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 | ₩858 | ₩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 | ₩925 | ₩738 | ₩903 | +12.17% | 44만 |
| 2026.10.05 | ₩685 | ₩805 | ₩684 | ₩795 | +16.05% | 30.7만 |
| 2026.10.02 | ₩764 | ₩789 | ₩688 | ₩700 | -8.42% | 27.2만 |
| 2026.10.01 | ₩806 | ₩818 | ₩762 | ₩772 | -4.16% | 31.2만 |
| 2026.09.30 | ₩907 | ₩916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩870 |
| -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 | ₩1,019 | ₩889 | ₩939 | -6.67% | 61.8만 |
|---|
| 2026.09.24 | ₩1,207 | ₩2,146 | ₩952 | ₩1,098 | -9.00% | 1079.8만 |
|---|
| 2026.09.23 | ₩1,177 | ₩1,207 | ₩1,140 | ₩1,187 | +0.80% | 8.6만 |
|---|
| 2026.09.22 | ₩1,242 | ₩1,277 | ₩1,145 | ₩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 | ₩1,287 | ₩1,215 | ₩1,247 | +0.43% | 11.1만 |
|---|
| 2026.09.17 | ₩1,261 | ₩1,287 | ₩1,207 | ₩1,253 | -0.64% | 13.1만 |
|---|
| 2026.09.16 | ₩1,341 | ₩1,341 | ₩1,278 | ₩1,297 | -3.30% | 4.9만 |
|---|
| 2026.09.15 | ₩1,354 | ₩1,368 | ₩1,294 | ₩1,341 | -0.99% | 8.8만 |
|---|
| 2026.09.14 | ₩1,354 | ₩1,368 | ₩1,294 | ₩1,354 | 0.00% | 11.9만 |
|---|
| 2026.09.11 | ₩1,318 | ₩1,368 | ₩1,308 | ₩1,340 | +1.63% | 11.5만 |
|---|
| 2026.09.10 | ₩1,408 | ₩1,422 | ₩1,314 | ₩1,314 | -6.67% | 8.3만 |
|---|
| 2026.09.09 | ₩1,448 | ₩1,454 | ₩1,368 | ₩1,422 | -1.85% | 10.7만 |
|---|
| 2026.09.08 | ₩1,395 | ₩1,455 | ₩1,332 | ₩1,408 | +0.96% | 15.8만 |
|---|
| 2026.09.04 | ₩1,422 | ₩1,529 | ₩1,328 | ₩1,354 | -4.72% | 42.6만 |
|---|
| 2026.09.03 | ₩1,462 | ₩1,529 | ₩1,422 | ₩1,422 | -2.75% | 9.9만 |
|---|
| 2026.09.02 | ₩1,368 | ₩1,502 | ₩1,349 | ₩1,435 | +4.90% | 10.8만 |
|---|
| 2026.09.01 | ₩1,475 | ₩1,475 | ₩1,408 | ₩1,435 | -2.73% | 6.6만 |
|---|
| 2026.08.31 | ₩1,395 | ₩1,515 | ₩1,395 | ₩1,475 | +5.77% | 16.6만 |
|---|
| 2026.08.28 | ₩1,596 | ₩1,596 | ₩1,448 | ₩1,462 | -8.40% | 19.5만 |
|---|
| 2026.08.27 | ₩1,542 | ₩1,636 | ₩1,542 | ₩1,596 | +3.48% | 13만 |
|---|
| 2026.08.26 | ₩1,650 | ₩1,660 | ₩1,542 | ₩1,582 | -4.07% | 15.2만 |
|---|
| 2026.08.25 | ₩1,556 | ₩1,730 | ₩1,529 | ₩1,650 | +6.03% | 17만 |
|---|
| 2026.08.24 | ₩1,676 | ₩1,690 | ₩1,529 | ₩1,609 | -4.00% | 27.6만 |
|---|
| 2026.08.21 | ₩1,837 | ₩1,891 | ₩1,703 | ₩1,743 | -5.11% | 20.5만 |
|---|
| 2026.08.20 | ₩1,931 | ₩1,931 | ₩1,837 | ₩1,864 | -3.47% | 14.4만 |
|---|
