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 | ₩896 | ₩950 | ₩856 | ₩885 | -1.19% | 24.1만 |
| 2026.10.08 | ₩841 | ₩1,054 | ₩827 | ₩948 | +12.72% | 125.6만 |
| 2026.10.07 | ₩900 | ₩936 | ₩749 | ₩816 | -9.36% | 53.9만 |
| 2026.10.06 | ₩803 | ₩923 | ₩736 | ₩900 | +12.17% | 44만 |
| 2026.10.05 | ₩683 | ₩803 | ₩682 | ₩793 | +16.05% | 30.7만 |
| 2026.10.02 | ₩762 | ₩786 | ₩686 | ₩698 | -8.42% | 27.2만 |
| 2026.10.01 | ₩804 | ₩816 | ₩760 | ₩770 | -4.16% | 31.2만 |
| 2026.09.30 | ₩904 | ₩914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩868 |
| -3.99% |
| 301.1만 |
| 2026.09.29 | ₩914 | ₩930 | ₩896 | ₩918 | +0.44% | 13.2만 |
|---|
| 2026.09.28 | ₩910 | ₩950 | ₩871 | ₩942 | +3.53% | 17.8만 |
|---|
| 2026.09.25 | ₩1,003 | ₩1,016 | ₩887 | ₩936 | -6.67% | 61.8만 |
|---|
| 2026.09.24 | ₩1,204 | ₩2,140 | ₩950 | ₩1,095 | -9.00% | 1079.8만 |
|---|
| 2026.09.23 | ₩1,174 | ₩1,204 | ₩1,137 | ₩1,184 | +0.80% | 8.6만 |
|---|
| 2026.09.22 | ₩1,239 | ₩1,273 | ₩1,142 | ₩1,184 | -4.43% | 14.6만 |
|---|
| 2026.09.21 | ₩1,231 | ₩1,271 | ₩1,204 | ₩1,235 | +0.33% | 5.9만 |
|---|
| 2026.09.18 | ₩1,239 | ₩1,284 | ₩1,212 | ₩1,244 | +0.43% | 11.1만 |
|---|
| 2026.09.17 | ₩1,257 | ₩1,284 | ₩1,204 | ₩1,249 | -0.64% | 13.1만 |
|---|
| 2026.09.16 | ₩1,338 | ₩1,338 | ₩1,275 | ₩1,293 | -3.30% | 4.9만 |
|---|
| 2026.09.15 | ₩1,351 | ₩1,364 | ₩1,291 | ₩1,338 | -0.99% | 8.8만 |
|---|
| 2026.09.14 | ₩1,351 | ₩1,364 | ₩1,291 | ₩1,351 | 0.00% | 11.9만 |
|---|
| 2026.09.11 | ₩1,315 | ₩1,364 | ₩1,304 | ₩1,336 | +1.63% | 11.5만 |
|---|
| 2026.09.10 | ₩1,404 | ₩1,418 | ₩1,311 | ₩1,311 | -6.67% | 8.3만 |
|---|
| 2026.09.09 | ₩1,445 | ₩1,450 | ₩1,364 | ₩1,418 | -1.85% | 10.7만 |
|---|
| 2026.09.08 | ₩1,391 | ₩1,451 | ₩1,328 | ₩1,404 | +0.96% | 15.8만 |
|---|
| 2026.09.04 | ₩1,418 | ₩1,525 | ₩1,324 | ₩1,351 | -4.72% | 42.6만 |
|---|
| 2026.09.03 | ₩1,458 | ₩1,525 | ₩1,418 | ₩1,418 | -2.75% | 9.9만 |
|---|
| 2026.09.02 | ₩1,364 | ₩1,498 | ₩1,346 | ₩1,431 | +4.90% | 10.8만 |
|---|
| 2026.09.01 | ₩1,471 | ₩1,471 | ₩1,404 | ₩1,431 | -2.73% | 6.6만 |
|---|
| 2026.08.31 | ₩1,391 | ₩1,511 | ₩1,391 | ₩1,471 | +5.77% | 16.6만 |
|---|
| 2026.08.28 | ₩1,592 | ₩1,592 | ₩1,445 | ₩1,458 | -8.40% | 19.5만 |
|---|
| 2026.08.27 | ₩1,538 | ₩1,632 | ₩1,538 | ₩1,592 | +3.48% | 13만 |
|---|
| 2026.08.26 | ₩1,645 | ₩1,656 | ₩1,538 | ₩1,578 | -4.07% | 15.2만 |
|---|
| 2026.08.25 | ₩1,551 | ₩1,725 | ₩1,525 | ₩1,645 | +6.03% | 17만 |
