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 | ₩31,625 | ₩32,093 | ₩30,401 | ₩30,754 | -2.75% | 12.1만 |
| 2026.10.08 | ₩31,237 | ₩31,999 | ₩28,937 | ₩31,020 | -0.69% | 41만 |
| 2026.10.07 | ₩33,270 | ₩33,724 | ₩31,558 | ₩32,605 | -2.00% | 28.3만 |
| 2026.10.06 | ₩38,699 | ₩39,689 | ₩35,944 | ₩36,947 | -4.53% | 19만 |
| 2026.10.05 | ₩38,705 | ₩40,143 | ₩37,508 | ₩38,773 | +0.18% | 15.5만 |
| 2026.10.02 | ₩41,253 | ₩42,924 | ₩36,372 | ₩37,415 | -9.30% | 44만 |
| 2026.10.01 | ₩37,776 | ₩40,490 | ₩37,702 | ₩38,792 | +2.69% | 21만 |
| 2026.09.30 | ₩40,370 | ₩42,241 | ₩37,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,799 |
| -6.37% |
| 29.4만 |
| 2026.09.29 | ₩41,961 | ₩41,961 | ₩37,749 | ₩38,953 | -7.17% | 25.9만 |
|---|
| 2026.09.28 | ₩40,330 | ₩42,349 | ₩38,791 | ₩39,094 | -3.06% | 31.7만 |
|---|
| 2026.09.25 | ₩43,459 | ₩43,793 | ₩39,407 | ₩41,231 | -5.13% | 27.9만 |
|---|
| 2026.09.24 | ₩40,263 | ₩43,780 | ₩40,263 | ₩42,697 | +6.04% | 33.7만 |
|---|
| 2026.09.23 | ₩43,379 | ₩44,596 | ₩40,746 | ₩41,158 | -5.12% | 48.7만 |
|---|
| 2026.09.22 | ₩42,831 | ₩45,518 | ₩42,108 | ₩45,195 | +5.52% | 23.7만 |
|---|
| 2026.09.21 | ₩41,747 | ₩43,974 | ₩40,531 | ₩43,646 | +4.55% | 54.1만 |
|---|
| 2026.09.18 | ₩34,099 | ₩38,204 | ₩34,085 | ₩37,384 | +9.64% | 39.4만 |
|---|
| 2026.09.17 | ₩30,622 | ₩33,457 | ₩30,328 | ₩31,692 | +3.49% | 26.9만 |
|---|
| 2026.09.16 | ₩30,929 | ₩31,182 | ₩27,419 | ₩29,091 | -5.94% | 57.5만 |
|---|
| 2026.09.15 | ₩34,139 | ₩34,366 | ₩29,432 | ₩31,241 | -8.49% | 48.5만 |
|---|
| 2026.09.14 | ₩34,032 | ₩38,110 | ₩33,952 | ₩37,638 | +10.60% | 44.9만 |
|---|
| 2026.09.11 | ₩34,339 | ₩40,758 | ₩33,671 | ₩35,610 | +3.70% | 46.4만 |
|---|
| 2026.09.10 | ₩31,678 | ₩34,607 | ₩30,956 | ₩33,413 | +5.47% | 37.9만 |
|---|
| 2026.09.09 | ₩36,933 | ₩36,933 | ₩33,176 | ₩33,300 | -9.84% | 16.1만 |
|---|
| 2026.09.08 | ₩35,061 | ₩36,145 | ₩33,463 | ₩35,075 | +0.04% | 28.4만 |
|---|
| 2026.09.04 | ₩36,492 | ₩37,034 | ₩34,232 | ₩35,378 | -3.05% | 33.3만 |
|---|
| 2026.09.03 | ₩33,056 | ₩40,410 | ₩33,056 | ₩39,835 | +20.51% | 47.4만 |
|---|