| 2026.08.19 | ₩1,851 | ₩2,347 | ₩1,663 | ₩1,918 | +3.62% | 87.9만 |
|---|
| 2026.08.18 | ₩1,958 | ₩2,119 | ₩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 | ₩2,280 | ₩2,401 | ₩2,280 | ₩2,280 | 0.00% | 24.1만 |
|---|
| 2026.08.13 | ₩2,240 | ₩2,347 | ₩2,240 | ₩2,280 | +1.80% | 18.1만 |
|---|
| 2026.08.12 | ₩2,293 | ₩2,347 | ₩2,173 | ₩2,333 | +1.75% | 31.2만 |
|---|
| 2026.08.11 | ₩2,226 | ₩2,333 | ₩2,146 | ₩2,280 | +2.41% | 9.9만 |
|---|
| 2026.08.10 | ₩2,280 | ₩2,347 | ₩2,219 | ₩2,226 | -2.35% | 12만 |
|---|
| 2026.08.07 | ₩2,481 | ₩2,602 | ₩2,307 | ₩2,360 | -4.86% | 18.5만 |
|---|
| 2026.08.06 | ₩2,387 | ₩2,602 | ₩2,360 | ₩2,561 | +7.30% | 23.1만 |
|---|
| 2026.08.05 | ₩2,494 | ₩2,579 | ₩2,367 | ₩2,374 | -4.84% | 8.6만 |
|---|
| 2026.08.04 | ₩2,561 | ₩2,655 | ₩2,427 | ₩2,548 | -0.52% | 10.8만 |
|---|
| 2026.08.03 | ₩2,494 | ₩2,682 | ₩2,441 | ₩2,602 | +4.30% | 9.1만 |
|---|
| 2026.07.31 | ₩2,441 | ₩2,535 | ₩2,363 | ₩2,481 | +1.65% | 7.3만 |
|---|
| 2026.07.30 | ₩2,374 | ₩2,481 | ₩2,293 | ₩2,441 | +2.82% | 14만 |
|---|
| 2026.07.29 | ₩2,588 | ₩2,615 | ₩2,347 | ₩2,347 | -9.33% | 15.7만 |
|---|
| 2026.07.28 | ₩2,816 | ₩2,850 | ₩2,548 | ₩2,561 | -9.05% | 22.3만 |
|---|
| 2026.07.27 | ₩2,870 | ₩3,055 | ₩2,803 | ₩2,843 | -0.93% | 6.9만 |
|---|
| 2026.07.24 | ₩2,937 | ₩3,058 | ₩2,873 | ₩2,950 | +0.46% | 6.8만 |
|---|
| 2026.07.23 | ₩2,830 | ₩3,071 | ₩2,830 | ₩2,991 | +5.69% | 6.7만 |
|---|
| 2026.07.22 | ₩2,696 | ₩2,950 | ₩2,696 | ₩2,870 | +6.47% | 11.7만 |
|---|
| 2026.07.21 | ₩2,843 | ₩2,964 | ₩2,682 | ₩2,709 | -4.72% | 22.1만 |
|---|
| 2026.07.20 | ₩3,098 | ₩3,172 | ₩2,789 | ₩2,910 | -6.06% | 28.9만 |
|---|
| 2026.07.17 | ₩3,125 | ₩3,463 | ₩3,098 | ₩3,245 | +3.86% | 8.2만 |
|---|
| 2026.07.16 | ₩3,581 | ₩3,632 | ₩3,219 | ₩3,232 | -9.74% | 17.7만 |
|---|
| 2026.07.15 | ₩3,621 | ₩3,748 | ₩3,500 | ₩3,607 | -0.37% | 11.4만 |
|---|
| 2026.07.14 | ₩3,272 | ₩3,755 | ₩3,272 | ₩3,675 | +12.30% | 45.6만 |
|---|
| 2026.07.13 | ₩3,245 | ₩3,286 | ₩2,789 | ₩3,219 | -0.83% | 59.3만 |
|---|
| 2026.07.10 | ₩4,077 | ₩4,493 | ₩4,010 | ₩4,345 | +6.58% | 34.8만 |
|---|
| 2026.07.09 | ₩4,077 | ₩4,251 | ₩3,956 | ₩4,077 | 0.00% | 16.1만 |
|---|
| 2026.07.08 | ₩4,244 | ₩4,328 | ₩4,023 | ₩4,077 | -3.95% | 16.9만 |
|---|
| 2026.07.07 | ₩4,184 | ₩4,533 | ₩3,962 | ₩4,506 | +7.69% | 31.7만 |
|---|
| 2026.07.06 | ₩4,023 | ₩4,387 | ₩3,822 | ₩4,358 | +8.33% | 182.1만 |
