시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long BMNR Daily ETF 과거 주가
Leverage Shares 2X Long BMNR Daily ETF · BMNG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long BMNR Daily ETF · BMNG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,691 | ₩32,160 | ₩30,465 | ₩30,819 | -2.75% | 12.1만 |
| 2026.10.08 | ₩31,303 | ₩32,067 | ₩28,998 | ₩31,086 | -0.69% | 41만 |
| 2026.10.07 | ₩33,340 | ₩33,795 | ₩31,624 | ₩32,674 | -2.00% | 28.3만 |
| 2026.10.06 | ₩38,780 | ₩39,773 | ₩36,020 | ₩37,025 | -4.53% | 19만 |
| 2026.10.05 | ₩38,787 | ₩40,227 | ₩37,588 | ₩38,855 | +0.18% | 15.5만 |
| 2026.10.02 | ₩41,340 | ₩43,015 | ₩36,449 | ₩37,494 | -9.30% | 44만 |
| 2026.10.01 | ₩37,856 | ₩40,576 | ₩37,782 | ₩38,874 | +2.69% | 21만 |
| 2026.09.30 | ₩40,455 | ₩42,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,878 |
| -6.37% |
| 29.4만 |
| 2026.09.29 | ₩42,050 | ₩42,050 | ₩37,829 | ₩39,035 | -7.17% | 25.9만 |
|---|
| 2026.09.28 | ₩40,415 | ₩42,438 | ₩38,873 | ₩39,177 | -3.06% | 31.7만 |
|---|
| 2026.09.25 | ₩43,551 | ₩43,886 | ₩39,490 | ₩41,318 | -5.13% | 27.9만 |
|---|
| 2026.09.24 | ₩40,348 | ₩43,872 | ₩40,348 | ₩42,787 | +6.04% | 33.7만 |
|---|
| 2026.09.23 | ₩43,470 | ₩44,690 | ₩40,832 | ₩41,244 | -5.12% | 48.7만 |
|---|
| 2026.09.22 | ₩42,921 | ₩45,614 | ₩42,197 | ₩45,290 | +5.52% | 23.7만 |
|---|
| 2026.09.21 | ₩41,835 | ₩44,067 | ₩40,616 | ₩43,738 | +4.55% | 54.1만 |
|---|
| 2026.09.18 | ₩34,171 | ₩38,284 | ₩34,157 | ₩37,463 | +9.64% | 39.4만 |
|---|
| 2026.09.17 | ₩30,686 | ₩33,527 | ₩30,392 | ₩31,758 | +3.49% | 26.9만 |
|---|
| 2026.09.16 | ₩30,995 | ₩31,248 | ₩27,477 | ₩29,152 | -5.94% | 57.5만 |
|---|
| 2026.09.15 | ₩34,211 | ₩34,439 | ₩29,494 | ₩31,307 | -8.49% | 48.5만 |
|---|
| 2026.09.14 | ₩34,104 | ₩38,191 | ₩34,023 | ₩37,718 | +10.60% | 44.9만 |
|---|
| 2026.09.11 | ₩34,412 | ₩40,844 | ₩33,742 | ₩35,685 | +3.70% | 46.4만 |
|---|
| 2026.09.10 | ₩31,745 | ₩34,680 | ₩31,021 | ₩33,483 | +5.47% | 37.9만 |
|---|
| 2026.09.09 | ₩37,011 | ₩37,011 | ₩33,246 | ₩33,371 | -9.84% | 16.1만 |
|---|
| 2026.09.08 | ₩35,135 | ₩36,221 | ₩33,534 | ₩35,149 | +0.04% | 28.4만 |
|---|
| 2026.09.04 | ₩36,569 | ₩37,112 | ₩34,305 | ₩35,453 | -3.05% | 33.3만 |
|---|
| 2026.09.03 | ₩33,125 | ₩40,495 | ₩33,125 | ₩39,919 | +20.51% | 47.4만 |
|---|
| 2026.09.02 | ₩31,028 | ₩32,319 | ₩30,619 | ₩31,102 | +0.24% | 20만 |
|---|
| 2026.09.01 | ₩34,981 | ₩35,296 | ₩31,062 | ₩31,973 | -8.60% | 34.8만 |