|---|
| 2026.08.24 | ₩1,672 | ₩1,685 | ₩1,525 | ₩1,605 | -4.00% | 27.6만 |
|---|
| 2026.08.21 | ₩1,832 | ₩1,886 | ₩1,699 | ₩1,739 | -5.11% | 20.5만 |
|---|
| 2026.08.20 | ₩1,926 | ₩1,926 | ₩1,832 | ₩1,859 | -3.47% | 14.4만 |
|---|
| 2026.08.19 | ₩1,846 | ₩2,341 | ₩1,659 | ₩1,913 | +3.62% | 87.9만 |
|---|
| 2026.08.18 | ₩1,953 | ₩2,113 | ₩1,752 | ₩1,819 | -6.85% | 43.3만 |
|---|
| 2026.08.17 | ₩2,167 | ₩2,167 | ₩1,939 | ₩1,939 | -10.49% | 33.6만 |
|---|
| 2026.08.14 | ₩2,274 | ₩2,394 | ₩2,274 | ₩2,274 | 0.00% | 24.1만 |
|---|
| 2026.08.13 | ₩2,234 | ₩2,341 | ₩2,234 | ₩2,274 | +1.80% | 18.1만 |
|---|
| 2026.08.12 | ₩2,287 | ₩2,341 | ₩2,167 | ₩2,327 | +1.75% | 31.2만 |
|---|
| 2026.08.11 | ₩2,220 | ₩2,327 | ₩2,140 | ₩2,274 | +2.41% | 9.9만 |
|---|
| 2026.08.10 | ₩2,274 | ₩2,341 | ₩2,214 | ₩2,220 | -2.35% | 12만 |
|---|
| 2026.08.07 | ₩2,474 | ₩2,595 | ₩2,301 | ₩2,354 | -4.86% | 18.5만 |
|---|
| 2026.08.06 | ₩2,381 | ₩2,595 | ₩2,354 | ₩2,555 | +7.30% | 23.1만 |
|---|
| 2026.08.05 | ₩2,488 | ₩2,572 | ₩2,361 | ₩2,367 | -4.84% | 8.6만 |
|---|
| 2026.08.04 | ₩2,555 | ₩2,648 | ₩2,421 | ₩2,541 | -0.52% | 10.8만 |
|---|
| 2026.08.03 | ₩2,488 | ₩2,675 | ₩2,434 | ₩2,595 | +4.30% | 9.1만 |
|---|
| 2026.07.31 | ₩2,434 | ₩2,528 | ₩2,357 | ₩2,474 | +1.65% | 7.3만 |
|---|
| 2026.07.30 | ₩2,367 | ₩2,474 | ₩2,287 | ₩2,434 | +2.82% | 14만 |
|---|
| 2026.07.29 | ₩2,581 | ₩2,608 | ₩2,341 | ₩2,341 | -9.33% | 15.7만 |
|---|
| 2026.07.28 | ₩2,809 | ₩2,842 | ₩2,541 | ₩2,555 | -9.05% | 22.3만 |
|---|
| 2026.07.27 | ₩2,862 | ₩3,047 | ₩2,795 | ₩2,835 | -0.93% | 6.9만 |
|---|
| 2026.07.24 | ₩2,929 | ₩3,049 | ₩2,865 | ₩2,943 | +0.46% | 6.8만 |
|---|
| 2026.07.23 | ₩2,822 | ₩3,063 | ₩2,822 | ₩2,983 | +5.69% | 6.7만 |
|---|
| 2026.07.22 | ₩2,688 | ₩2,943 | ₩2,688 | ₩2,862 | +6.47% | 11.7만 |
|---|
| 2026.07.21 | ₩2,835 | ₩2,956 | ₩2,675 | ₩2,702 | -4.72% | 22.1만 |
|---|
| 2026.07.20 | ₩3,090 | ₩3,163 | ₩2,782 | ₩2,902 | -6.06% | 28.9만 |
|---|
| 2026.07.17 | ₩3,116 | ₩3,453 | ₩3,090 | ₩3,237 | +3.86% | 8.2만 |
|---|
| 2026.07.16 | ₩3,571 | ₩3,622 | ₩3,210 | ₩3,223 | -9.74% | 17.7만 |
|---|
| 2026.07.15 | ₩3,611 | ₩3,738 | ₩3,491 | ₩3,598 | -0.37% | 11.4만 |
|---|
| 2026.07.14 | ₩3,264 | ₩3,745 | ₩3,264 | ₩3,665 | +12.30% | 45.6만 |
|---|
| 2026.07.13 | ₩3,237 | ₩3,277 | ₩2,782 | ₩3,210 | -0.83% | 59.3만 |
|---|
| 2026.07.10 | ₩4,066 | ₩4,481 | ₩3,999 | ₩4,334 | +6.58% | 34.8만 |