|---|
| 2026.07.02 | ₩3,970 | ₩4,077 | ₩3,916 | ₩3,996 | +0.68% | 9.9만 |
|---|
| 2026.07.01 | ₩3,996 | ₩4,117 | ₩3,916 | ₩3,996 | 0.00% | 13.4만 |
|---|
| 2026.06.30 | ₩4,023 | ₩4,128 | ₩3,903 | ₩4,050 | +0.67% | 16만 |
|---|
| 2026.06.29 | ₩3,996 | ₩4,157 | ₩3,903 | ₩4,037 | +1.01% | 14.6만 |
|---|
| 2026.06.26 | ₩3,782 | ₩4,144 | ₩3,782 | ₩3,983 | +5.32% | 11.3만 |
|---|
| 2026.06.25 | ₩4,023 | ₩4,117 | ₩3,809 | ₩3,889 | -3.33% | 12.4만 |
|---|
| 2026.06.24 | ₩4,157 | ₩4,275 | ₩3,943 | ₩3,956 | -4.84% | 14.7만 |
|---|
| 2026.06.23 | ₩4,291 | ₩4,426 | ₩4,171 | ₩4,345 | +1.25% | 5.7만 |
|---|
| 2026.06.22 | ₩4,318 | ₩4,448 | ₩4,157 | ₩4,278 | -0.93% | 13.1만 |
|---|
| 2026.06.18 | ₩4,600 | ₩5,123 | ₩4,560 | ₩4,667 | +1.46% | 39.7만 |
|---|
| 2026.06.17 | ₩3,996 | ₩4,493 | ₩3,956 | ₩4,412 | +10.40% | 39.9만 |
|---|
| 2026.06.16 | ₩4,157 | ₩4,330 | ₩3,889 | ₩4,023 | -3.23% | 23.5만 |
|---|
| 2026.06.15 | ₩3,782 | ₩5,364 | ₩3,755 | ₩4,318 | +14.18% | 244.8만 |
|---|
| 2026.06.12 | ₩4,023 | ₩4,338 | ₩3,715 | ₩3,728 | -7.33% | 20.6만 |
|---|
| 2026.06.11 | ₩4,305 | ₩4,318 | ₩3,970 | ₩4,050 | -5.92% | 19.3만 |
|---|
| 2026.06.10 | ₩4,037 | ₩4,358 | ₩4,037 | ₩4,305 | +6.64% | 17.7만 |
|---|
| 2026.06.09 | ₩4,613 | ₩4,694 | ₩4,050 | ₩4,171 | -9.59% | 16.5만 |
|---|
| 2026.06.08 | ₩3,903 | ₩4,694 | ₩3,889 | ₩4,600 | +17.87% | 29.6만 |
|---|
| 2026.06.05 | ₩4,063 | ₩4,157 | ₩3,889 | ₩4,037 | -0.66% | 19.2만 |
|---|
| 2026.06.04 | ₩4,278 | ₩4,533 | ₩4,110 | ₩4,157 | -2.82% | 21.1만 |
|---|
| 2026.06.03 | ₩4,439 | ₩4,506 | ₩4,144 | ₩4,224 | -4.83% | 20.1만 |
|---|
| 2026.06.02 | ₩4,627 | ₩4,707 | ₩4,358 | ₩4,439 | -4.06% | 20.2만 |
|---|
| 2026.06.01 | ₩5,223 | ₩5,364 | ₩4,636 | ₩4,721 | -9.63% | 25.4만 |
|---|
| 2026.05.29 | ₩5,029 | ₩5,364 | ₩4,761 | ₩5,203 | +3.47% | 52.4만 |
|---|
| 2026.05.28 | ₩4,761 | ₩4,935 | ₩4,452 | ₩4,640 | -2.54% | 39.1만 |
|---|
| 2026.05.27 | ₩5,150 | ₩5,383 | ₩4,560 | ₩4,560 | -11.46% | 25.3만 |
|---|
| 2026.05.26 | ₩4,620 | ₩5,632 | ₩4,439 | ₩5,472 | +18.43% | 68.8만 |
|---|
| 2026.05.22 | ₩4,439 | ₩4,814 | ₩4,439 | ₩4,627 | +4.23% | 33.2만 |
|---|
| 2026.05.21 | ₩4,573 | ₩4,989 | ₩4,345 | ₩4,667 | +2.05% | 95.9만 |
|---|
| 2026.05.20 | ₩4,600 | ₩4,788 | ₩4,345 | ₩4,747 | +3.21% | 585.6만 |
|---|
| 2026.05.19 | ₩6,866 | ₩6,947 | ₩4,855 | ₩5,109 | -25.59% | 34.4만 |
|---|
