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 | ₩926 | ₩738 | ₩903 | +12.17% | 44만 |
| 2026.10.05 | ₩685 | ₩805 | ₩684 | ₩795 | +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 | ₩1,019 | ₩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 | ₩1,145 | ₩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 | ₩1,288 | ₩1,215 | ₩1,247 | +0.43% | 11.1만 |
|---|
| 2026.09.17 | ₩1,261 | ₩1,288 | ₩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 | ₩1,355 | ₩1,368 | ₩1,294 | ₩1,341 | -0.99% | 8.8만 |
|---|
| 2026.09.14 | ₩1,355 | ₩1,368 | ₩1,294 | ₩1,355 | 0.00% | 11.9만 |
|---|
| 2026.09.11 | ₩1,319 | ₩1,368 | ₩1,308 | ₩1,340 | +1.63% | 11.5만 |
|---|
| 2026.09.10 | ₩1,408 | ₩1,422 | ₩1,314 | ₩1,314 | -6.67% | 8.3만 |
|---|
| 2026.09.09 | ₩1,449 | ₩1,454 | ₩1,368 | ₩1,422 | -1.85% | 10.7만 |
|---|
| 2026.09.08 | ₩1,395 | ₩1,455 | ₩1,332 | ₩1,408 | +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 | ₩1,502 | ₩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 | ₩1,516 | ₩1,395 | ₩1,475 | +5.77% | 16.6만 |
|---|
| 2026.08.28 | ₩1,596 | ₩1,596 | ₩1,449 | ₩1,462 | -8.40% | 19.5만 |
|---|
| 2026.08.27 | ₩1,543 | ₩1,636 | ₩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 | ₩1,730 | ₩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 | ₩1,891 | ₩1,703 | ₩1,744 | -5.11% | 20.5만 |
|---|
| 2026.08.20 | ₩1,931 | ₩1,931 | ₩1,838 | ₩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 | ₩2,294 | ₩2,347 | ₩2,173 | ₩2,334 | +1.75% | 31.2만 |
|---|
| 2026.08.11 | ₩2,227 | ₩2,334 | ₩2,146 | ₩2,280 | +2.41% | 9.9만 |
|---|
| 2026.08.10 | ₩2,280 | ₩2,347 | ₩2,220 | ₩2,227 | -2.35% | 12만 |
|---|
| 2026.08.07 | ₩2,481 | ₩2,602 | ₩2,307 | ₩2,361 | -4.86% | 18.5만 |
|---|
| 2026.08.06 | ₩2,388 | ₩2,602 | ₩2,361 | ₩2,562 | +7.30% | 23.1만 |
|---|
| 2026.08.05 | ₩2,495 | ₩2,579 | ₩2,367 | ₩2,374 | -4.84% | 8.6만 |
|---|
| 2026.08.04 | ₩2,562 | ₩2,656 | ₩2,428 | ₩2,548 | -0.52% | 10.8만 |
|---|
| 2026.08.03 | ₩2,495 | ₩2,683 | ₩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 | ₩2,294 | ₩2,441 | +2.82% | 14만 |
|---|
| 2026.07.29 | ₩2,589 | ₩2,616 | ₩2,347 | ₩2,347 | -9.33% | 15.7만 |
|---|
| 2026.07.28 | ₩2,817 | ₩2,850 | ₩2,548 | ₩2,562 | -9.05% | 22.3만 |