|---|
| 2026.08.31 | ₩33,836 | ₩38,197 | ₩33,353 | ₩38,074 | +12.53% | 35.6만 |
|---|
| 2026.08.28 | ₩37,534 | ₩39,316 | ₩33,407 | ₩33,434 | -10.92% | 27.8만 |
|---|
| 2026.08.27 | ₩39,959 | ₩43,028 | ₩37,748 | ₩39,418 | -1.35% | 42.5만 |
|---|
| 2026.08.26 | ₩35,176 | ₩38,164 | ₩34,921 | ₩37,159 | +5.64% | 26만 |
|---|
| 2026.08.25 | ₩33,862 | ₩39,691 | ₩33,501 | ₩36,587 | +8.05% | 38.7만 |
|---|
| 2026.08.24 | ₩33,286 | ₩37,105 | ₩32,616 | ₩35,020 | +5.21% | 47.5만 |
|---|
| 2026.08.21 | ₩29,708 | ₩32,676 | ₩29,011 | ₩31,330 | +5.46% | 64.2만 |
|---|
| 2026.08.20 | ₩28,114 | ₩28,717 | ₩26,150 | ₩27,997 | -0.41% | 84.4만 |
|---|
| 2026.08.19 | ₩21,159 | ₩26,331 | ₩20,730 | ₩24,785 | +17.14% | 193.2만 |
|---|
| 2026.08.18 | ₩20,797 | ₩22,030 | ₩20,462 | ₩20,603 | -0.93% | 39.8만 |
|---|
| 2026.08.17 | ₩20,362 | ₩22,137 | ₩20,221 | ₩21,460 | +5.40% | 35.7만 |
|---|
| 2026.08.14 | ₩19,993 | ₩20,435 | ₩18,660 | ₩20,288 | +1.47% | 45.5만 |
|---|
| 2026.08.13 | ₩19,812 | ₩21,025 | ₩19,323 | ₩20,790 | +4.94% | 63.8만 |
|---|
| 2026.08.12 | ₩20,770 | ₩20,891 | ₩19,698 | ₩19,935 | -4.02% | 46.4만 |
|---|
| 2026.08.11 | ₩20,569 | ₩21,085 | ₩19,283 | ₩20,276 | -1.43% | 50.4만 |
|---|
| 2026.08.10 | ₩21,802 | ₩22,030 | ₩20,234 | ₩20,442 | -6.24% | 69.2만 |
|---|
| 2026.08.07 | ₩22,218 | ₩23,095 | ₩20,502 | ₩22,043 | -0.78% | 41.6만 |
|---|
| 2026.08.06 | ₩20,234 | ₩21,762 | ₩19,832 | ₩20,884 | +3.21% | 30.5만 |
|---|
| 2026.08.05 | ₩20,315 | ₩21,548 | ₩19,323 | ₩21,172 | +4.22% | 33.1만 |
|---|
| 2026.08.04 | ₩19,015 | ₩20,610 | ₩18,747 | ₩20,449 | +7.54% | 29.9만 |
|---|
| 2026.08.03 | ₩17,822 | ₩19,202 | ₩17,407 | ₩18,934 | +6.24% | 29만 |
|---|
| 2026.07.31 | ₩19,752 | ₩19,832 | ₩17,018 | ₩18,677 | -5.44% | 63.9만 |
|---|
| 2026.07.30 | ₩18,305 | ₩20,851 | ₩18,090 | ₩20,545 | +12.24% | 37만 |
|---|
| 2026.07.29 | ₩19,243 | ₩19,980 | ₩17,367 | ₩17,463 | -9.25% | 42.8만 |
|---|
| 2026.07.28 | ₩18,372 | ₩20,382 | ₩16,898 | ₩19,568 | +6.51% | 46.2만 |
|---|
| 2026.07.27 | ₩17,963 | ₩21,280 | ₩17,889 | ₩20,462 | +13.91% | 88.2만 |
|---|
| 2026.07.24 | ₩17,929 | ₩17,929 | ₩15,584 | ₩16,206 | -9.61% | 64.3만 |
|---|
| 2026.07.23 | ₩19,457 | ₩20,864 | ₩17,246 | ₩17,948 | -7.75% | 92.6만 |
|---|
| 2026.07.22 | ₩19,216 | ₩21,708 | ₩19,042 | ₩20,596 | +7.18% | 77.7만 |
|---|
| 2026.07.21 | ₩19,015 | ₩19,497 | ₩18,357 | ₩19,436 | +2.21% | 76만 |
|---|
| 2026.07.20 | ₩16,831 | ₩18,680 | ₩16,616 | ₩18,130 | +7.72% | 58.7만 |
