩46,149 | -13.57% | 8.8만 |
|---|
| 2025.11.07 | ₩46,954 | ₩47,222 | ₩43,198 | ₩47,222 | +0.57% | 9.7천 |
|---|
| 2025.11.06 | ₩50,844 | ₩53,125 | ₩47,893 | ₩48,295 | -5.01% | 1.3만 |
|---|
| 2025.11.05 | ₩48,027 | ₩52,991 | ₩48,027 | ₩52,052 | +8.38% | 1.1만 |
|---|
| 2025.11.04 | ₩46,954 | ₩49,637 | ₩41,319 | ₩47,759 | +1.71% | 1.8만 |
|---|
| 2025.11.03 | ₩58,759 | ₩61,711 | ₩48,295 | ₩48,832 | -16.89% | 4만 |
|---|
| 2025.10.31 | ₩57,955 | ₩62,516 | ₩57,955 | ₩59,564 | +2.78% | 1.3만 |
|---|
| 2025.10.30 | ₩56,076 | ₩57,955 | ₩55,003 | ₩57,686 | +2.87% | 1.7만 |
|---|
| 2025.10.29 | ₩57,418 | ₩57,955 | ₩55,271 | ₩56,345 | -1.87% | 1.6만 |
|---|
| 2025.10.28 | ₩59,564 | ₩59,833 | ₩57,150 | ₩57,418 | -3.60% | 1.6만 |
|---|
| 2025.10.27 | ₩61,443 | ₩62,516 | ₩58,759 | ₩60,101 | -2.18% | 2.2만 |
|---|
| 2025.10.24 | ₩64,931 | ₩64,931 | ₩60,369 | ₩60,906 | -6.20% | 1.9만 |
|---|
| 2025.10.23 | ₩66,004 | ₩67,345 | ₩64,394 | ₩64,931 | -1.63% | 1.1만 |
|---|
| 2025.10.22 | ₩71,102 | ₩73,248 | ₩64,394 | ₩66,272 | -6.79% | 2.8만 |
|---|
| 2025.10.21 | ₩81,834 | ₩84,517 | ₩71,638 | ₩73,248 | -10.49% | 3.4만 |
|---|
| 2025.10.20 | ₩78,078 | ₩80,224 | ₩75,931 | ₩79,687 | +2.06% | 1.3만 |
|---|
| 2025.10.17 | ₩75,126 | ₩79,151 | ₩73,543 | ₩78,078 | +3.93% | 1.2만 |
|---|
| 2025.10.16 | ₩81,834 | ₩82,371 | ₩73,114 | ₩73,785 | -9.84% | 2.3만 |
|---|
| 2025.10.15 | ₩87,200 | ₩88,515 | ₩79,017 | ₩82,639 | -5.23% | 2.4만 |
|---|
| 2025.10.14 | ₩82,102 | ₩90,795 | ₩81,834 | ₩85,322 | +3.92% | 3.3만 |
|---|
| 2025.10.13 | ₩90,420 | ₩90,956 | ₩77,809 | ₩79,419 | -12.17% | 3.7만 |
|---|
| 2025.10.10 | ₩102,225 | ₩104,372 | ₩85,859 | ₩89,615 | -12.34% | 2.8만 |
|---|