|---|
| 2026.07.27 | ₩2,870 | ₩3,056 | ₩2,803 | ₩2,844 | -0.93% | 6.9만 |
|---|
| 2026.07.24 | ₩2,937 | ₩3,058 | ₩2,873 | ₩2,951 | +0.46% | 6.8만 |
|---|
| 2026.07.23 | ₩2,830 | ₩3,072 | ₩2,830 | ₩2,991 | +5.69% | 6.7만 |
|---|
| 2026.07.22 | ₩2,696 | ₩2,951 | ₩2,696 | ₩2,870 | +6.47% | 11.7만 |
|---|
| 2026.07.21 | ₩2,844 | ₩2,964 | ₩2,683 | ₩2,709 | -4.72% | 22.1만 |
|---|
| 2026.07.20 | ₩3,098 | ₩3,172 | ₩2,790 | ₩2,911 | -6.06% | 28.9만 |
|---|
| 2026.07.17 | ₩3,125 | ₩3,463 | ₩3,098 | ₩3,246 | +3.86% | 8.2만 |
|---|
| 2026.07.16 | ₩3,581 | ₩3,632 | ₩3,219 | ₩3,233 | -9.74% | 17.7만 |
|---|
| 2026.07.15 | ₩3,622 | ₩3,749 | ₩3,501 | ₩3,608 | -0.37% | 11.4만 |
|---|
| 2026.07.14 | ₩3,273 | ₩3,756 | ₩3,273 | ₩3,675 | +12.30% | 45.6만 |
|---|
| 2026.07.13 | ₩3,246 | ₩3,286 | ₩2,790 | ₩3,219 | -0.83% | 59.3만 |
|---|
| 2026.07.10 | ₩4,078 | ₩4,493 | ₩4,011 | ₩4,346 | +6.58% | 34.8만 |
|---|
| 2026.07.09 | ₩4,078 | ₩4,252 | ₩3,957 | ₩4,078 | 0.00% | 16.1만 |
|---|
| 2026.07.08 | ₩4,245 | ₩4,328 | ₩4,024 | ₩4,078 | -3.95% | 16.9만 |
|---|
| 2026.07.07 | ₩4,185 | ₩4,534 | ₩3,962 | ₩4,507 | +7.69% | 31.7만 |
|---|
| 2026.07.06 | ₩4,024 | ₩4,387 | ₩3,823 | ₩4,359 | +8.33% | 182.1만 |
|---|
| 2026.07.02 | ₩3,970 | ₩4,078 | ₩3,917 | ₩3,997 | +0.68% | 9.9만 |
|---|
| 2026.07.01 | ₩3,997 | ₩4,118 | ₩3,917 | ₩3,997 | 0.00% | 13.4만 |
|---|
| 2026.06.30 | ₩4,024 | ₩4,129 | ₩3,903 | ₩4,051 | +0.67% | 16만 |
|---|
| 2026.06.29 | ₩3,997 | ₩4,158 | ₩3,903 | ₩4,037 | +1.01% | 14.6만 |
|---|
| 2026.06.26 | ₩3,782 | ₩4,145 | ₩3,782 | ₩3,984 | +5.32% | 11.3만 |
|---|
| 2026.06.25 | ₩4,024 | ₩4,118 | ₩3,809 | ₩3,890 | -3.33% | 12.4만 |
|---|
| 2026.06.24 | ₩4,158 | ₩4,276 | ₩3,943 | ₩3,957 | -4.84% | 14.7만 |
|---|
| 2026.06.23 | ₩4,292 | ₩4,426 | ₩4,171 | ₩4,346 | +1.25% | 5.7만 |
|---|
| 2026.06.22 | ₩4,319 | ₩4,449 | ₩4,158 | ₩4,279 | -0.93% | 13.1만 |
|---|
| 2026.06.18 | ₩4,601 | ₩5,124 | ₩4,560 | ₩4,668 | +1.46% | 39.7만 |
|---|
| 2026.06.17 | ₩3,997 | ₩4,493 | ₩3,957 | ₩4,413 | +10.40% | 39.9만 |
|---|
| 2026.06.16 | ₩4,158 | ₩4,331 | ₩3,890 | ₩4,024 | -3.23% | 23.5만 |
|---|
| 2026.06.15 | ₩3,782 | ₩5,365 | ₩3,756 | ₩4,319 | +14.18% | 244.8만 |