|---|
| 2026.07.17 | ₩14,700 | ₩16,589 | ₩14,204 | ₩16,257 | +10.59% | 74.7만 |
|---|
| 2026.07.16 | ₩16,147 | ₩16,462 | ₩15,008 | ₩15,852 | -1.83% | 103.7만 |
|---|
| 2026.07.15 | ₩18,646 | ₩18,894 | ₩16,187 | ₩16,563 | -11.17% | 149.6만 |
|---|
| 2026.07.14 | ₩15,986 | ₩17,742 | ₩15,852 | ₩17,594 | +10.06% | 233.9만 |
|---|
| 2026.07.13 | ₩14,613 | ₩14,881 | ₩13,775 | ₩14,365 | -1.70% | 98.9만 |
|---|
| 2026.07.10 | ₩15,732 | ₩16,187 | ₩15,035 | ₩15,075 | -4.17% | 58.1만 |
|---|
| 2026.07.09 | ₩14,606 | ₩14,955 | ₩14,218 | ₩14,512 | -0.64% | 85.1만 |
|---|
| 2026.07.08 | ₩14,003 | ₩15,008 | ₩13,387 | ₩14,888 | +6.32% | 188.8만 |
|---|
| 2026.07.07 | ₩15,946 | ₩16,831 | ₩14,754 | ₩14,794 | -7.23% | 74.5만 |
|---|
| 2026.07.06 | ₩14,003 | ₩17,568 | ₩13,990 | ₩16,388 | +17.03% | 172.4만 |
|---|
| 2026.07.02 | ₩14,512 | ₩15,772 | ₩13,869 | ₩14,070 | -3.05% | 136.6만 |
|---|
| 2026.07.01 | ₩12,275 | ₩14,559 | ₩12,141 | ₩13,708 | +11.68% | 172.9만 |
|---|
| 2026.06.30 | ₩12,033 | ₩12,563 | ₩11,243 | ₩12,234 | +1.67% | 154.6만 |
|---|
| 2026.06.29 | ₩12,958 | ₩13,333 | ₩11,725 | ₩13,194 | +1.82% | 63.4만 |
|---|
| 2026.06.26 | ₩11,725 | ₩13,146 | ₩11,605 | ₩12,596 | +7.43% | 83.5만 |
|---|
| 2026.06.25 | ₩14,137 | ₩14,137 | ₩11,819 | ₩12,368 | -12.51% | 94.6만 |
|---|
| 2026.06.24 | ₩15,718 | ₩15,879 | ₩13,353 | ₩13,708 | -12.79% | 169.2만 |
|---|
| 2026.06.23 | ₩16,067 | ₩16,817 | ₩15,718 | ₩16,013 | -0.33% | 81.9만 |
|---|
| 2026.06.22 | ₩18,740 | ₩20,543 | ₩17,380 | ₩17,621 | -5.97% | 72.2만 |
|---|
| 2026.06.18 | ₩17,929 | ₩18,492 | ₩16,804 | ₩18,425 | +2.77% | 58.7만 |
|---|
| 2026.06.17 | ₩18,439 | ₩19,953 | ₩17,420 | ₩17,447 | -5.38% | 80.5만 |
|---|
| 2026.06.16 | ₩20,462 | ₩21,119 | ₩18,519 | ₩18,573 | -9.23% | 68.1만 |
|---|
| 2026.06.15 | ₩20,931 | ₩22,419 | ₩20,717 | ₩20,760 | -0.82% | 122.6만 |
|---|
| 2026.06.12 | ₩19,015 | ₩20,193 | ₩18,171 | ₩18,494 | -2.74% | 51.3만 |
|---|
| 2026.06.11 | ₩17,608 | ₩19,537 | ₩16,924 | ₩19,470 | +10.58% | 101.3만 |
|---|
| 2026.06.10 | ₩18,305 | ₩19,350 | ₩17,340 | ₩17,487 | -4.47% | 73.3만 |
|---|
| 2026.06.09 | ₩19,658 | ₩20,663 | ₩17,179 | ₩18,881 | -3.95% | 104.4만 |
|---|
| 2026.06.08 | ₩20,127 | ₩21,507 | ₩19,591 | ₩20,502 | +1.86% | 79.3만 |
|---|
| 2026.06.05 | ₩21,347 | ₩21,347 | ₩17,621 | ₩18,385 | -13.87% | 198만 |
|---|
| 2026.06.04 | ₩20,998 | ₩23,785 | ₩20,690 | ₩23,705 | +12.89% | 53.4만 |
|---|