|---|
| 2026.07.09 | ₩4,066 | ₩4,240 | ₩3,946 | ₩4,066 | 0.00% | 16.1만 |
|---|
| 2026.07.08 | ₩4,233 | ₩4,316 | ₩4,013 | ₩4,066 | -3.95% | 16.9만 |
|---|
| 2026.07.07 | ₩4,173 | ₩4,521 | ₩3,951 | ₩4,494 | +7.69% | 31.7만 |
|---|
| 2026.07.06 | ₩4,013 | ₩4,375 | ₩3,812 | ₩4,347 | +8.33% | 182.1만 |
|---|
| 2026.07.02 | ₩3,959 | ₩4,066 | ₩3,906 | ₩3,986 | +0.68% | 9.9만 |
|---|
| 2026.07.01 | ₩3,986 | ₩4,106 | ₩3,906 | ₩3,986 | 0.00% | 13.4만 |
|---|
| 2026.06.30 | ₩4,013 | ₩4,117 | ₩3,892 | ₩4,039 | +0.67% | 16만 |
|---|
| 2026.06.29 | ₩3,986 | ₩4,146 | ₩3,892 | ₩4,026 | +1.01% | 14.6만 |
|---|
| 2026.06.26 | ₩3,772 | ₩4,133 | ₩3,772 | ₩3,972 | +5.32% | 11.3만 |
|---|
| 2026.06.25 | ₩4,013 | ₩4,106 | ₩3,798 | ₩3,879 | -3.33% | 12.4만 |
|---|
| 2026.06.24 | ₩4,146 | ₩4,264 | ₩3,932 | ₩3,946 | -4.84% | 14.7만 |
|---|
| 2026.06.23 | ₩4,280 | ₩4,414 | ₩4,160 | ₩4,334 | +1.25% | 5.7만 |
|---|
| 2026.06.22 | ₩4,307 | ₩4,436 | ₩4,146 | ₩4,267 | -0.93% | 13.1만 |
|---|
| 2026.06.18 | ₩4,588 | ₩5,109 | ₩4,548 | ₩4,655 | +1.46% | 39.7만 |
|---|
| 2026.06.17 | ₩3,986 | ₩4,481 | ₩3,946 | ₩4,400 | +10.40% | 39.9만 |
|---|
| 2026.06.16 | ₩4,146 | ₩4,319 | ₩3,879 | ₩4,013 | -3.23% | 23.5만 |
|---|
| 2026.06.15 | ₩3,772 | ₩5,350 | ₩3,745 | ₩4,307 | +14.18% | 244.8만 |
|---|
| 2026.06.12 | ₩4,013 | ₩4,327 | ₩3,705 | ₩3,718 | -7.33% | 20.6만 |
|---|
| 2026.06.11 | ₩4,293 | ₩4,307 | ₩3,959 | ₩4,039 | -5.92% | 19.3만 |
|---|
| 2026.06.10 | ₩4,026 | ₩4,347 | ₩4,026 | ₩4,293 | +6.64% | 17.7만 |
|---|
| 2026.06.09 | ₩4,601 | ₩4,681 | ₩4,039 | ₩4,160 | -9.59% | 16.5만 |
|---|
| 2026.06.08 | ₩3,892 | ₩4,681 | ₩3,879 | ₩4,588 | +17.87% | 29.6만 |
|---|
| 2026.06.05 | ₩4,053 | ₩4,146 | ₩3,879 | ₩4,026 | -0.66% | 19.2만 |
|---|
| 2026.06.04 | ₩4,267 | ₩4,521 | ₩4,099 | ₩4,146 | -2.82% | 21.1만 |
|---|
| 2026.06.03 | ₩4,427 | ₩4,494 | ₩4,133 | ₩4,213 | -4.83% | 20.1만 |
|---|
| 2026.06.02 | ₩4,614 | ₩4,695 | ₩4,347 | ₩4,427 | -4.06% | 20.2만 |
|---|
| 2026.06.01 | ₩5,210 | ₩5,350 | ₩4,624 | ₩4,708 | -9.63% | 25.4만 |
|---|
| 2026.05.29 | ₩5,016 | ₩5,350 | ₩4,748 | ₩5,190 | +3.47% | 52.4만 |
|---|
| 2026.05.28 | ₩4,748 | ₩4,922 | ₩4,440 | ₩4,628 | -2.54% | 39.1만 |
|---|
| 2026.05.27 | ₩5,136 | ₩5,369 | ₩4,548 | ₩4,548 | -11.46% | 25.3만 |
|---|
| 2026.05.26 | ₩4,608 | ₩5,617 | ₩4,427 | ₩5,457 | +18.43% | 68.8만 |
|---|
| 2026.05.22 | ₩4,427 | ₩4,802 | ₩4,427 | ₩4,614 | +4.23% | 33.2만 |