|---|
| 2026.06.12 | ₩4,024 | ₩4,339 | ₩3,715 | ₩3,729 | -7.33% | 20.6만 |
|---|
| 2026.06.11 | ₩4,306 | ₩4,319 | ₩3,970 | ₩4,051 | -5.92% | 19.3만 |
|---|
| 2026.06.10 | ₩4,037 | ₩4,359 | ₩4,037 | ₩4,306 | +6.64% | 17.7만 |
|---|
| 2026.06.09 | ₩4,614 | ₩4,695 | ₩4,051 | ₩4,171 | -9.59% | 16.5만 |
|---|
| 2026.06.08 | ₩3,903 | ₩4,695 | ₩3,890 | ₩4,601 | +17.87% | 29.6만 |
|---|
| 2026.06.05 | ₩4,064 | ₩4,158 | ₩3,890 | ₩4,037 | -0.66% | 19.2만 |
|---|
| 2026.06.04 | ₩4,279 | ₩4,534 | ₩4,111 | ₩4,158 | -2.82% | 21.1만 |
|---|
| 2026.06.03 | ₩4,440 | ₩4,507 | ₩4,145 | ₩4,225 | -4.83% | 20.1만 |
|---|
| 2026.06.02 | ₩4,628 | ₩4,708 | ₩4,359 | ₩4,440 | -4.06% | 20.2만 |
|---|
| 2026.06.01 | ₩5,224 | ₩5,365 | ₩4,637 | ₩4,721 | -9.63% | 25.4만 |
|---|
| 2026.05.29 | ₩5,030 | ₩5,365 | ₩4,762 | ₩5,204 | +3.47% | 52.4만 |
|---|
| 2026.05.28 | ₩4,762 | ₩4,936 | ₩4,453 | ₩4,641 | -2.54% | 39.1만 |
|---|
| 2026.05.27 | ₩5,151 | ₩5,384 | ₩4,560 | ₩4,560 | -11.46% | 25.3만 |
|---|
| 2026.05.26 | ₩4,621 | ₩5,634 | ₩4,440 | ₩5,473 | +18.43% | 68.8만 |
|---|
| 2026.05.22 | ₩4,440 | ₩4,815 | ₩4,440 | ₩4,628 | +4.23% | 33.2만 |
|---|
| 2026.05.21 | ₩4,574 | ₩4,990 | ₩4,346 | ₩4,668 | +2.05% | 95.9만 |
|---|
| 2026.05.20 | ₩4,601 | ₩4,788 | ₩4,346 | ₩4,748 | +3.21% | 585.6만 |
|---|
| 2026.05.19 | ₩6,868 | ₩6,948 | ₩4,856 | ₩5,110 | -25.59% | 34.4만 |
|---|
| 2026.05.18 | ₩9,255 | ₩10,060 | ₩6,787 | ₩6,814 | -26.38% | 32.1만 |
|---|
| 2026.05.15 | ₩8,504 | ₩10,965 | ₩7,713 | ₩10,274 | +20.82% | 29.7만 |
|---|
| 2026.05.14 | ₩6,881 | ₩9,309 | ₩6,505 | ₩8,759 | +27.29% | 34.5만 |
|---|
| 2026.05.13 | ₩6,733 | ₩7,578 | ₩6,572 | ₩6,774 | +0.60% | 32.9만 |
|---|
| 2026.05.12 | ₩8,437 | ₩8,584 | ₩6,277 | ₩6,452 | -23.53% | 16.9만 |
|---|
| 2026.05.11 | ₩8,169 | ₩10,181 | ₩7,982 | ₩8,745 | +7.06% | 31.7만 |
|---|
| 2026.05.08 | ₩9,148 | ₩9,255 | ₩6,868 | ₩8,169 | -10.70% | 30.8만 |
|---|
| 2026.05.07 | ₩6,438 | ₩10,301 | ₩6,438 | ₩8,558 | +32.92% | 105.1만 |
|---|
| 2026.05.06 | ₩6,143 | ₩6,170 | ₩5,365 | ₩5,902 | -3.93% | 27.8만 |
|---|
| 2026.05.05 | ₩9,523 | ₩9,550 | ₩7,511 | ₩7,538 | -20.85% | 12.6만 |
|---|
| 2026.05.04 | ₩8,316 | ₩9,604 | ₩8,102 | ₩8,987 | +8.06% | 10.8만 |