| 2026.06.03 | ₩23,477 | ₩23,584 | ₩20,971 | ₩21,199 | -9.70% | 77.1만 |
|---|
| 2026.06.02 | ₩25,554 | ₩26,130 | ₩22,847 | ₩24,147 | -5.51% | 120.7만 |
|---|
| 2026.06.01 | ₩25,608 | ₩28,328 | ₩24,790 | ₩26,626 | +3.98% | 55.4만 |
|---|
| 2026.05.29 | ₩26,532 | ₩29,534 | ₩25,420 | ₩27,744 | +4.57% | 45.1만 |
|---|
| 2026.05.28 | ₩25,300 | ₩28,060 | ₩23,960 | ₩27,859 | +10.12% | 46.7만 |
|---|
| 2026.05.27 | ₩27,256 | ₩27,564 | ₩26,358 | ₩26,720 | -1.97% | 45.4만 |
|---|
| 2026.05.26 | ₩28,027 | ₩30,184 | ₩27,310 | ₩27,738 | -1.03% | 59.3만 |
|---|
| 2026.05.22 | ₩28,717 | ₩29,789 | ₩26,720 | ₩26,841 | -6.53% | 42.1만 |
|---|
| 2026.05.21 | ₩27,363 | ₩29,279 | ₩27,122 | ₩29,078 | +6.27% | 54.4만 |
|---|
| 2026.05.20 | ₩26,800 | ₩29,253 | ₩26,452 | ₩28,475 | +6.25% | 36.7만 |
|---|
| 2026.05.19 | ₩26,117 | ₩27,373 | ₩25,541 | ₩26,318 | +0.77% | 37.5만 |
|---|
| 2026.05.18 | ₩28,690 | ₩28,690 | ₩25,407 | ₩26,800 | -6.59% | 84.2만 |
|---|
| 2026.05.15 | ₩35,229 | ₩35,229 | ₩30,258 | ₩30,311 | -13.96% | 47.4만 |
|---|
| 2026.05.14 | ₩34,894 | ₩39,732 | ₩33,299 | ₩37,454 | +7.33% | 47.8만 |
|---|
| 2026.05.13 | ₩36,060 | ₩36,636 | ₩34,506 | ₩34,894 | -3.23% | 20만 |
|---|
| 2026.05.12 | ₩39,410 | ₩39,410 | ₩35,095 | ₩36,770 | -6.70% | 51.2만 |
|---|
| 2026.05.11 | ₩38,204 | ₩42,680 | ₩38,083 | ₩41,514 | +8.66% | 40.5만 |
|---|
| 2026.05.08 | ₩37,775 | ₩39,330 | ₩36,301 | ₩38,552 | +2.06% | 21.5만 |
|---|
| 2026.05.07 | ₩40,201 | ₩40,335 | ₩35,926 | ₩38,258 | -4.83% | 69만 |
|---|
| 2026.05.06 | ₩41,688 | ₩43,430 | ₩40,402 | ₩41,460 | -0.55% | 50.8만 |
|---|
| 2026.05.05 | ₩42,398 | ₩42,974 | ₩40,656 | ₩42,170 | -0.54% | 22만 |
|---|
| 2026.05.04 | ₩38,593 | ₩42,345 | ₩38,593 | ₩41,005 | +6.25% | 277.9만 |
|---|
| 2026.05.01 | ₩37,253 | ₩38,861 | ₩36,449 | ₩37,789 | +1.44% | 287.2만 |
|---|
| 2026.04.30 | ₩34,305 | ₩36,449 | ₩33,501 | ₩36,181 | +5.47% | 252.3만 |
|---|
| 2026.04.29 | ₩35,913 | ₩36,181 | ₩32,428 | ₩34,037 | -5.22% | 308.6만 |
|---|
| 2026.04.28 | ₩35,377 | ₩37,789 | ₩33,769 | ₩36,985 | +4.55% | 277.7만 |
|---|
| 2026.04.27 | ₩38,861 | ₩40,201 | ₩36,717 | ₩37,253 | -4.14% | 294만 |
|---|
| 2026.04.24 | ₩39,933 | ₩40,603 | ₩37,655 | ₩39,397 | -1.34% | 309.2만 |
|---|
| 2026.04.23 | ₩41,005 | ₩42,881 | ₩37,628 | ₩39,129 | -4.58% | 390.2만 |
|---|
| 2026.04.22 | ₩42,345 | ₩44,221 | ₩41,541 | ₩43,953 | +3.80% | 373.3만 |
|---|
| 2026.04.21 | ₩41,541 | ₩42,345 | ₩38,057 | ₩38,325 | -7.74% | 409.4만 |