| 2026.09.02 | ₩30,963 | ₩32,251 | ₩30,555 | ₩31,036 | +0.24% | 20만 |
|---|
| 2026.09.01 | ₩34,908 | ₩35,222 | ₩30,996 | ₩31,906 | -8.60% | 34.8만 |
|---|
| 2026.08.31 | ₩33,764 | ₩38,117 | ₩33,283 | ₩37,994 | +12.53% | 35.6만 |
|---|
| 2026.08.28 | ₩37,455 | ₩39,233 | ₩33,336 | ₩33,363 | -10.92% | 27.8만 |
|---|
| 2026.08.27 | ₩39,875 | ₩42,937 | ₩37,669 | ₩39,335 | -1.35% | 42.5만 |
|---|
| 2026.08.26 | ₩35,102 | ₩38,083 | ₩34,847 | ₩37,081 | +5.64% | 26만 |
|---|
| 2026.08.25 | ₩33,791 | ₩39,608 | ₩33,430 | ₩36,510 | +8.05% | 38.7만 |
|---|
| 2026.08.24 | ₩33,216 | ₩37,027 | ₩32,547 | ₩34,946 | +5.21% | 47.5만 |
|---|
| 2026.08.21 | ₩29,646 | ₩32,608 | ₩28,950 | ₩31,264 | +5.46% | 64.2만 |
|---|
| 2026.08.20 | ₩28,054 | ₩28,656 | ₩26,095 | ₩27,938 | -0.41% | 84.4만 |
|---|
| 2026.08.19 | ₩21,114 | ₩26,276 | ₩20,686 | ₩24,733 | +17.14% | 193.2만 |
|---|
| 2026.08.18 | ₩20,753 | ₩21,984 | ₩20,419 | ₩20,559 | -0.93% | 39.8만 |
|---|
| 2026.08.17 | ₩20,319 | ₩22,091 | ₩20,178 | ₩21,415 | +5.40% | 35.7만 |
|---|
| 2026.08.14 | ₩19,951 | ₩20,392 | ₩18,621 | ₩20,245 | +1.47% | 45.5만 |
|---|
| 2026.08.13 | ₩19,771 | ₩20,981 | ₩19,282 | ₩20,747 | +4.94% | 63.8만 |
|---|
| 2026.08.12 | ₩20,727 | ₩20,847 | ₩19,657 | ₩19,894 | -4.02% | 46.4만 |
|---|
| 2026.08.11 | ₩20,526 | ₩21,041 | ₩19,242 | ₩20,233 | -1.43% | 50.4만 |
|---|
| 2026.08.10 | ₩21,756 | ₩21,984 | ₩20,192 | ₩20,399 | -6.24% | 69.2만 |
|---|
| 2026.08.07 | ₩22,171 | ₩23,047 | ₩20,459 | ₩21,997 | -0.78% | 41.6만 |
|---|
| 2026.08.06 | ₩20,192 | ₩21,716 | ₩19,791 | ₩20,840 | +3.21% | 30.5만 |
|---|
| 2026.08.05 | ₩20,272 | ₩21,502 | ₩19,282 | ₩21,128 | +4.22% | 33.1만 |
|---|
| 2026.08.04 | ₩18,975 | ₩20,566 | ₩18,707 | ₩20,406 | +7.54% | 29.9만 |
|---|
| 2026.08.03 | ₩17,785 | ₩19,162 | ₩17,370 | ₩18,895 | +6.24% | 29만 |
|---|
| 2026.07.31 | ₩19,710 | ₩19,791 | ₩16,982 | ₩18,638 | -5.44% | 63.9만 |
|---|
| 2026.07.30 | ₩18,266 | ₩20,807 | ₩18,052 | ₩20,502 | +12.24% | 37만 |
|---|
| 2026.07.29 | ₩19,202 | ₩19,938 | ₩17,330 | ₩17,426 | -9.25% | 42.8만 |
|---|
| 2026.07.28 | ₩18,333 | ₩20,339 | ₩16,862 | ₩19,527 | +6.51% | 46.2만 |