|---|
| 2026.05.01 | ₩8,853 | ₩8,879 | ₩8,048 | ₩8,075 | -8.79% | 9.8만 |
|---|
| 2026.04.30 | ₩7,860 | ₩9,926 | ₩7,645 | ₩8,692 | +10.58% | 12만 |
|---|
| 2026.04.29 | ₩9,711 | ₩9,926 | ₩8,182 | ₩8,182 | -15.75% | 9.4만 |
|---|
| 2026.04.28 | ₩11,267 | ₩11,401 | ₩10,462 | ₩10,650 | -5.48% | 6.5만 |
|---|
| 2026.04.27 | ₩12,930 | ₩12,984 | ₩11,052 | ₩11,106 | -14.11% | 9.9만 |
|---|
| 2026.04.24 | ₩14,486 | ₩14,486 | ₩12,877 | ₩12,930 | -10.74% | 7.9만 |
|---|
| 2026.04.23 | ₩14,674 | ₩14,754 | ₩13,708 | ₩14,486 | -1.28% | 4만 |
|---|
| 2026.04.22 | ₩15,049 | ₩15,720 | ₩14,889 | ₩14,915 | -0.89% | 3.2만 |
|---|
| 2026.04.21 | ₩16,284 | ₩16,337 | ₩15,237 | ₩15,237 | -6.43% | 3.7만 |
|---|
| 2026.04.20 | ₩16,310 | ₩17,115 | ₩16,096 | ₩16,364 | +0.33% | 2.1만 |
|---|
| 2026.04.17 | ₩16,901 | ₩17,705 | ₩16,391 | ₩16,847 | -0.32% | 5.3만 |
|---|
| 2026.04.16 | ₩19,986 | ₩19,986 | ₩16,176 | ₩16,632 | -16.78% | 4.8만 |
|---|
| 2026.04.15 | ₩18,376 | ₩20,281 | ₩17,705 | ₩19,878 | +8.18% | 4.7만 |
|---|
| 2026.04.14 | ₩18,644 | ₩18,725 | ₩16,927 | ₩18,376 | -1.44% | 3.5만 |
|---|
| 2026.04.13 | ₩14,459 | ₩18,644 | ₩13,923 | ₩18,430 | +27.46% | 7.9만 |
|---|
| 2026.04.10 | ₩15,640 | ₩15,854 | ₩14,272 | ₩14,406 | -7.89% | 4.4만 |
|---|
| 2026.04.09 | ₩16,901 | ₩17,652 | ₩15,318 | ₩15,881 | -6.03% | 9.8만 |
|---|
| 2026.04.08 | ₩16,096 | ₩16,632 | ₩14,754 | ₩16,096 | 0.00% | 4.7만 |
|---|
| 2026.04.07 | ₩20,683 | ₩21,193 | ₩15,827 | ₩15,827 | -23.48% | 7.7만 |
|---|
| 2026.04.06 | ₩22,534 | ₩22,534 | ₩20,281 | ₩21,193 | -5.95% | 2.5만 |
|---|
| 2026.04.02 | ₩22,588 | ₩22,802 | ₩21,997 | ₩22,561 | -0.12% | 2.3만 |
|---|
| 2026.04.01 | ₩22,614 | ₩25,485 | ₩22,293 | ₩22,802 | +0.83% | 5.2만 |
|---|
| 2026.03.31 | ₩25,485 | ₩25,834 | ₩24,680 | ₩25,512 | +0.11% | 3.9만 |
|---|
| 2026.03.30 | ₩28,704 | ₩28,704 | ₩25,753 | ₩26,021 | -9.35% | 2.9만 |
|---|
| 2026.03.27 | ₩26,826 | ₩28,838 | ₩26,826 | ₩28,704 | +7.00% | 4.8만 |
|---|
| 2026.03.26 | ₩26,021 | ₩27,899 | ₩24,948 | ₩26,692 | +2.58% | 4.5만 |
|---|
| 2026.03.25 | ₩24,761 | ₩26,290 | ₩24,761 | ₩25,995 | +4.98% | 1.7만 |
|---|
| 2026.03.24 | ₩25,512 | ₩25,512 | ₩23,473 | ₩24,761 | -2.94% | 2.3만 |
|---|