| 2026.05.18 | ₩9,253 | ₩10,058 | ₩6,786 | ₩6,813 | -26.38% | 32.1만 |
|---|
| 2026.05.15 | ₩8,502 | ₩10,963 | ₩7,711 | ₩10,273 | +20.82% | 29.7만 |
|---|
| 2026.05.14 | ₩6,880 | ₩9,307 | ₩6,504 | ₩8,757 | +27.29% | 34.5만 |
|---|
| 2026.05.13 | ₩6,732 | ₩7,577 | ₩6,571 | ₩6,772 | +0.60% | 32.9만 |
|---|
| 2026.05.12 | ₩8,435 | ₩8,583 | ₩6,276 | ₩6,451 | -23.53% | 16.9만 |
|---|
| 2026.05.11 | ₩8,167 | ₩10,179 | ₩7,981 | ₩8,744 | +7.06% | 31.7만 |
|---|
| 2026.05.08 | ₩9,146 | ₩9,253 | ₩6,866 | ₩8,167 | -10.70% | 30.8만 |
|---|
| 2026.05.07 | ₩6,437 | ₩10,299 | ₩6,437 | ₩8,556 | +32.92% | 105.1만 |
|---|
| 2026.05.06 | ₩6,142 | ₩6,169 | ₩5,364 | ₩5,901 | -3.93% | 27.8만 |
|---|
| 2026.05.05 | ₩9,522 | ₩9,548 | ₩7,510 | ₩7,537 | -20.85% | 12.6만 |
|---|
| 2026.05.04 | ₩8,315 | ₩9,602 | ₩8,100 | ₩8,985 | +8.06% | 10.8만 |
|---|
| 2026.05.01 | ₩8,851 | ₩8,878 | ₩8,046 | ₩8,073 | -8.79% | 9.8만 |
|---|
| 2026.04.30 | ₩7,859 | ₩9,924 | ₩7,644 | ₩8,690 | +10.58% | 12만 |
|---|
| 2026.04.29 | ₩9,709 | ₩9,924 | ₩8,181 | ₩8,181 | -15.75% | 9.4만 |
|---|
| 2026.04.28 | ₩11,265 | ₩11,399 | ₩10,460 | ₩10,648 | -5.48% | 6.5만 |
|---|
| 2026.04.27 | ₩12,928 | ₩12,982 | ₩11,050 | ₩11,104 | -14.11% | 9.9만 |
|---|
| 2026.04.24 | ₩14,484 | ₩14,484 | ₩12,874 | ₩12,928 | -10.74% | 7.9만 |
|---|
| 2026.04.23 | ₩14,671 | ₩14,752 | ₩13,706 | ₩14,484 | -1.28% | 4만 |
|---|
| 2026.04.22 | ₩15,047 | ₩15,717 | ₩14,886 | ₩14,913 | -0.89% | 3.2만 |
|---|
| 2026.04.21 | ₩16,281 | ₩16,334 | ₩15,235 | ₩15,235 | -6.43% | 3.7만 |
|---|
| 2026.04.20 | ₩16,307 | ₩17,112 | ₩16,093 | ₩16,361 | +0.33% | 2.1만 |
|---|
| 2026.04.17 | ₩16,897 | ₩17,702 | ₩16,388 | ₩16,844 | -0.32% | 5.3만 |
|---|
| 2026.04.16 | ₩19,982 | ₩19,982 | ₩16,173 | ₩16,629 | -16.78% | 4.8만 |
|---|
| 2026.04.15 | ₩18,373 | ₩20,277 | ₩17,702 | ₩19,875 | +8.18% | 4.7만 |
|---|
| 2026.04.14 | ₩18,641 | ₩18,721 | ₩16,924 | ₩18,373 | -1.44% | 3.5만 |
|---|
| 2026.04.13 | ₩14,457 | ₩18,641 | ₩13,920 | ₩18,426 | +27.46% | 7.9만 |
|---|
| 2026.04.10 | ₩15,637 | ₩15,851 | ₩14,269 | ₩14,403 | -7.89% | 4.4만 |
|---|
| 2026.04.09 | ₩16,897 | ₩17,648 | ₩15,315 | ₩15,878 | -6.03% | 9.8만 |
|---|
| 2026.04.08 | ₩16,093 | ₩16,629 | ₩14,752 | ₩16,093 | 0.00% | 4.7만 |
|---|
| 2026.04.07 | ₩20,679 | ₩21,189 | ₩15,825 | ₩15,825 | -23.48% | 7.7만 |
|---|
| 2026.04.06 | ₩22,530 | ₩22,530 | ₩20,277 | ₩21,189 | -5.95% | 2.5만 |