|---|
| 2026.05.21 | ₩4,561 | ₩4,976 | ₩4,334 | ₩4,655 | +2.05% | 95.9만 |
|---|
| 2026.05.20 | ₩4,588 | ₩4,775 | ₩4,334 | ₩4,735 | +3.21% | 585.6만 |
|---|
| 2026.05.19 | ₩6,848 | ₩6,928 | ₩4,842 | ₩5,096 | -25.59% | 34.4만 |
|---|
| 2026.05.18 | ₩9,229 | ₩10,031 | ₩6,768 | ₩6,794 | -26.38% | 32.1만 |
|---|
| 2026.05.15 | ₩8,480 | ₩10,934 | ₩7,691 | ₩10,245 | +20.82% | 29.7만 |
|---|
| 2026.05.14 | ₩6,861 | ₩9,282 | ₩6,487 | ₩8,734 | +27.29% | 34.5만 |
|---|
| 2026.05.13 | ₩6,714 | ₩7,557 | ₩6,554 | ₩6,754 | +0.60% | 32.9만 |
|---|
| 2026.05.12 | ₩8,413 | ₩8,560 | ₩6,259 | ₩6,433 | -23.53% | 16.9만 |
|---|
| 2026.05.11 | ₩8,145 | ₩10,152 | ₩7,959 | ₩8,720 | +7.06% | 31.7만 |
|---|
| 2026.05.08 | ₩9,122 | ₩9,229 | ₩6,848 | ₩8,145 | -10.70% | 30.8만 |
|---|
| 2026.05.07 | ₩6,420 | ₩10,272 | ₩6,420 | ₩8,533 | +32.92% | 105.1만 |
|---|
| 2026.05.06 | ₩6,126 | ₩6,152 | ₩5,350 | ₩5,885 | -3.93% | 27.8만 |
|---|
| 2026.05.05 | ₩9,496 | ₩9,523 | ₩7,490 | ₩7,517 | -20.85% | 12.6만 |
|---|
| 2026.05.04 | ₩8,292 | ₩9,576 | ₩8,078 | ₩8,961 | +8.06% | 10.8만 |
|---|
| 2026.05.01 | ₩8,827 | ₩8,854 | ₩8,025 | ₩8,052 | -8.79% | 9.8만 |
|---|
| 2026.04.30 | ₩7,838 | ₩9,898 | ₩7,624 | ₩8,667 | +10.58% | 12만 |
|---|
| 2026.04.29 | ₩9,683 | ₩9,898 | ₩8,159 | ₩8,159 | -15.75% | 9.4만 |
|---|
| 2026.04.28 | ₩11,235 | ₩11,369 | ₩10,433 | ₩10,620 | -5.48% | 6.5만 |
|---|
| 2026.04.27 | ₩12,894 | ₩12,947 | ₩11,021 | ₩11,074 | -14.11% | 9.9만 |
|---|
| 2026.04.24 | ₩14,445 | ₩14,445 | ₩12,840 | ₩12,894 | -10.74% | 7.9만 |
|---|
| 2026.04.23 | ₩14,632 | ₩14,713 | ₩13,669 | ₩14,445 | -1.28% | 4만 |
|---|
| 2026.04.22 | ₩15,007 | ₩15,676 | ₩14,846 | ₩14,873 | -0.89% | 3.2만 |
|---|
| 2026.04.21 | ₩16,237 | ₩16,291 | ₩15,194 | ₩15,194 | -6.43% | 3.7만 |
|---|
| 2026.04.20 | ₩16,264 | ₩17,067 | ₩16,050 | ₩16,317 | +0.33% | 2.1만 |
|---|
| 2026.04.17 | ₩16,853 | ₩17,655 | ₩16,344 | ₩16,799 | -0.32% | 5.3만 |
|---|
| 2026.04.16 | ₩19,929 | ₩19,929 | ₩16,130 | ₩16,585 | -16.78% | 4.8만 |
|---|
| 2026.04.15 | ₩18,324 | ₩20,223 | ₩17,655 | ₩19,822 | +8.18% | 4.7만 |
|---|
| 2026.04.14 | ₩18,591 | ₩18,672 | ₩16,879 | ₩18,324 | -1.44% | 3.5만 |
|---|
| 2026.04.13 | ₩14,418 | ₩18,591 | ₩13,883 | ₩18,377 | +27.46% | 7.9만 |
|---|
| 2026.04.10 | ₩15,595 | ₩15,809 | ₩14,231 | ₩14,365 | -7.89% | 4.4만 |
|---|
| 2026.04.09 | ₩16,853 | ₩17,601 | ₩15,274 | ₩15,836 | -6.03% | 9.8만 |
|---|