| 2026.03.23 | ₩28,570 | ₩28,570 | ₩25,753 | ₩26,209 | -8.26% | 5.8만 |
|---|
| 2026.03.20 | ₩25,699 | ₩28,168 | ₩25,324 | ₩27,899 | +8.56% | 6.6만 |
|---|
| 2026.03.19 | ₩26,343 | ₩26,343 | ₩24,036 | ₩24,948 | -5.30% | 4.2만 |
|---|
| 2026.03.18 | ₩26,826 | ₩27,094 | ₩26,290 | ₩26,665 | -0.60% | 2.7만 |
|---|
| 2026.03.17 | ₩27,363 | ₩27,631 | ₩26,826 | ₩27,363 | 0.00% | 1.5만 |
|---|
| 2026.03.16 | ₩28,436 | ₩28,436 | ₩27,094 | ₩27,631 | -2.83% | 1.8만 |
|---|
| 2026.03.13 | ₩28,972 | ₩28,972 | ₩27,899 | ₩28,436 | -1.85% | 1.8만 |
|---|
| 2026.03.12 | ₩27,631 | ₩29,241 | ₩26,799 | ₩28,972 | +4.85% | 2.3만 |
|---|
| 2026.03.11 | ₩28,704 | ₩28,972 | ₩27,497 | ₩27,631 | -3.74% | 2.8만 |
|---|
| 2026.03.10 | ₩29,241 | ₩29,241 | ₩28,436 | ₩28,972 | -0.92% | 2.3만 |
|---|
| 2026.03.09 | ₩30,582 | ₩30,582 | ₩28,972 | ₩29,777 | -2.63% | 2.6만 |
|---|
| 2026.03.06 | ₩30,957 | ₩31,118 | ₩29,777 | ₩30,850 | -0.35% | 2.1만 |
|---|
| 2026.03.05 | ₩30,314 | ₩31,387 | ₩29,777 | ₩31,118 | +2.65% | 3.2만 |
|---|
| 2026.03.04 | ₩29,777 | ₩30,582 | ₩28,436 | ₩30,045 | +0.90% | 4.5만 |
|---|
| 2026.03.03 | ₩30,314 | ₩31,387 | ₩28,838 | ₩30,582 | +0.88% | 3.4만 |
|---|
| 2026.03.02 | ₩31,923 | ₩32,165 | ₩30,314 | ₩30,582 | -4.20% | 3.5만 |
|---|
| 2026.02.27 | ₩33,264 | ₩35,142 | ₩32,460 | ₩32,728 | -1.61% | 5.6만 |
|---|
| 2026.02.26 | ₩32,728 | ₩33,533 | ₩31,118 | ₩32,460 | -0.82% | 1.9만 |
|---|
| 2026.02.25 | ₩32,460 | ₩34,874 | ₩32,191 | ₩33,533 | +3.31% | 5.2만 |
|---|
| 2026.02.24 | ₩29,241 | ₩32,191 | ₩28,972 | ₩31,655 | +8.26% | 4만 |
|---|
| 2026.02.23 | ₩30,582 | ₩30,582 | ₩28,168 | ₩29,509 | -3.51% | 4.9만 |
|---|
| 2026.02.20 | ₩32,191 | ₩32,728 | ₩30,314 | ₩31,118 | -3.33% | 4.3만 |
|---|
| 2026.02.19 | ₩34,069 | ₩34,069 | ₩31,387 | ₩32,460 | -4.72% | 2.7만 |
|---|
| 2026.02.18 | ₩31,118 | ₩35,411 | ₩30,582 | ₩34,069 | +9.48% | 5.2만 |
|---|
| 2026.02.17 | ₩35,142 | ₩35,947 | ₩31,387 | ₩32,191 | -8.40% | 4.1만 |
|---|
| 2026.02.13 | ₩33,801 | ₩35,411 | ₩32,996 | ₩34,874 | +3.17% | 2.9만 |
|---|
| 2026.02.12 | ₩34,606 | ₩36,886 | ₩32,728 | ₩34,606 | 0.00% | 3.9만 |
|---|
| 2026.02.11 | ₩32,996 | ₩34,338 | ₩31,923 | ₩33,801 | +2.44% | 2.1만 |
|---|