|---|
| 2026.04.20 | ₩39,665 | ₩42,345 | ₩37,789 | ₩41,541 | +4.73% | 359.2만 |
|---|
| 2026.04.17 | ₩43,149 | ₩47,169 | ₩41,809 | ₩42,881 | -0.62% | 413.6만 |
|---|
| 2026.04.16 | ₩41,273 | ₩41,273 | ₩37,789 | ₩41,005 | -0.65% | 316만 |
|---|
| 2026.04.15 | ₩38,325 | ₩41,273 | ₩36,583 | ₩40,737 | +6.29% | 281.2만 |
|---|
| 2026.04.14 | ₩41,005 | ₩43,685 | ₩36,449 | ₩38,057 | -7.19% | 332.8만 |
|---|
| 2026.04.13 | ₩35,913 | ₩39,933 | ₩35,109 | ₩37,789 | +5.22% | 376.3만 |
|---|
| 2026.04.10 | ₩38,057 | ₩38,861 | ₩36,181 | ₩36,985 | -2.82% | 295.5만 |
|---|
| 2026.04.09 | ₩36,985 | ₩39,397 | ₩34,305 | ₩36,449 | -1.45% | 377.3만 |
|---|
| 2026.04.08 | ₩39,129 | ₩39,397 | ₩35,109 | ₩38,057 | -2.74% | 339.5만 |
|---|
| 2026.04.07 | ₩32,696 | ₩33,769 | ₩30,820 | ₩33,769 | +3.28% | 316.5만 |
|---|
| 2026.04.06 | ₩33,501 | ₩36,449 | ₩33,232 | ₩35,377 | +5.60% | 398.2만 |
|---|
| 2026.04.02 | ₩29,480 | ₩31,892 | ₩27,872 | ₩31,356 | +6.36% | 411.6만 |
|---|
| 2026.04.01 | ₩33,501 | ₩34,841 | ₩31,624 | ₩32,428 | -3.20% | 407.1만 |
|---|
| 2026.03.31 | ₩29,212 | ₩33,501 | ₩28,140 | ₩32,428 | +11.01% | 403.7만 |
|---|
| 2026.03.30 | ₩30,820 | ₩31,088 | ₩26,800 | ₩28,140 | -8.70% | 343.6만 |
|---|
| 2026.03.27 | ₩30,552 | ₩31,088 | ₩28,140 | ₩28,676 | -6.14% | 424.6만 |
|---|
| 2026.03.26 | ₩35,377 | ₩36,717 | ₩32,160 | ₩32,428 | -8.33% | 411.2만 |
|---|
| 2026.03.25 | ₩39,129 | ₩41,005 | ₩36,717 | ₩38,593 | -1.37% | 505.3만 |
|---|
| 2026.03.24 | ₩38,325 | ₩39,665 | ₩35,511 | ₩36,985 | -3.50% | 430.6만 |
|---|
| 2026.03.23 | ₩38,325 | ₩40,737 | ₩36,181 | ₩38,593 | +0.70% | 493.6만 |
|---|
| 2026.03.20 | ₩38,593 | ₩38,593 | ₩35,109 | ₩37,789 | -2.08% | 303.3만 |
|---|
| 2026.03.19 | ₩36,985 | ₩39,397 | ₩35,913 | ₩38,593 | +4.35% | 259.9만 |
|---|
| 2026.03.18 | ₩43,283 | ₩44,087 | ₩39,397 | ₩39,665 | -8.36% | 248.8만 |
|---|
| 2026.03.17 | ₩47,437 | ₩49,581 | ₩45,829 | ₩46,874 | -1.19% | 288.5만 |
|---|
| 2026.03.16 | ₩43,149 | ₩48,241 | ₩43,149 | ₩47,705 | +10.56% | 288.5만 |
|---|
| 2026.03.13 | ₩41,809 | ₩45,293 | ₩37,065 | ₩37,253 | -10.90% | 304.1만 |
|---|
| 2026.03.12 | ₩38,325 | ₩39,933 | ₩35,913 | ₩37,521 | -2.10% | 183.7만 |
|---|
| 2026.03.11 | ₩38,593 | ₩40,871 | ₩36,717 | ₩39,397 | +2.08% | 186.5만 |
|---|
| 2026.03.10 | ₩38,593 | ₩40,737 | ₩36,717 | ₩38,057 | -1.39% | 172.5만 |
|---|
| 2026.03.09 | ₩33,501 | ₩38,057 | ₩33,232 | ₩38,057 | +13.60% | 117.8만 |
|---|