|---|
| 2026.07.27 | ₩17,925 | ₩21,235 | ₩17,852 | ₩20,419 | +13.91% | 88.2만 |
|---|
| 2026.07.24 | ₩17,892 | ₩17,892 | ₩15,552 | ₩16,172 | -9.61% | 64.3만 |
|---|
| 2026.07.23 | ₩19,416 | ₩20,820 | ₩17,210 | ₩17,910 | -7.75% | 92.6만 |
|---|
| 2026.07.22 | ₩19,175 | ₩21,663 | ₩19,002 | ₩20,553 | +7.18% | 77.7만 |
|---|
| 2026.07.21 | ₩18,975 | ₩19,456 | ₩18,318 | ₩19,395 | +2.21% | 76만 |
|---|
| 2026.07.20 | ₩16,795 | ₩18,641 | ₩16,581 | ₩18,092 | +7.72% | 58.7만 |
|---|
| 2026.07.17 | ₩14,669 | ₩16,555 | ₩14,174 | ₩16,223 | +10.59% | 74.7만 |
|---|
| 2026.07.16 | ₩16,113 | ₩16,428 | ₩14,977 | ₩15,819 | -1.83% | 103.7만 |
|---|
| 2026.07.15 | ₩18,607 | ₩18,855 | ₩16,153 | ₩16,528 | -11.17% | 149.6만 |
|---|
| 2026.07.14 | ₩15,953 | ₩17,705 | ₩15,819 | ₩17,557 | +10.06% | 233.9만 |
|---|
| 2026.07.13 | ₩14,582 | ₩14,850 | ₩13,746 | ₩14,335 | -1.70% | 98.9만 |
|---|
| 2026.07.10 | ₩15,699 | ₩16,153 | ₩15,003 | ₩15,044 | -4.17% | 58.1만 |
|---|
| 2026.07.09 | ₩14,575 | ₩14,923 | ₩14,188 | ₩14,482 | -0.64% | 85.1만 |
|---|
| 2026.07.08 | ₩13,974 | ₩14,977 | ₩13,359 | ₩14,856 | +6.32% | 188.8만 |
|---|
| 2026.07.07 | ₩15,913 | ₩16,795 | ₩14,723 | ₩14,763 | -7.23% | 74.5만 |
|---|
| 2026.07.06 | ₩13,974 | ₩17,531 | ₩13,960 | ₩16,354 | +17.03% | 172.4만 |
|---|
| 2026.07.02 | ₩14,482 | ₩15,739 | ₩13,840 | ₩14,041 | -3.05% | 136.6만 |
|---|
| 2026.07.01 | ₩12,249 | ₩14,529 | ₩12,115 | ₩13,680 | +11.68% | 172.9만 |
|---|
| 2026.06.30 | ₩12,008 | ₩12,536 | ₩11,219 | ₩12,209 | +1.67% | 154.6만 |
|---|
| 2026.06.29 | ₩12,931 | ₩13,305 | ₩11,701 | ₩13,166 | +1.82% | 63.4만 |
|---|
| 2026.06.26 | ₩11,701 | ₩13,118 | ₩11,580 | ₩12,570 | +7.43% | 83.5만 |
|---|
| 2026.06.25 | ₩14,107 | ₩14,107 | ₩11,794 | ₩12,342 | -12.51% | 94.6만 |
|---|
| 2026.06.24 | ₩15,685 | ₩15,846 | ₩13,325 | ₩13,680 | -12.79% | 169.2만 |
|---|
| 2026.06.23 | ₩16,033 | ₩16,782 | ₩15,685 | ₩15,980 | -0.33% | 81.9만 |
|---|
| 2026.06.22 | ₩18,701 | ₩20,499 | ₩17,343 | ₩17,584 | -5.97% | 72.2만 |
|---|
| 2026.06.18 | ₩17,892 | ₩18,453 | ₩16,768 | ₩18,387 | +2.77% | 58.7만 |
|---|