| 2026.02.10 | ₩37,288 | ₩37,288 | ₩31,655 | ₩33,264 | -10.79% | 3.9만 |
|---|
| 2026.02.09 | ₩31,923 | ₩37,557 | ₩31,923 | ₩37,020 | +15.97% | 10.1만 |
|---|
| 2026.02.06 | ₩30,850 | ₩32,460 | ₩26,826 | ₩31,923 | +3.48% | 7.5만 |
|---|
| 2026.02.05 | ₩30,850 | ₩30,850 | ₩30,045 | ₩30,045 | -2.61% | 4.1만 |
|---|
| 2026.02.04 | ₩31,655 | ₩31,655 | ₩27,899 | ₩30,045 | -5.08% | 5.2만 |
|---|
| 2026.02.03 | ₩31,655 | ₩33,264 | ₩30,850 | ₩31,521 | -0.42% | 2.1만 |
|---|
| 2026.02.02 | ₩30,850 | ₩33,264 | ₩29,241 | ₩30,984 | +0.43% | 6.3만 |
|---|
| 2026.01.30 | ₩32,728 | ₩32,996 | ₩30,582 | ₩32,728 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩34,874 | ₩35,008 | ₩31,655 | ₩33,264 | -4.62% | 3만 |
|---|
| 2026.01.28 | ₩34,069 | ₩35,947 | ₩30,850 | ₩34,069 | 0.00% | 10.9만 |
|---|
| 2026.01.27 | ₩32,728 | ₩36,215 | ₩32,191 | ₩34,472 | +5.33% | 19만 |
|---|
| 2026.01.26 | ₩32,191 | ₩32,460 | ₩28,972 | ₩29,777 | -7.50% | 4.7만 |
|---|
| 2026.01.23 | ₩32,728 | ₩34,338 | ₩32,191 | ₩32,594 | -0.41% | 3.1만 |
|---|
| 2026.01.22 | ₩35,142 | ₩35,142 | ₩31,118 | ₩32,460 | -7.63% | 3.8만 |
|---|
| 2026.01.21 | ₩35,947 | ₩37,020 | ₩34,472 | ₩35,142 | -2.24% | 5만 |
|---|
| 2026.01.20 | ₩36,484 | ₩36,752 | ₩32,460 | ₩32,728 | -10.29% | 3.6만 |
|---|
| 2026.01.16 | ₩40,239 | ₩40,508 | ₩36,350 | ₩38,093 | -5.33% | 3.8만 |
|---|
| 2026.01.15 | ₩38,898 | ₩41,849 | ₩37,557 | ₩40,508 | +4.14% | 4만 |
|---|
| 2026.01.14 | ₩41,044 | ₩41,044 | ₩36,215 | ₩37,557 | -8.50% | 3.9만 |
|---|
| 2026.01.13 | ₩38,898 | ₩43,458 | ₩38,093 | ₩40,508 | +4.14% | 7.9만 |
|---|
| 2026.01.12 | ₩34,874 | ₩40,239 | ₩34,874 | ₩38,630 | +10.77% | 5만 |
|---|
| 2026.01.09 | ₩40,239 | ₩40,508 | ₩32,755 | ₩33,801 | -16.00% | 6만 |
|---|
| 2026.01.08 | ₩49,092 | ₩49,628 | ₩39,703 | ₩41,849 | -14.75% | 7.2만 |
|---|
| 2026.01.07 | ₩45,873 | ₩49,628 | ₩43,727 | ₩48,287 | +5.26% | 10.7만 |
|---|
| 2026.01.06 | ₩45,068 | ₩52,579 | ₩39,435 | ₩42,922 | -4.76% | 17.9만 |
|---|
| 2026.01.05 | ₩32,728 | ₩43,861 | ₩32,057 | ₩42,117 | +28.69% | 10.1만 |
|---|
| 2026.01.02 | ₩26,585 | ₩33,264 | ₩26,290 | ₩32,460 | +22.10% | 4.7만 |
|---|
| 2025.12.31 | ₩25,753 | ₩26,826 | ₩25,485 | ₩25,914 | +0.62% | 1.6만 |
|---|