|---|
| 2026.04.02 | ₩22,584 | ₩22,798 | ₩21,994 | ₩22,557 | -0.12% | 2.3만 |
|---|
| 2026.04.01 | ₩22,610 | ₩25,480 | ₩22,289 | ₩22,798 | +0.83% | 5.2만 |
|---|
| 2026.03.31 | ₩25,480 | ₩25,829 | ₩24,676 | ₩25,507 | +0.11% | 3.9만 |
|---|
| 2026.03.30 | ₩28,699 | ₩28,699 | ₩25,749 | ₩26,017 | -9.35% | 2.9만 |
|---|
| 2026.03.27 | ₩26,821 | ₩28,833 | ₩26,821 | ₩28,699 | +7.00% | 4.8만 |
|---|
| 2026.03.26 | ₩26,017 | ₩27,894 | ₩24,944 | ₩26,687 | +2.58% | 4.5만 |
|---|
| 2026.03.25 | ₩24,756 | ₩26,285 | ₩24,756 | ₩25,990 | +4.98% | 1.7만 |
|---|
| 2026.03.24 | ₩25,507 | ₩25,507 | ₩23,469 | ₩24,756 | -2.94% | 2.3만 |
|---|
| 2026.03.23 | ₩28,565 | ₩28,565 | ₩25,749 | ₩26,205 | -8.26% | 5.8만 |
|---|
| 2026.03.20 | ₩25,695 | ₩28,162 | ₩25,319 | ₩27,894 | +8.56% | 6.6만 |
|---|
| 2026.03.19 | ₩26,339 | ₩26,339 | ₩24,032 | ₩24,944 | -5.30% | 4.2만 |
|---|
| 2026.03.18 | ₩26,821 | ₩27,090 | ₩26,285 | ₩26,660 | -0.60% | 2.7만 |
|---|
| 2026.03.17 | ₩27,358 | ₩27,626 | ₩26,821 | ₩27,358 | 0.00% | 1.5만 |
|---|
| 2026.03.16 | ₩28,431 | ₩28,431 | ₩27,090 | ₩27,626 | -2.83% | 1.8만 |
|---|
| 2026.03.13 | ₩28,967 | ₩28,967 | ₩27,894 | ₩28,431 | -1.85% | 1.8만 |
|---|
| 2026.03.12 | ₩27,626 | ₩29,235 | ₩26,795 | ₩28,967 | +4.85% | 2.3만 |
|---|
| 2026.03.11 | ₩28,699 | ₩28,967 | ₩27,492 | ₩27,626 | -3.74% | 2.8만 |
|---|
| 2026.03.10 | ₩29,235 | ₩29,235 | ₩28,431 | ₩28,967 | -0.92% | 2.3만 |
|---|
| 2026.03.09 | ₩30,576 | ₩30,576 | ₩28,967 | ₩29,772 | -2.63% | 2.6만 |
|---|
| 2026.03.06 | ₩30,952 | ₩31,113 | ₩29,772 | ₩30,845 | -0.35% | 2.1만 |
|---|
| 2026.03.05 | ₩30,308 | ₩31,381 | ₩29,772 | ₩31,113 | +2.65% | 3.2만 |
|---|
| 2026.03.04 | ₩29,772 | ₩30,576 | ₩28,431 | ₩30,040 | +0.90% | 4.5만 |
|---|
| 2026.03.03 | ₩30,308 | ₩31,381 | ₩28,833 | ₩30,576 | +0.88% | 3.4만 |
|---|
| 2026.03.02 | ₩31,917 | ₩32,159 | ₩30,308 | ₩30,576 | -4.20% | 3.5만 |
|---|
| 2026.02.27 | ₩33,259 | ₩35,136 | ₩32,454 | ₩32,722 | -1.61% | 5.6만 |
|---|
| 2026.02.26 | ₩32,722 | ₩33,527 | ₩31,113 | ₩32,454 | -0.82% | 1.9만 |
|---|
| 2026.02.25 | ₩32,454 | ₩34,868 | ₩32,186 | ₩33,527 | +3.31% | 5.2만 |
|---|
| 2026.02.24 | ₩29,235 | ₩32,186 | ₩28,967 | ₩31,649 | +8.26% | 4만 |
|---|
| 2026.02.23 | ₩30,576 | ₩30,576 | ₩28,162 | ₩29,504 | -3.51% | 4.9만 |
|---|
| 2026.02.20 | ₩32,186 | ₩32,722 | ₩30,308 | ₩31,113 | -3.33% | 4.3만 |