| 2026.06.17 | ₩18,400 | ₩19,911 | ₩17,384 | ₩17,410 | -5.38% | 80.5만 |
|---|
| 2026.06.16 | ₩20,419 | ₩21,074 | ₩18,480 | ₩18,534 | -9.23% | 68.1만 |
|---|
| 2026.06.15 | ₩20,887 | ₩22,371 | ₩20,673 | ₩20,716 | -0.82% | 122.6만 |
|---|
| 2026.06.12 | ₩18,975 | ₩20,150 | ₩18,132 | ₩18,455 | -2.74% | 51.3만 |
|---|
| 2026.06.11 | ₩17,571 | ₩19,496 | ₩16,889 | ₩19,430 | +10.58% | 101.3만 |
|---|
| 2026.06.10 | ₩18,266 | ₩19,309 | ₩17,303 | ₩17,450 | -4.47% | 73.3만 |
|---|
| 2026.06.09 | ₩19,617 | ₩20,620 | ₩17,143 | ₩18,841 | -3.95% | 104.4만 |
|---|
| 2026.06.08 | ₩20,085 | ₩21,462 | ₩19,550 | ₩20,459 | +1.86% | 79.3만 |
|---|
| 2026.06.05 | ₩21,302 | ₩21,302 | ₩17,584 | ₩18,346 | -13.87% | 198만 |
|---|
| 2026.06.04 | ₩20,954 | ₩23,735 | ₩20,646 | ₩23,655 | +12.89% | 53.4만 |
|---|
| 2026.06.03 | ₩23,428 | ₩23,535 | ₩20,927 | ₩21,155 | -9.70% | 77.1만 |
|---|
| 2026.06.02 | ₩25,500 | ₩26,075 | ₩22,799 | ₩24,096 | -5.51% | 120.7만 |
|---|
| 2026.06.01 | ₩25,554 | ₩28,268 | ₩24,738 | ₩26,570 | +3.98% | 55.4만 |
|---|
| 2026.05.29 | ₩26,477 | ₩29,472 | ₩25,367 | ₩27,685 | +4.57% | 45.1만 |
|---|
| 2026.05.28 | ₩25,246 | ₩28,001 | ₩23,909 | ₩27,800 | +10.12% | 46.7만 |
|---|
| 2026.05.27 | ₩27,199 | ₩27,506 | ₩26,303 | ₩26,664 | -1.97% | 45.4만 |
|---|
| 2026.05.26 | ₩27,968 | ₩30,120 | ₩27,252 | ₩27,680 | -1.03% | 59.3만 |
|---|
| 2026.05.22 | ₩28,656 | ₩29,726 | ₩26,664 | ₩26,784 | -6.53% | 42.1만 |
|---|
| 2026.05.21 | ₩27,306 | ₩29,218 | ₩27,065 | ₩29,017 | +6.27% | 54.4만 |
|---|
| 2026.05.20 | ₩26,744 | ₩29,191 | ₩26,396 | ₩28,416 | +6.25% | 36.7만 |
|---|
| 2026.05.19 | ₩26,062 | ₩27,315 | ₩25,487 | ₩26,263 | +0.77% | 37.5만 |
|---|
| 2026.05.18 | ₩28,629 | ₩28,629 | ₩25,353 | ₩26,744 | -6.59% | 84.2만 |
|---|
| 2026.05.15 | ₩35,155 | ₩35,155 | ₩30,194 | ₩30,247 | -13.96% | 47.4만 |
|---|
| 2026.05.14 | ₩34,821 | ₩39,648 | ₩33,229 | ₩37,375 | +7.33% | 47.8만 |
|---|
| 2026.05.13 | ₩35,984 | ₩36,559 | ₩34,433 | ₩34,821 | -3.23% | 20만 |
|---|
| 2026.05.12 | ₩39,327 | ₩39,327 | ₩35,021 | ₩36,693 | -6.70% | 51.2만 |
|---|
| 2026.05.11 | ₩38,124 | ₩42,590 | ₩38,003 | ₩41,426 | +8.66% | 40.5만 |