| 2026.04.08 | ₩16,050 | ₩16,585 | ₩14,713 | ₩16,050 | 0.00% | 4.7만 |
|---|
| 2026.04.07 | ₩20,624 | ₩21,133 | ₩15,783 | ₩15,783 | -23.48% | 7.7만 |
|---|
| 2026.04.06 | ₩22,470 | ₩22,470 | ₩20,223 | ₩21,133 | -5.95% | 2.5만 |
|---|
| 2026.04.02 | ₩22,524 | ₩22,738 | ₩21,935 | ₩22,497 | -0.12% | 2.3만 |
|---|
| 2026.04.01 | ₩22,550 | ₩25,413 | ₩22,229 | ₩22,738 | +0.83% | 5.2만 |
|---|
| 2026.03.31 | ₩25,413 | ₩25,760 | ₩24,610 | ₩25,439 | +0.11% | 3.9만 |
|---|
| 2026.03.30 | ₩28,622 | ₩28,622 | ₩25,680 | ₩25,947 | -9.35% | 2.9만 |
|---|
| 2026.03.27 | ₩26,750 | ₩28,756 | ₩26,750 | ₩28,622 | +7.00% | 4.8만 |
|---|
| 2026.03.26 | ₩25,947 | ₩27,820 | ₩24,878 | ₩26,616 | +2.58% | 4.5만 |
|---|
| 2026.03.25 | ₩24,690 | ₩26,215 | ₩24,690 | ₩25,921 | +4.98% | 1.7만 |
|---|
| 2026.03.24 | ₩25,439 | ₩25,439 | ₩23,406 | ₩24,690 | -2.94% | 2.3만 |
|---|
| 2026.03.23 | ₩28,489 | ₩28,489 | ₩25,680 | ₩26,135 | -8.26% | 5.8만 |
|---|
| 2026.03.20 | ₩25,626 | ₩28,088 | ₩25,252 | ₩27,820 | +8.56% | 6.6만 |
|---|
| 2026.03.19 | ₩26,268 | ₩26,268 | ₩23,968 | ₩24,878 | -5.30% | 4.2만 |
|---|
| 2026.03.18 | ₩26,750 | ₩27,018 | ₩26,215 | ₩26,589 | -0.60% | 2.7만 |
|---|
| 2026.03.17 | ₩27,285 | ₩27,553 | ₩26,750 | ₩27,285 | 0.00% | 1.5만 |
|---|
| 2026.03.16 | ₩28,355 | ₩28,355 | ₩27,018 | ₩27,553 | -2.83% | 1.8만 |
|---|
| 2026.03.13 | ₩28,890 | ₩28,890 | ₩27,820 | ₩28,355 | -1.85% | 1.8만 |
|---|
| 2026.03.12 | ₩27,553 | ₩29,157 | ₩26,723 | ₩28,890 | +4.85% | 2.3만 |
|---|
| 2026.03.11 | ₩28,622 | ₩28,890 | ₩27,419 | ₩27,553 | -3.74% | 2.8만 |
|---|
| 2026.03.10 | ₩29,157 | ₩29,157 | ₩28,355 | ₩28,890 | -0.92% | 2.3만 |
|---|
| 2026.03.09 | ₩30,495 | ₩30,495 | ₩28,890 | ₩29,693 | -2.63% | 2.6만 |
|---|
| 2026.03.06 | ₩30,869 | ₩31,030 | ₩29,693 | ₩30,763 | -0.35% | 2.1만 |
|---|
| 2026.03.05 | ₩30,228 | ₩31,297 | ₩29,693 | ₩31,030 | +2.65% | 3.2만 |
|---|
| 2026.03.04 | ₩29,693 | ₩30,495 | ₩28,355 | ₩29,960 | +0.90% | 4.5만 |
|---|
| 2026.03.03 | ₩30,228 | ₩31,297 | ₩28,756 | ₩30,495 | +0.88% | 3.4만 |
|---|
| 2026.03.02 | ₩31,832 | ₩32,073 | ₩30,228 | ₩30,495 | -4.20% | 3.5만 |
|---|
| 2026.02.27 | ₩33,170 | ₩35,043 | ₩32,368 | ₩32,635 | -1.61% | 5.6만 |
|---|
| 2026.02.26 | ₩32,635 | ₩33,438 | ₩31,030 | ₩32,368 | -0.82% | 1.9만 |
|---|
| 2026.02.25 | ₩32,368 | ₩34,775 | ₩32,100 | ₩33,438 | +3.31% | 5.2만 |
|---|
| 2026.02.24 | ₩29,157 | ₩32,100 | ₩28,890 | ₩31,565 | +8.26% | 4만 |
|---|