| 2026.03.06 | ₩34,305 | ₩34,573 | ₩31,892 | ₩32,160 | -6.25% | 76.3만 |
|---|
| 2026.03.05 | ₩40,201 | ₩41,273 | ₩35,698 | ₩37,521 | -6.67% | 90.7만 |
|---|
| 2026.03.04 | ₩39,933 | ₩43,149 | ₩38,861 | ₩40,469 | +1.34% | 140.6만 |
|---|
| 2026.03.03 | ₩34,707 | ₩37,253 | ₩32,696 | ₩35,109 | +1.16% | 125.2만 |
|---|
| 2026.03.02 | ₩32,696 | ₩40,737 | ₩32,696 | ₩38,191 | +16.80% | 112.6만 |
|---|
| 2026.02.27 | ₩35,913 | ₩36,422 | ₩32,696 | ₩33,501 | -6.72% | 68.1만 |
|---|
| 2026.02.26 | ₩42,881 | ₩43,283 | ₩36,717 | ₩38,861 | -9.38% | 109.4만 |
|---|
| 2026.02.25 | ₩39,665 | ₩45,561 | ₩39,129 | ₩43,149 | +8.78% | 200.2만 |
|---|
| 2026.02.24 | ₩33,098 | ₩36,181 | ₩32,696 | ₩35,377 | +6.88% | 61.3만 |
|---|
| 2026.02.23 | ₩36,181 | ₩36,449 | ₩33,232 | ₩34,841 | -3.70% | 73.7만 |
|---|
| 2026.02.20 | ₩36,985 | ₩39,397 | ₩36,449 | ₩38,325 | +3.62% | 91.3만 |
|---|
| 2026.02.19 | ₩36,181 | ₩37,789 | ₩35,109 | ₩37,789 | +4.44% | 64.3만 |
|---|
| 2026.02.18 | ₩38,191 | ₩40,469 | ₩36,315 | ₩37,521 | -1.75% | 69.7만 |
|---|
| 2026.02.17 | ₩40,201 | ₩40,469 | ₩36,985 | ₩38,861 | -3.33% | 88.1만 |
|---|
| 2026.02.13 | ₩39,397 | ₩44,221 | ₩38,325 | ₩41,809 | +6.12% | 168만 |
|---|
| 2026.02.12 | ₩38,191 | ₩38,325 | ₩33,259 | ₩36,985 | -3.16% | 117.5만 |
|---|
| 2026.02.11 | ₩39,933 | ₩40,201 | ₩34,573 | ₩36,449 | -8.72% | 78.3만 |
|---|
| 2026.02.10 | ₩41,273 | ₩43,685 | ₩38,164 | ₩38,325 | -7.14% | 132.7만 |
|---|
| 2026.02.09 | ₩36,449 | ₩45,561 | ₩36,047 | ₩44,221 | +21.32% | 131.8만 |
|---|
| 2026.02.06 | ₩34,841 | ₩41,541 | ₩34,653 | ₩40,737 | +16.92% | 143.7만 |
|---|
| 2026.02.05 | ₩37,521 | ₩41,005 | ₩29,212 | ₩30,016 | -20.00% | 94만 |
|---|
| 2026.02.04 | ₩49,045 | ₩49,715 | ₩40,469 | ₩42,077 | -14.21% | 92.5만 |
|---|
| 2026.02.03 | ₩55,209 | ₩55,209 | ₩45,561 | ₩51,725 | -6.31% | 74.2만 |
|---|
| 2026.02.02 | ₩54,405 | ₩60,569 | ₩52,663 | ₩54,137 | -0.49% | 110.8만 |
|---|
| 2026.01.30 | ₩71,021 | ₩73,969 | ₩62,981 | ₩65,929 | -7.17% | 76.9만 |
|---|
| 2026.01.29 | ₩87,637 | ₩87,905 | ₩70,753 | ₩75,309 | -14.07% | 119.7만 |
|---|
| 2026.01.28 | ₩94,873 | ₩99,563 | ₩92,971 | ₩93,801 | -1.13% | 63.4만 |
|---|
| 2026.01.27 | ₩83,349 | ₩92,971 | ₩82,545 | ₩91,925 | +10.29% | 59.3만 |
|---|
| 2026.01.26 | ₩83,081 | ₩88,977 | ₩81,473 | ₩82,545 | -0.65% | 50.9만 |
|---|
| 2026.01.23 | ₩88,441 | ₩95,409 | ₩83,885 | ₩88,709 | +0.30% | 48.3만 |
|---|
| 2026.01.22 | ₩92,997 | ₩94,820 | ₩86,565 | ₩89,781 | -3.46% | 53.6만 |