|---|
| 2026.05.08 | ₩37,696 | ₩39,247 | ₩36,225 | ₩38,471 | +2.06% | 21.5만 |
|---|
| 2026.05.07 | ₩40,116 | ₩40,250 | ₩35,850 | ₩38,177 | -4.83% | 69만 |
|---|
| 2026.05.06 | ₩41,600 | ₩43,339 | ₩40,317 | ₩41,373 | -0.55% | 50.8만 |
|---|
| 2026.05.05 | ₩42,309 | ₩42,884 | ₩40,571 | ₩42,082 | -0.54% | 22만 |
|---|
| 2026.05.04 | ₩38,511 | ₩42,256 | ₩38,511 | ₩40,918 | +6.25% | 277.9만 |
|---|
| 2026.05.01 | ₩37,174 | ₩38,779 | ₩36,372 | ₩37,709 | +1.44% | 287.2만 |
|---|
| 2026.04.30 | ₩34,232 | ₩36,372 | ₩33,430 | ₩36,104 | +5.47% | 252.3만 |
|---|
| 2026.04.29 | ₩35,837 | ₩36,104 | ₩32,360 | ₩33,965 | -5.22% | 308.6만 |
|---|
| 2026.04.28 | ₩35,302 | ₩37,709 | ₩33,697 | ₩36,907 | +4.55% | 277.7만 |
|---|
| 2026.04.27 | ₩38,779 | ₩40,116 | ₩36,639 | ₩37,174 | -4.14% | 294만 |
|---|
| 2026.04.24 | ₩39,849 | ₩40,517 | ₩37,575 | ₩39,314 | -1.34% | 309.2만 |
|---|
| 2026.04.23 | ₩40,918 | ₩42,790 | ₩37,549 | ₩39,046 | -4.58% | 390.2만 |
|---|
| 2026.04.22 | ₩42,256 | ₩44,128 | ₩41,453 | ₩43,860 | +3.80% | 373.3만 |
|---|
| 2026.04.21 | ₩41,453 | ₩42,256 | ₩37,976 | ₩38,244 | -7.74% | 409.4만 |
|---|
| 2026.04.20 | ₩39,581 | ₩42,256 | ₩37,709 | ₩41,453 | +4.73% | 359.2만 |
|---|
| 2026.04.17 | ₩43,058 | ₩47,069 | ₩41,721 | ₩42,790 | -0.62% | 413.6만 |
|---|
| 2026.04.16 | ₩41,186 | ₩41,186 | ₩37,709 | ₩40,918 | -0.65% | 316만 |
|---|
| 2026.04.15 | ₩38,244 | ₩41,186 | ₩36,506 | ₩40,651 | +6.29% | 281.2만 |
|---|
| 2026.04.14 | ₩40,918 | ₩43,593 | ₩36,372 | ₩37,976 | -7.19% | 332.8만 |
|---|
| 2026.04.13 | ₩35,837 | ₩39,849 | ₩35,035 | ₩37,709 | +5.22% | 376.3만 |
|---|
| 2026.04.10 | ₩37,976 | ₩38,779 | ₩36,104 | ₩36,907 | -2.82% | 295.5만 |
|---|
| 2026.04.09 | ₩36,907 | ₩39,314 | ₩34,232 | ₩36,372 | -1.45% | 377.3만 |
|---|
| 2026.04.08 | ₩39,046 | ₩39,314 | ₩35,035 | ₩37,976 | -2.74% | 339.5만 |
|---|
| 2026.04.07 | ₩32,628 | ₩33,697 | ₩30,756 | ₩33,697 | +3.28% | 316.5만 |
|---|
| 2026.04.06 | ₩33,430 | ₩36,372 | ₩33,163 | ₩35,302 | +5.60% | 398.2만 |
|---|
| 2026.04.02 | ₩29,418 | ₩31,825 | ₩27,814 | ₩31,290 | +6.36% | 411.6만 |
|---|