| 2026.02.23 | ₩30,495 | ₩30,495 | ₩28,088 | ₩29,425 | -3.51% | 4.9만 |
|---|
| 2026.02.20 | ₩32,100 | ₩32,635 | ₩30,228 | ₩31,030 | -3.33% | 4.3만 |
|---|
| 2026.02.19 | ₩33,972 | ₩33,972 | ₩31,297 | ₩32,368 | -4.72% | 2.7만 |
|---|
| 2026.02.18 | ₩31,030 | ₩35,310 | ₩30,495 | ₩33,972 | +9.48% | 5.2만 |
|---|
| 2026.02.17 | ₩35,043 | ₩35,845 | ₩31,297 | ₩32,100 | -8.40% | 4.1만 |
|---|
| 2026.02.13 | ₩33,705 | ₩35,310 | ₩32,903 | ₩34,775 | +3.17% | 2.9만 |
|---|
| 2026.02.12 | ₩34,507 | ₩36,781 | ₩32,635 | ₩34,507 | 0.00% | 3.9만 |
|---|
| 2026.02.11 | ₩32,903 | ₩34,240 | ₩31,832 | ₩33,705 | +2.44% | 2.1만 |
|---|
| 2026.02.10 | ₩37,182 | ₩37,182 | ₩31,565 | ₩33,170 | -10.79% | 3.9만 |
|---|
| 2026.02.09 | ₩31,832 | ₩37,450 | ₩31,832 | ₩36,915 | +15.97% | 10.1만 |
|---|
| 2026.02.06 | ₩30,763 | ₩32,368 | ₩26,750 | ₩31,832 | +3.48% | 7.5만 |
|---|
| 2026.02.05 | ₩30,763 | ₩30,763 | ₩29,960 | ₩29,960 | -2.61% | 4.1만 |
|---|
| 2026.02.04 | ₩31,565 | ₩31,565 | ₩27,820 | ₩29,960 | -5.08% | 5.2만 |
|---|
| 2026.02.03 | ₩31,565 | ₩33,170 | ₩30,763 | ₩31,431 | -0.42% | 2.1만 |
|---|
| 2026.02.02 | ₩30,763 | ₩33,170 | ₩29,157 | ₩30,896 | +0.43% | 6.3만 |
|---|
| 2026.01.30 | ₩32,635 | ₩32,903 | ₩30,495 | ₩32,635 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩34,775 | ₩34,909 | ₩31,565 | ₩33,170 | -4.62% | 3만 |
|---|
| 2026.01.28 | ₩33,972 | ₩35,845 | ₩30,763 | ₩33,972 | 0.00% | 10.9만 |
|---|
| 2026.01.27 | ₩32,635 | ₩36,113 | ₩32,100 | ₩34,374 | +5.33% | 19만 |
|---|
| 2026.01.26 | ₩32,100 | ₩32,368 | ₩28,890 | ₩29,693 | -7.50% | 4.7만 |
|---|
| 2026.01.23 | ₩32,635 | ₩34,240 | ₩32,100 | ₩32,501 | -0.41% | 3.1만 |
|---|
| 2026.01.22 | ₩35,043 | ₩35,043 | ₩31,030 | ₩32,368 | -7.63% | 3.8만 |
|---|
| 2026.01.21 | ₩35,845 | ₩36,915 | ₩34,374 | ₩35,043 | -2.24% | 5만 |
|---|
| 2026.01.20 | ₩36,380 | ₩36,647 | ₩32,368 | ₩32,635 | -10.29% | 3.6만 |
|---|
| 2026.01.16 | ₩40,125 | ₩40,393 | ₩36,246 | ₩37,985 | -5.33% | 3.8만 |
|---|
| 2026.01.15 | ₩38,788 | ₩41,730 | ₩37,450 | ₩40,393 | +4.14% | 4만 |
|---|
| 2026.01.14 | ₩40,928 | ₩40,928 | ₩36,113 | ₩37,450 | -8.50% | 3.9만 |
|---|
| 2026.01.13 | ₩38,788 | ₩43,335 | ₩37,985 | ₩40,393 | +4.14% | 7.9만 |
|---|
| 2026.01.12 | ₩34,775 | ₩40,125 | ₩34,775 | ₩38,520 | +10.77% | 5만 |
|---|
| 2026.01.09 | ₩40,125 | ₩40,393 | ₩32,662 | ₩33,705 | -16.00% | 6만 |
|---|
| 2026.01.08 | ₩48,952 | ₩49,488 | ₩39,590 | ₩41,730 | -14.75% | 7.2만 |