|---|
| 2026.02.19 | ₩34,063 | ₩34,063 | ₩31,381 | ₩32,454 | -4.72% | 2.7만 |
|---|
| 2026.02.18 | ₩31,113 | ₩35,404 | ₩30,576 | ₩34,063 | +9.48% | 5.2만 |
|---|
| 2026.02.17 | ₩35,136 | ₩35,941 | ₩31,381 | ₩32,186 | -8.40% | 4.1만 |
|---|
| 2026.02.13 | ₩33,795 | ₩35,404 | ₩32,990 | ₩34,868 | +3.17% | 2.9만 |
|---|
| 2026.02.12 | ₩34,600 | ₩36,879 | ₩32,722 | ₩34,600 | 0.00% | 3.9만 |
|---|
| 2026.02.11 | ₩32,990 | ₩34,331 | ₩31,917 | ₩33,795 | +2.44% | 2.1만 |
|---|
| 2026.02.10 | ₩37,282 | ₩37,282 | ₩31,649 | ₩33,259 | -10.79% | 3.9만 |
|---|
| 2026.02.09 | ₩31,917 | ₩37,550 | ₩31,917 | ₩37,014 | +15.97% | 10.1만 |
|---|
| 2026.02.06 | ₩30,845 | ₩32,454 | ₩26,821 | ₩31,917 | +3.48% | 7.5만 |
|---|
| 2026.02.05 | ₩30,845 | ₩30,845 | ₩30,040 | ₩30,040 | -2.61% | 4.1만 |
|---|
| 2026.02.04 | ₩31,649 | ₩31,649 | ₩27,894 | ₩30,040 | -5.08% | 5.2만 |
|---|
| 2026.02.03 | ₩31,649 | ₩33,259 | ₩30,845 | ₩31,515 | -0.42% | 2.1만 |
|---|
| 2026.02.02 | ₩30,845 | ₩33,259 | ₩29,235 | ₩30,979 | +0.43% | 6.3만 |
|---|
| 2026.01.30 | ₩32,722 | ₩32,990 | ₩30,576 | ₩32,722 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩34,868 | ₩35,002 | ₩31,649 | ₩33,259 | -4.62% | 3만 |
|---|
| 2026.01.28 | ₩34,063 | ₩35,941 | ₩30,845 | ₩34,063 | 0.00% | 10.9만 |
|---|
| 2026.01.27 | ₩32,722 | ₩36,209 | ₩32,186 | ₩34,466 | +5.33% | 19만 |
|---|
| 2026.01.26 | ₩32,186 | ₩32,454 | ₩28,967 | ₩29,772 | -7.50% | 4.7만 |
|---|
| 2026.01.23 | ₩32,722 | ₩34,331 | ₩32,186 | ₩32,588 | -0.41% | 3.1만 |
|---|
| 2026.01.22 | ₩35,136 | ₩35,136 | ₩31,113 | ₩32,454 | -7.63% | 3.8만 |
|---|
| 2026.01.21 | ₩35,941 | ₩37,014 | ₩34,466 | ₩35,136 | -2.24% | 5만 |
|---|
| 2026.01.20 | ₩36,477 | ₩36,745 | ₩32,454 | ₩32,722 | -10.29% | 3.6만 |
|---|
| 2026.01.16 | ₩40,232 | ₩40,500 | ₩36,343 | ₩38,086 | -5.33% | 3.8만 |
|---|
| 2026.01.15 | ₩38,891 | ₩41,841 | ₩37,550 | ₩40,500 | +4.14% | 4만 |
|---|
| 2026.01.14 | ₩41,037 | ₩41,037 | ₩36,209 | ₩37,550 | -8.50% | 3.9만 |
|---|
| 2026.01.13 | ₩38,891 | ₩43,451 | ₩38,086 | ₩40,500 | +4.14% | 7.9만 |
|---|
| 2026.01.12 | ₩34,868 | ₩40,232 | ₩34,868 | ₩38,623 | +10.77% | 5만 |
|---|
| 2026.01.09 | ₩40,232 | ₩40,500 | ₩32,749 | ₩33,795 | -16.00% | 6만 |
|---|
| 2026.01.08 | ₩49,083 | ₩49,620 | ₩39,696 | ₩41,841 | -14.75% | 7.2만 |
|---|
| 2026.01.07 | ₩45,865 | ₩49,620 | ₩43,719 | ₩48,279 | +5.26% | 10.7만 |