|---|
| 2026.01.21 | ₩86,967 | ₩93,801 | ₩77,185 | ₩93,265 | +7.24% | 100.9만 |
|---|
| 2026.01.20 | ₩90,585 | ₩93,533 | ₩85,359 | ₩86,565 | -4.44% | 97.4만 |
|---|
| 2026.01.16 | ₩103,986 | ₩108,676 | ₩97,017 | ₩106,934 | +2.84% | 98.4만 |
|---|
| 2026.01.15 | ₩120,468 | ₩121,406 | ₩104,522 | ₩105,058 | -12.79% | 51.4만 |
|---|
| 2026.01.14 | ₩114,706 | ₩129,848 | ₩111,624 | ₩117,922 | +2.80% | 82.7만 |
|---|
| 2026.01.13 | ₩110,418 | ₩114,974 | ₩106,130 | ₩107,738 | -2.43% | 47.7만 |
|---|
| 2026.01.12 | ₩99,965 | ₩110,150 | ₩98,089 | ₩107,738 | +7.77% | 39만 |
|---|
| 2026.01.09 | ₩104,790 | ₩111,677 | ₩97,553 | ₩100,769 | -3.84% | 51.4만 |
|---|
| 2026.01.08 | ₩97,553 | ₩111,892 | ₩95,141 | ₩109,078 | +11.81% | 51.5만 |
|---|
| 2026.01.07 | ₩112,562 | ₩114,170 | ₩102,110 | ₩102,914 | -8.57% | 60.3만 |
|---|
| 2026.01.06 | ₩130,518 | ₩130,518 | ₩110,552 | ₩117,654 | -9.86% | 62.1만 |
|---|
| 2026.01.05 | ₩118,994 | ₩128,133 | ₩115,376 | ₩125,426 | +5.41% | 53.4만 |
|---|
| 2026.01.02 | ₩90,585 | ₩110,552 | ₩86,833 | ₩109,882 | +21.30% | 46.6만 |
|---|
| 2025.12.31 | ₩90,853 | ₩90,853 | ₩83,349 | ₩85,225 | -6.19% | 18.1만 |
|---|
| 2025.12.30 | ₩95,141 | ₩98,357 | ₩88,173 | ₩88,709 | -6.76% | 14.6만 |
|---|
| 2025.12.29 | ₩91,121 | ₩101,306 | ₩91,121 | ₩94,337 | +3.53% | 19만 |
|---|
| 2025.12.26 | ₩101,038 | ₩101,038 | ₩90,317 | ₩92,729 | -8.22% | 23.1만 |
|---|
| 2025.12.24 | ₩99,429 | ₩101,038 | ₩96,079 | ₩100,234 | +0.81% | 15.5만 |
|---|
| 2025.12.23 | ₩105,594 | ₩107,202 | ₩97,312 | ₩103,718 | -1.78% | 35.6만 |
|---|
| 2025.12.22 | ₩124,488 | ₩125,560 | ₩109,051 | ₩113,366 | -8.93% | 52.6만 |
|---|
| 2025.12.19 | ₩105,862 | ₩116,850 | ₩103,450 | ₩116,582 | +10.13% | 31.5만 |
|---|
| 2025.12.18 | ₩115,242 | ₩118,458 | ₩95,409 | ₩95,677 | -16.98% | 32.9만 |
|---|
| 2025.12.17 | ₩116,582 | ₩123,818 | ₩100,904 | ₩101,842 | -12.64% | 29.9만 |
|---|
| 2025.12.16 | ₩114,170 | ₩120,066 | ₩110,418 | ₩117,654 | +3.05% | 21.2만 |
|---|
| 2025.12.15 | ₩145,124 | ₩147,295 | ₩113,098 | ₩114,706 | -20.96% | 28.9만 |
|---|
| 2025.12.12 | ₩182,779 | ₩184,655 | ₩147,938 | ₩148,742 | -18.62% | 23.1만 |
|---|
| 2025.12.11 | ₩184,119 | ₩192,159 | ₩175,811 | ₩181,439 | -1.46% | 15.4만 |
|---|
| 2025.12.10 | ₩188,675 | ₩218,021 | ₩183,181 | ₩201,003 | +6.53% | 22.9만 |
|---|
| 2025.12.09 | ₩152,494 | ₩195,321 | ₩149,761 | ₩189,747 | +24.43% | 22.3만 |
|---|