|---|
| 2026.01.07 | ₩45,743 | ₩49,488 | ₩43,602 | ₩48,150 | +5.26% | 10.7만 |
|---|
| 2026.01.06 | ₩44,940 | ₩52,430 | ₩39,322 | ₩42,800 | -4.76% | 17.9만 |
|---|
| 2026.01.05 | ₩32,635 | ₩43,736 | ₩31,966 | ₩41,997 | +28.69% | 10.1만 |
|---|
| 2026.01.02 | ₩26,509 | ₩33,170 | ₩26,215 | ₩32,368 | +22.10% | 4.7만 |
|---|
| 2025.12.31 | ₩25,680 | ₩26,750 | ₩25,413 | ₩25,840 | +0.62% | 1.6만 |
|---|
| 2025.12.30 | ₩27,018 | ₩27,018 | ₩24,503 | ₩27,018 | 0.00% | 2.2만 |
|---|
| 2025.12.29 | ₩27,285 | ₩27,446 | ₩25,974 | ₩27,285 | 0.00% | 1.9만 |
|---|
| 2025.12.26 | ₩27,285 | ₩27,820 | ₩26,456 | ₩27,018 | -0.98% | 2만 |
|---|
| 2025.12.24 | ₩28,088 | ₩28,890 | ₩27,419 | ₩28,088 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩26,349 | ₩28,355 | ₩25,145 | ₩28,355 | +7.61% | 2만 |
|---|
| 2025.12.22 | ₩29,157 | ₩29,157 | ₩26,215 | ₩26,482 | -9.17% | 2.6만 |
|---|
| 2025.12.19 | ₩28,088 | ₩29,157 | ₩28,088 | ₩28,890 | +2.86% | 2.4만 |
|---|
| 2025.12.18 | ₩30,896 | ₩31,297 | ₩27,285 | ₩28,622 | -7.36% | 2.8만 |
|---|
| 2025.12.17 | ₩30,228 | ₩31,297 | ₩29,960 | ₩30,495 | +0.88% | 1.6만 |
|---|
| 2025.12.16 | ₩33,438 | ₩33,678 | ₩29,157 | ₩29,559 | -11.60% | 2.9만 |
|---|
| 2025.12.15 | ₩30,763 | ₩33,438 | ₩30,763 | ₩32,635 | +6.09% | 3.4만 |
|---|
| 2025.12.12 | ₩32,903 | ₩32,903 | ₩29,559 | ₩30,228 | -8.13% | 2.7만 |
|---|
| 2025.12.11 | ₩35,578 | ₩36,514 | ₩32,635 | ₩32,903 | -7.52% | 2.8만 |
|---|
| 2025.12.10 | ₩33,972 | ₩36,353 | ₩33,972 | ₩35,578 | +4.72% | 2.6만 |
|---|
| 2025.12.09 | ₩32,635 | ₩34,240 | ₩31,832 | ₩33,972 | +4.10% | 1.4만 |
|---|
| 2025.12.08 | ₩32,368 | ₩32,368 | ₩30,495 | ₩32,368 | 0.00% | 1.6만 |
|---|
| 2025.12.05 | ₩35,310 | ₩35,310 | ₩32,368 | ₩32,368 | -8.33% | 9.7천 |
|---|
| 2025.12.04 | ₩35,578 | ₩37,450 | ₩33,972 | ₩35,310 | -0.75% | 1.9만 |
|---|
| 2025.12.03 | ₩34,775 | ₩36,915 | ₩33,438 | ₩36,647 | +5.38% | 1.7만 |
|---|
| 2025.12.02 | ₩33,705 | ₩35,578 | ₩33,170 | ₩34,775 | +3.17% | 1.4만 |
|---|
| 2025.12.01 | ₩37,450 | ₩37,450 | ₩34,507 | ₩34,775 | -7.14% | 1.2만 |
|---|
| 2025.11.28 | ₩35,845 | ₩38,253 | ₩35,578 | ₩37,182 | +3.73% | 1.2만 |
|---|
| 2025.11.26 | ₩31,297 | ₩36,915 | ₩31,297 | ₩35,845 | +14.53% | 3.6만 |
|---|
| 2025.11.25 | ₩31,297 | ₩32,635 | ₩31,030 | ₩31,565 | +0.85% | 1.4만 |
|---|
| 2025.11.24 | ₩33,438 | ₩33,678 | ₩29,157 | ₩31,832 | -4.80% | 2.8만 |
|---|