| 2025.12.30 | ₩27,094 | ₩27,094 | ₩24,573 | ₩27,094 | 0.00% | 2.2만 |
|---|
| 2025.12.29 | ₩27,363 | ₩27,524 | ₩26,048 | ₩27,363 | 0.00% | 1.9만 |
|---|
| 2025.12.26 | ₩27,363 | ₩27,899 | ₩26,531 | ₩27,094 | -0.98% | 2만 |
|---|
| 2025.12.24 | ₩28,168 | ₩28,972 | ₩27,497 | ₩28,168 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩26,424 | ₩28,436 | ₩25,217 | ₩28,436 | +7.61% | 2만 |
|---|
| 2025.12.22 | ₩29,241 | ₩29,241 | ₩26,290 | ₩26,558 | -9.17% | 2.6만 |
|---|
| 2025.12.19 | ₩28,168 | ₩29,241 | ₩28,168 | ₩28,972 | +2.86% | 2.4만 |
|---|
| 2025.12.18 | ₩30,984 | ₩31,387 | ₩27,363 | ₩28,704 | -7.36% | 2.8만 |
|---|
| 2025.12.17 | ₩30,314 | ₩31,387 | ₩30,045 | ₩30,582 | +0.88% | 1.6만 |
|---|
| 2025.12.16 | ₩33,533 | ₩33,774 | ₩29,241 | ₩29,643 | -11.60% | 2.9만 |
|---|
| 2025.12.15 | ₩30,850 | ₩33,533 | ₩30,850 | ₩32,728 | +6.09% | 3.4만 |
|---|
| 2025.12.12 | ₩32,996 | ₩32,996 | ₩29,643 | ₩30,314 | -8.13% | 2.7만 |
|---|
| 2025.12.11 | ₩35,679 | ₩36,618 | ₩32,728 | ₩32,996 | -7.52% | 2.8만 |
|---|
| 2025.12.10 | ₩34,069 | ₩36,457 | ₩34,069 | ₩35,679 | +4.72% | 2.6만 |
|---|
| 2025.12.09 | ₩32,728 | ₩34,338 | ₩31,923 | ₩34,069 | +4.10% | 1.4만 |
|---|
| 2025.12.08 | ₩32,460 | ₩32,460 | ₩30,582 | ₩32,460 | 0.00% | 1.6만 |
|---|
| 2025.12.05 | ₩35,411 | ₩35,411 | ₩32,460 | ₩32,460 | -8.33% | 9.7천 |
|---|
| 2025.12.04 | ₩35,679 | ₩37,557 | ₩34,069 | ₩35,411 | -0.75% | 1.9만 |
|---|
| 2025.12.03 | ₩34,874 | ₩37,020 | ₩33,533 | ₩36,752 | +5.38% | 1.7만 |
|---|
| 2025.12.02 | ₩33,801 | ₩35,679 | ₩33,264 | ₩34,874 | +3.17% | 1.4만 |
|---|
| 2025.12.01 | ₩37,557 | ₩37,557 | ₩34,606 | ₩34,874 | -7.14% | 1.2만 |
|---|
| 2025.11.28 | ₩35,947 | ₩38,361 | ₩35,679 | ₩37,288 | +3.73% | 1.2만 |
|---|
| 2025.11.26 | ₩31,387 | ₩37,020 | ₩31,387 | ₩35,947 | +14.53% | 3.6만 |
|---|
| 2025.11.25 | ₩31,387 | ₩32,728 | ₩31,118 | ₩31,655 | +0.85% | 1.4만 |
|---|
| 2025.11.24 | ₩33,533 | ₩33,774 | ₩29,241 | ₩31,923 | -4.80% | 2.8만 |
|---|
| 2025.11.21 | ₩38,898 | ₩39,166 | ₩31,923 | ₩34,069 | -12.41% | 3.5만 |
|---|
| 2025.11.20 | ₩36,108 | ₩43,190 | ₩31,923 | ₩36,484 | +1.04% | 7만 |
|---|
| 2025.11.19 | ₩36,215 | ₩36,484 | ₩31,923 | ₩32,460 | -10.37% | 2.2만 |