| 2026.04.01 | ₩33,430 | ₩34,767 | ₩31,558 | ₩32,360 | -3.20% | 407.1만 |
|---|
| 2026.03.31 | ₩29,151 | ₩33,430 | ₩28,081 | ₩32,360 | +11.01% | 403.7만 |
|---|
| 2026.03.30 | ₩30,756 | ₩31,023 | ₩26,744 | ₩28,081 | -8.70% | 343.6만 |
|---|
| 2026.03.27 | ₩30,488 | ₩31,023 | ₩28,081 | ₩28,616 | -6.14% | 424.6만 |
|---|
| 2026.03.26 | ₩35,302 | ₩36,639 | ₩32,093 | ₩32,360 | -8.33% | 411.2만 |
|---|
| 2026.03.25 | ₩39,046 | ₩40,918 | ₩36,639 | ₩38,511 | -1.37% | 505.3만 |
|---|
| 2026.03.24 | ₩38,244 | ₩39,581 | ₩35,436 | ₩36,907 | -3.50% | 430.6만 |
|---|
| 2026.03.23 | ₩38,244 | ₩40,651 | ₩36,104 | ₩38,511 | +0.70% | 493.6만 |
|---|
| 2026.03.20 | ₩38,511 | ₩38,511 | ₩35,035 | ₩37,709 | -2.08% | 303.3만 |
|---|
| 2026.03.19 | ₩36,907 | ₩39,314 | ₩35,837 | ₩38,511 | +4.35% | 259.9만 |
|---|
| 2026.03.18 | ₩43,192 | ₩43,994 | ₩39,314 | ₩39,581 | -8.36% | 248.8만 |
|---|
| 2026.03.17 | ₩47,337 | ₩49,476 | ₩45,732 | ₩46,775 | -1.19% | 288.5만 |
|---|
| 2026.03.16 | ₩43,058 | ₩48,139 | ₩43,058 | ₩47,604 | +10.56% | 288.5만 |
|---|
| 2026.03.13 | ₩41,721 | ₩45,197 | ₩36,987 | ₩37,174 | -10.90% | 304.1만 |
|---|
| 2026.03.12 | ₩38,244 | ₩39,849 | ₩35,837 | ₩37,442 | -2.10% | 183.7만 |
|---|
| 2026.03.11 | ₩38,511 | ₩40,785 | ₩36,639 | ₩39,314 | +2.08% | 186.5만 |
|---|
| 2026.03.10 | ₩38,511 | ₩40,651 | ₩36,639 | ₩37,976 | -1.39% | 172.5만 |
|---|
| 2026.03.09 | ₩33,430 | ₩37,976 | ₩33,163 | ₩37,976 | +13.60% | 117.8만 |
|---|
| 2026.03.06 | ₩34,232 | ₩34,500 | ₩31,825 | ₩32,093 | -6.25% | 76.3만 |
|---|
| 2026.03.05 | ₩40,116 | ₩41,186 | ₩35,623 | ₩37,442 | -6.67% | 90.7만 |
|---|
| 2026.03.04 | ₩39,849 | ₩43,058 | ₩38,779 | ₩40,383 | +1.34% | 140.6만 |
|---|
| 2026.03.03 | ₩34,633 | ₩37,174 | ₩32,628 | ₩35,035 | +1.16% | 125.2만 |
|---|
| 2026.03.02 | ₩32,628 | ₩40,651 | ₩32,628 | ₩38,110 | +16.80% | 112.6만 |
|---|
| 2026.02.27 | ₩35,837 | ₩36,345 | ₩32,628 | ₩33,430 | -6.72% | 68.1만 |
|---|
| 2026.02.26 | ₩42,790 | ₩43,192 | ₩36,639 | ₩38,779 | -9.38% | 109.4만 |
|---|
| 2026.02.25 | ₩39,581 | ₩45,465 | ₩39,046 | ₩43,058 | +8.78% | 200.2만 |
|---|