| 2025.11.21 | ₩38,788 | ₩39,055 | ₩31,832 | ₩33,972 | -12.41% | 3.5만 |
|---|
| 2025.11.20 | ₩36,006 | ₩43,068 | ₩31,832 | ₩36,380 | +1.04% | 7만 |
|---|
| 2025.11.19 | ₩36,113 | ₩36,380 | ₩31,832 | ₩32,368 | -10.37% | 2.2만 |
|---|
| 2025.11.18 | ₩33,972 | ₩36,621 | ₩33,972 | ₩35,578 | +4.72% | 1.2만 |
|---|
| 2025.11.17 | ₩36,915 | ₩38,253 | ₩34,106 | ₩34,507 | -6.52% | 2.3만 |
|---|
| 2025.11.14 | ₩36,915 | ₩41,195 | ₩36,380 | ₩39,055 | +5.80% | 7만 |
|---|
| 2025.11.13 | ₩40,393 | ₩40,660 | ₩36,380 | ₩37,450 | -7.28% | 2.1만 |
|---|
| 2025.11.12 | ₩41,195 | ₩43,068 | ₩39,590 | ₩40,393 | -1.95% | 8.4천 |
|---|
| 2025.11.11 | ₩43,602 | ₩43,602 | ₩40,125 | ₩40,928 | -6.13% | 1.7만 |
|---|
| 2025.11.10 | ₩53,232 | ₩60,723 | ₩45,743 | ₩46,010 | -13.57% | 8.8만 |
|---|
| 2025.11.07 | ₩46,813 | ₩47,080 | ₩43,068 | ₩47,080 | +0.57% | 9.7천 |
|---|
| 2025.11.06 | ₩50,691 | ₩52,965 | ₩47,749 | ₩48,150 | -5.01% | 1.3만 |
|---|
| 2025.11.05 | ₩47,882 | ₩52,831 | ₩47,882 | ₩51,895 | +8.38% | 1.1만 |
|---|
| 2025.11.04 | ₩46,813 | ₩49,488 | ₩41,195 | ₩47,615 | +1.71% | 1.8만 |
|---|
| 2025.11.03 | ₩58,582 | ₩61,525 | ₩48,150 | ₩48,685 | -16.89% | 4만 |
|---|
| 2025.10.31 | ₩57,780 | ₩62,327 | ₩57,780 | ₩59,385 | +2.78% | 1.3만 |
|---|
| 2025.10.30 | ₩55,907 | ₩57,780 | ₩54,838 | ₩57,513 | +2.87% | 1.7만 |
|---|
| 2025.10.29 | ₩57,245 | ₩57,780 | ₩55,105 | ₩56,175 | -1.87% | 1.6만 |
|---|
| 2025.10.28 | ₩59,385 | ₩59,652 | ₩56,977 | ₩57,245 | -3.60% | 1.6만 |
|---|
| 2025.10.27 | ₩61,257 | ₩62,327 | ₩58,582 | ₩59,920 | -2.18% | 2.2만 |
|---|
| 2025.10.24 | ₩64,735 | ₩64,735 | ₩60,188 | ₩60,723 | -6.20% | 1.9만 |
|---|
| 2025.10.23 | ₩65,805 | ₩67,143 | ₩64,200 | ₩64,735 | -1.63% | 1.1만 |
|---|
| 2025.10.22 | ₩70,888 | ₩73,027 | ₩64,200 | ₩66,073 | -6.79% | 2.8만 |
|---|
| 2025.10.21 | ₩81,588 | ₩84,263 | ₩71,423 | ₩73,027 | -10.49% | 3.4만 |
|---|
| 2025.10.20 | ₩77,843 | ₩79,982 | ₩75,702 | ₩79,448 | +2.06% | 1.3만 |
|---|
| 2025.10.17 | ₩74,900 | ₩78,913 | ₩73,322 | ₩77,843 | +3.93% | 1.2만 |
|---|
| 2025.10.16 | ₩81,588 | ₩82,123 | ₩72,894 | ₩73,563 | -9.84% | 2.3만 |
|---|
| 2025.10.15 | ₩86,938 | ₩88,248 | ₩78,779 | ₩82,390 | -5.23% | 2.4만 |
|---|
| 2025.10.14 | ₩81,855 | ₩90,522 | ₩81,588 | ₩85,065 | +3.92% | 3.3만 |
|---|
| 2025.10.13 | ₩90,148 | ₩90,683 | ₩77,575 | ₩79,180 | -12.17% | 3.7만 |
|---|
| 2025.10.10 | ₩101,917 | ₩104,058 | ₩85,600 | ₩89,345 | -12.34% | 2.8만 |
|---|