| 2025.12.08 | ₩154,638 | ₩161,070 | ₩142,980 | ₩160,266 | +3.64% | 11.9만 |
|---|
| 2025.12.05 | ₩155,978 | ₩168,575 | ₩144,990 | ₩145,258 | -6.87% | 13.8만 |
|---|
| 2025.12.04 | ₩140,434 | ₩165,358 | ₩134,002 | ₩165,090 | +17.56% | 18.3만 |
|---|
| 2025.12.03 | ₩140,166 | ₩149,278 | ₩131,054 | ₩142,846 | +1.91% | 20.9만 |
|---|
| 2025.12.02 | ₩120,602 | ₩136,387 | ₩119,262 | ₩129,446 | +7.33% | 18만 |
|---|
| 2025.12.01 | ₩120,870 | ₩123,845 | ₩106,666 | ₩108,006 | -10.64% | 17.6만 |
|---|
| 2025.11.28 | ₩147,402 | ₩161,312 | ₩135,074 | ₩144,454 | -2.00% | 12.1만 |
|---|
| 2025.11.26 | ₩121,674 | ₩137,942 | ₩114,706 | ₩132,394 | +8.81% | 10.5만 |
|---|
| 2025.11.25 | ₩119,798 | ₩128,106 | ₩109,346 | ₩111,222 | -7.16% | 9.3만 |
|---|
| 2025.11.24 | ₩99,965 | ₩131,590 | ₩96,213 | ₩129,178 | +29.22% | 10.2만 |
|---|
| 2025.11.21 | ₩93,533 | ₩98,331 | ₩81,339 | ₩93,239 | -0.32% | 6.9만 |
|---|
| 2025.11.20 | ₩127,034 | ₩128,374 | ₩93,265 | ₩94,069 | -25.95% | 8.2만 |
|---|
| 2025.11.19 | ₩143,382 | ₩148,206 | ₩115,778 | ₩118,458 | -17.38% | 6.5만 |
|---|
| 2025.11.18 | ₩135,610 | ₩157,586 | ₩132,394 | ₩148,421 | +9.45% | 4.5만 |
|---|
| 2025.11.17 | ₩162,946 | ₩169,915 | ₩128,374 | ₩136,146 | -16.45% | 4만 |
|---|
| 2025.11.14 | ₩178,223 | ₩187,603 | ₩161,874 | ₩170,719 | -4.21% | 4.1만 |
|---|
| 2025.11.13 | ₩233,968 | ₩235,844 | ₩188,407 | ₩194,571 | -16.84% | 3.4만 |
|---|
| 2025.11.12 | ₩247,368 | ₩250,048 | ₩227,803 | ₩240,534 | -2.76% | 1.6만 |
|---|
| 2025.11.11 | ₩243,080 | ₩252,192 | ₩229,143 | ₩230,912 | -5.01% | 1.7만 |
|---|
| 2025.11.10 | ₩275,776 | ₩281,136 | ₩248,413 | ₩251,013 | -8.98% | 2.4만 |
|---|
| 2025.11.07 | ₩206,631 | ₩242,785 | ₩190,685 | ₩238,524 | +15.43% | 1.6만 |
|---|
| 2025.11.06 | ₩246,564 | ₩248,440 | ₩206,363 | ₩207,033 | -16.03% | 9.5천 |
|---|
| 2025.11.05 | ₩256,748 | ₩272,265 | ₩246,698 | ₩259,589 | +1.11% | 8.9천 |
|---|
| 2025.11.04 | ₩248,976 | ₩281,136 | ₩234,932 | ₩234,932 | -5.64% | 1.5만 |
|---|
| 2025.11.03 | ₩307,401 | ₩307,401 | ₩277,357 | ₩280,305 | -8.81% | 1.4만 |
|---|
| 2025.10.31 | ₩339,025 | ₩345,457 | ₩319,997 | ₩336,774 | -0.66% | 7.4천 |
|---|
| 2025.10.30 | ₩361,939 | ₩362,073 | ₩307,669 | ₩308,580 | -14.74% | 8.7천 |
|---|
| 2025.10.29 | ₩424,250 | ₩425,590 | ₩375,474 | ₩391,473 | -7.73% | 4.8천 |
|---|
| 2025.10.28 | ₩447,299 | ₩453,195 | ₩436,418 | ₩436,418 | -2.43% | 5.4천 |
|---|
| 2025.10.27 | ₩437,115 | ₩464,987 | ₩433,630 | ₩457,349 | +4.63% | 905 |
|---|