|---|
| 2026.01.06 | ₩45,060 | ₩52,570 | ₩39,427 | ₩42,914 | -4.76% | 17.9만 |
|---|
| 2026.01.05 | ₩32,722 | ₩43,853 | ₩32,052 | ₩42,110 | +28.69% | 10.1만 |
|---|
| 2026.01.02 | ₩26,580 | ₩33,259 | ₩26,285 | ₩32,454 | +22.10% | 4.7만 |
|---|
| 2025.12.31 | ₩25,749 | ₩26,821 | ₩25,480 | ₩25,909 | +0.62% | 1.6만 |
|---|
| 2025.12.30 | ₩27,090 | ₩27,090 | ₩24,568 | ₩27,090 | 0.00% | 2.2만 |
|---|
| 2025.12.29 | ₩27,358 | ₩27,519 | ₩26,044 | ₩27,358 | 0.00% | 1.9만 |
|---|
| 2025.12.26 | ₩27,358 | ₩27,894 | ₩26,526 | ₩27,090 | -0.98% | 2만 |
|---|
| 2025.12.24 | ₩28,162 | ₩28,967 | ₩27,492 | ₩28,162 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩26,419 | ₩28,431 | ₩25,212 | ₩28,431 | +7.61% | 2만 |
|---|
| 2025.12.22 | ₩29,235 | ₩29,235 | ₩26,285 | ₩26,553 | -9.17% | 2.6만 |
|---|
| 2025.12.19 | ₩28,162 | ₩29,235 | ₩28,162 | ₩28,967 | +2.86% | 2.4만 |
|---|
| 2025.12.18 | ₩30,979 | ₩31,381 | ₩27,358 | ₩28,699 | -7.36% | 2.8만 |
|---|
| 2025.12.17 | ₩30,308 | ₩31,381 | ₩30,040 | ₩30,576 | +0.88% | 1.6만 |
|---|
| 2025.12.16 | ₩33,527 | ₩33,768 | ₩29,235 | ₩29,638 | -11.60% | 2.9만 |
|---|
| 2025.12.15 | ₩30,845 | ₩33,527 | ₩30,845 | ₩32,722 | +6.09% | 3.4만 |
|---|
| 2025.12.12 | ₩32,990 | ₩32,990 | ₩29,638 | ₩30,308 | -8.13% | 2.7만 |
|---|
| 2025.12.11 | ₩35,672 | ₩36,611 | ₩32,722 | ₩32,990 | -7.52% | 2.8만 |
|---|
| 2025.12.10 | ₩34,063 | ₩36,450 | ₩34,063 | ₩35,672 | +4.72% | 2.6만 |
|---|
| 2025.12.09 | ₩32,722 | ₩34,331 | ₩31,917 | ₩34,063 | +4.10% | 1.4만 |
|---|
| 2025.12.08 | ₩32,454 | ₩32,454 | ₩30,576 | ₩32,454 | 0.00% | 1.6만 |
|---|
| 2025.12.05 | ₩35,404 | ₩35,404 | ₩32,454 | ₩32,454 | -8.33% | 9.7천 |
|---|
| 2025.12.04 | ₩35,672 | ₩37,550 | ₩34,063 | ₩35,404 | -0.75% | 1.9만 |
|---|
| 2025.12.03 | ₩34,868 | ₩37,014 | ₩33,527 | ₩36,745 | +5.38% | 1.7만 |
|---|
| 2025.12.02 | ₩33,795 | ₩35,672 | ₩33,259 | ₩34,868 | +3.17% | 1.4만 |
|---|
| 2025.12.01 | ₩37,550 | ₩37,550 | ₩34,600 | ₩34,868 | -7.14% | 1.2만 |
|---|
| 2025.11.28 | ₩35,941 | ₩38,355 | ₩35,672 | ₩37,282 | +3.73% | 1.2만 |
|---|
| 2025.11.26 | ₩31,381 | ₩37,014 | ₩31,381 | ₩35,941 | +14.53% | 3.6만 |
|---|
| 2025.11.25 | ₩31,381 | ₩32,722 | ₩31,113 | ₩31,649 | +0.85% | 1.4만 |
|---|
| 2025.11.24 | ₩33,527 | ₩33,768 | ₩29,235 | ₩31,917 | -4.80% | 2.8만 |
|---|
| 2025.11.21 | ₩38,891 | ₩39,159 | ₩31,917 | ₩34,063 | -12.41% | 3.5만 |