| 2026.02.24 | ₩33,029 | ₩36,104 | ₩32,628 | ₩35,302 | +6.88% | 61.3만 |
|---|
| 2026.02.23 | ₩36,104 | ₩36,372 | ₩33,163 | ₩34,767 | -3.70% | 73.7만 |
|---|
| 2026.02.20 | ₩36,907 | ₩39,314 | ₩36,372 | ₩38,244 | +3.62% | 91.3만 |
|---|
| 2026.02.19 | ₩36,104 | ₩37,709 | ₩35,035 | ₩37,709 | +4.44% | 64.3만 |
|---|
| 2026.02.18 | ₩38,110 | ₩40,383 | ₩36,238 | ₩37,442 | -1.75% | 69.7만 |
|---|
| 2026.02.17 | ₩40,116 | ₩40,383 | ₩36,907 | ₩38,779 | -3.33% | 88.1만 |
|---|
| 2026.02.13 | ₩39,314 | ₩44,128 | ₩38,244 | ₩41,721 | +6.12% | 168만 |
|---|
| 2026.02.12 | ₩38,110 | ₩38,244 | ₩33,189 | ₩36,907 | -3.16% | 117.5만 |
|---|
| 2026.02.11 | ₩39,849 | ₩40,116 | ₩34,500 | ₩36,372 | -8.72% | 78.3만 |
|---|
| 2026.02.10 | ₩41,186 | ₩43,593 | ₩38,083 | ₩38,244 | -7.14% | 132.7만 |
|---|
| 2026.02.09 | ₩36,372 | ₩45,465 | ₩35,971 | ₩44,128 | +21.32% | 131.8만 |
|---|
| 2026.02.06 | ₩34,767 | ₩41,453 | ₩34,580 | ₩40,651 | +16.92% | 143.7만 |
|---|
| 2026.02.05 | ₩37,442 | ₩40,918 | ₩29,151 | ₩29,953 | -20.00% | 94만 |
|---|
| 2026.02.04 | ₩48,942 | ₩49,610 | ₩40,383 | ₩41,988 | -14.21% | 92.5만 |
|---|
| 2026.02.03 | ₩55,093 | ₩55,093 | ₩45,465 | ₩51,616 | -6.31% | 74.2만 |
|---|
| 2026.02.02 | ₩54,290 | ₩60,441 | ₩52,552 | ₩54,023 | -0.49% | 110.8만 |
|---|
| 2026.01.30 | ₩70,872 | ₩73,813 | ₩62,848 | ₩65,790 | -7.17% | 76.9만 |
|---|
| 2026.01.29 | ₩87,453 | ₩87,720 | ₩70,604 | ₩75,151 | -14.07% | 119.7만 |
|---|
| 2026.01.28 | ₩94,674 | ₩99,354 | ₩92,775 | ₩93,604 | -1.13% | 63.4만 |
|---|
| 2026.01.27 | ₩83,174 | ₩92,775 | ₩82,372 | ₩91,732 | +10.29% | 59.3만 |
|---|
| 2026.01.26 | ₩82,906 | ₩88,790 | ₩81,302 | ₩82,372 | -0.65% | 50.9만 |
|---|
| 2026.01.23 | ₩88,255 | ₩95,209 | ₩83,709 | ₩88,523 | +0.30% | 48.3만 |
|---|
| 2026.01.22 | ₩92,802 | ₩94,620 | ₩86,383 | ₩89,592 | -3.46% | 53.6만 |
|---|
| 2026.01.21 | ₩86,784 | ₩93,604 | ₩77,023 | ₩93,069 | +7.24% | 100.9만 |
|---|
| 2026.01.20 | ₩90,395 | ₩93,337 | ₩85,180 | ₩86,383 | -4.44% | 97.4만 |
|---|
| 2026.01.16 | ₩103,767 | ₩108,447 | ₩96,813 | ₩106,709 | +2.84% | 98.4만 |
|---|
| 2026.01.15 | ₩120,214 | ₩121,150 | ₩104,302 | ₩104,836 | -12.79% | 51.4만 |