|---|
| 2025.11.18 | ₩34,069 | ₩36,725 | ₩34,069 | ₩35,679 | +4.72% | 1.2만 |
|---|
| 2025.11.17 | ₩37,020 | ₩38,361 | ₩34,203 | ₩34,606 | -6.52% | 2.3만 |
|---|
| 2025.11.14 | ₩37,020 | ₩41,312 | ₩36,484 | ₩39,166 | +5.80% | 7만 |
|---|
| 2025.11.13 | ₩40,508 | ₩40,776 | ₩36,484 | ₩37,557 | -7.28% | 2.1만 |
|---|
| 2025.11.12 | ₩41,312 | ₩43,190 | ₩39,703 | ₩40,508 | -1.95% | 8.4천 |
|---|
| 2025.11.11 | ₩43,727 | ₩43,727 | ₩40,239 | ₩41,044 | -6.13% | 1.7만 |
|---|
| 2025.11.10 | ₩53,384 | ₩60,895 | ₩45,873 | ₩46,141 | -13.57% | 8.8만 |
|---|
| 2025.11.07 | ₩46,946 | ₩47,214 | ₩43,190 | ₩47,214 | +0.57% | 9.7천 |
|---|
| 2025.11.06 | ₩50,836 | ₩53,116 | ₩47,885 | ₩48,287 | -5.01% | 1.3만 |
|---|
| 2025.11.05 | ₩48,019 | ₩52,982 | ₩48,019 | ₩52,043 | +8.38% | 1.1만 |
|---|
| 2025.11.04 | ₩46,946 | ₩49,628 | ₩41,312 | ₩47,751 | +1.71% | 1.8만 |
|---|
| 2025.11.03 | ₩58,749 | ₩61,700 | ₩48,287 | ₩48,824 | -16.89% | 4만 |
|---|
| 2025.10.31 | ₩57,945 | ₩62,505 | ₩57,945 | ₩59,554 | +2.78% | 1.3만 |
|---|
| 2025.10.30 | ₩56,067 | ₩57,945 | ₩54,994 | ₩57,676 | +2.87% | 1.7만 |
|---|
| 2025.10.29 | ₩57,408 | ₩57,945 | ₩55,262 | ₩56,335 | -1.87% | 1.6만 |
|---|
| 2025.10.28 | ₩59,554 | ₩59,822 | ₩57,140 | ₩57,408 | -3.60% | 1.6만 |
|---|
| 2025.10.27 | ₩61,432 | ₩62,505 | ₩58,749 | ₩60,091 | -2.18% | 2.2만 |
|---|
| 2025.10.24 | ₩64,919 | ₩64,919 | ₩60,359 | ₩60,895 | -6.20% | 1.9만 |
|---|
| 2025.10.23 | ₩65,992 | ₩67,334 | ₩64,383 | ₩64,919 | -1.63% | 1.1만 |
|---|
| 2025.10.22 | ₩71,089 | ₩73,236 | ₩64,383 | ₩66,261 | -6.79% | 2.8만 |
|---|
| 2025.10.21 | ₩81,820 | ₩84,503 | ₩71,626 | ₩73,236 | -10.49% | 3.4만 |
|---|
| 2025.10.20 | ₩78,064 | ₩80,210 | ₩75,918 | ₩79,674 | +2.06% | 1.3만 |
|---|
| 2025.10.17 | ₩75,113 | ₩79,137 | ₩73,531 | ₩78,064 | +3.93% | 1.2만 |
|---|
| 2025.10.16 | ₩81,820 | ₩82,356 | ₩73,101 | ₩73,772 | -9.84% | 2.3만 |
|---|
| 2025.10.15 | ₩87,185 | ₩88,500 | ₩79,003 | ₩82,625 | -5.23% | 2.4만 |
|---|
| 2025.10.14 | ₩82,088 | ₩90,780 | ₩81,820 | ₩85,307 | +3.92% | 3.3만 |
|---|
| 2025.10.13 | ₩90,404 | ₩90,941 | ₩77,796 | ₩79,406 | -12.17% | 3.7만 |
|---|
| 2025.10.10 | ₩102,208 | ₩104,354 | ₩85,844 | ₩89,600 | -12.34% | 2.8만 |
|---|