|---|
| 2025.11.20 | ₩36,102 | ₩43,182 | ₩31,917 | ₩36,477 | +1.04% | 7만 |
|---|
| 2025.11.19 | ₩36,209 | ₩36,477 | ₩31,917 | ₩32,454 | -10.37% | 2.2만 |
|---|
| 2025.11.18 | ₩34,063 | ₩36,718 | ₩34,063 | ₩35,672 | +4.72% | 1.2만 |
|---|
| 2025.11.17 | ₩37,014 | ₩38,355 | ₩34,197 | ₩34,600 | -6.52% | 2.3만 |
|---|
| 2025.11.14 | ₩37,014 | ₩41,305 | ₩36,477 | ₩39,159 | +5.80% | 7만 |
|---|
| 2025.11.13 | ₩40,500 | ₩40,769 | ₩36,477 | ₩37,550 | -7.28% | 2.1만 |
|---|
| 2025.11.12 | ₩41,305 | ₩43,182 | ₩39,696 | ₩40,500 | -1.95% | 8.4천 |
|---|
| 2025.11.11 | ₩43,719 | ₩43,719 | ₩40,232 | ₩41,037 | -6.13% | 1.7만 |
|---|
| 2025.11.10 | ₩53,375 | ₩60,885 | ₩45,865 | ₩46,133 | -13.57% | 8.8만 |
|---|
| 2025.11.07 | ₩46,937 | ₩47,206 | ₩43,182 | ₩47,206 | +0.57% | 9.7천 |
|---|
| 2025.11.06 | ₩50,827 | ₩53,106 | ₩47,876 | ₩48,279 | -5.01% | 1.3만 |
|---|
| 2025.11.05 | ₩48,010 | ₩52,972 | ₩48,010 | ₩52,034 | +8.38% | 1.1만 |
|---|
| 2025.11.04 | ₩46,937 | ₩49,620 | ₩41,305 | ₩47,742 | +1.71% | 1.8만 |
|---|
| 2025.11.03 | ₩58,739 | ₩61,689 | ₩48,279 | ₩48,815 | -16.89% | 4만 |
|---|
| 2025.10.31 | ₩57,934 | ₩62,494 | ₩57,934 | ₩59,544 | +2.78% | 1.3만 |
|---|
| 2025.10.30 | ₩56,057 | ₩57,934 | ₩54,984 | ₩57,666 | +2.87% | 1.7만 |
|---|
| 2025.10.29 | ₩57,398 | ₩57,934 | ₩55,252 | ₩56,325 | -1.87% | 1.6만 |
|---|
| 2025.10.28 | ₩59,544 | ₩59,812 | ₩57,130 | ₩57,398 | -3.60% | 1.6만 |
|---|
| 2025.10.27 | ₩61,421 | ₩62,494 | ₩58,739 | ₩60,080 | -2.18% | 2.2만 |
|---|
| 2025.10.24 | ₩64,908 | ₩64,908 | ₩60,348 | ₩60,885 | -6.20% | 1.9만 |
|---|
| 2025.10.23 | ₩65,981 | ₩67,322 | ₩64,371 | ₩64,908 | -1.63% | 1.1만 |
|---|
| 2025.10.22 | ₩71,077 | ₩73,222 | ₩64,371 | ₩66,249 | -6.79% | 2.8만 |
|---|
| 2025.10.21 | ₩81,805 | ₩84,487 | ₩71,613 | ₩73,222 | -10.49% | 3.4만 |
|---|
| 2025.10.20 | ₩78,050 | ₩80,196 | ₩75,905 | ₩79,660 | +2.06% | 1.3만 |
|---|
| 2025.10.17 | ₩75,100 | ₩79,123 | ₩73,517 | ₩78,050 | +3.93% | 1.2만 |
|---|
| 2025.10.16 | ₩81,805 | ₩82,342 | ₩73,088 | ₩73,759 | -9.84% | 2.3만 |
|---|
| 2025.10.15 | ₩87,170 | ₩88,484 | ₩78,989 | ₩82,610 | -5.23% | 2.4만 |
|---|
| 2025.10.14 | ₩82,073 | ₩90,764 | ₩81,805 | ₩85,292 | +3.92% | 3.3만 |
|---|
| 2025.10.13 | ₩90,388 | ₩90,925 | ₩77,782 | ₩79,391 | -12.17% | 3.7만 |
|---|
| 2025.10.10 | ₩102,190 | ₩104,335 | ₩85,828 | ₩89,583 | -12.34% | 2.8만 |
|---|