|---|
| 2026.01.14 | ₩114,464 | ₩129,575 | ₩111,389 | ₩117,674 | +2.80% | 82.7만 |
|---|
| 2026.01.13 | ₩110,185 | ₩114,732 | ₩105,906 | ₩107,511 | -2.43% | 47.7만 |
|---|
| 2026.01.12 | ₩99,755 | ₩109,918 | ₩97,883 | ₩107,511 | +7.77% | 39만 |
|---|
| 2026.01.09 | ₩104,569 | ₩111,442 | ₩97,348 | ₩100,557 | -3.84% | 51.4만 |
|---|
| 2026.01.08 | ₩97,348 | ₩111,656 | ₩94,941 | ₩108,848 | +11.81% | 51.5만 |
|---|
| 2026.01.07 | ₩112,325 | ₩113,929 | ₩101,895 | ₩102,697 | -8.57% | 60.3만 |
|---|
| 2026.01.06 | ₩130,243 | ₩130,243 | ₩110,319 | ₩117,406 | -9.86% | 62.1만 |
|---|
| 2026.01.05 | ₩118,743 | ₩127,863 | ₩115,133 | ₩125,162 | +5.41% | 53.4만 |
|---|
| 2026.01.02 | ₩90,395 | ₩110,319 | ₩86,651 | ₩109,650 | +21.30% | 46.6만 |
|---|
| 2025.12.31 | ₩90,662 | ₩90,662 | ₩83,174 | ₩85,046 | -6.19% | 18.1만 |
|---|
| 2025.12.30 | ₩94,941 | ₩98,150 | ₩87,988 | ₩88,523 | -6.76% | 14.6만 |
|---|
| 2025.12.29 | ₩90,930 | ₩101,092 | ₩90,930 | ₩94,139 | +3.53% | 19만 |
|---|
| 2025.12.26 | ₩100,825 | ₩100,825 | ₩90,127 | ₩92,534 | -8.22% | 23.1만 |
|---|
| 2025.12.24 | ₩99,220 | ₩100,825 | ₩95,877 | ₩100,023 | +0.81% | 15.5만 |
|---|
| 2025.12.23 | ₩105,371 | ₩106,976 | ₩97,107 | ₩103,499 | -1.78% | 35.6만 |
|---|
| 2025.12.22 | ₩124,226 | ₩125,296 | ₩108,821 | ₩113,127 | -8.93% | 52.6만 |
|---|
| 2025.12.19 | ₩105,639 | ₩116,604 | ₩103,232 | ₩116,336 | +10.13% | 31.5만 |
|---|
| 2025.12.18 | ₩114,999 | ₩118,208 | ₩95,209 | ₩95,476 | -16.98% | 32.9만 |
|---|
| 2025.12.17 | ₩116,336 | ₩123,557 | ₩100,691 | ₩101,627 | -12.64% | 29.9만 |
|---|
| 2025.12.16 | ₩113,929 | ₩119,813 | ₩110,185 | ₩117,406 | +3.05% | 21.2만 |
|---|
| 2025.12.15 | ₩144,819 | ₩146,985 | ₩112,860 | ₩114,464 | -20.96% | 28.9만 |
|---|
| 2025.12.12 | ₩182,394 | ₩184,266 | ₩147,627 | ₩148,429 | -18.62% | 23.1만 |
|---|
| 2025.12.11 | ₩183,731 | ₩191,754 | ₩175,441 | ₩181,057 | -1.46% | 15.4만 |
|---|
| 2025.12.10 | ₩188,278 | ₩217,562 | ₩182,795 | ₩200,580 | +6.53% | 22.9만 |
|---|
| 2025.12.09 | ₩152,173 | ₩194,910 | ₩149,445 | ₩189,348 | +24.43% | 22.3만 |
|---|
| 2025.12.08 | ₩154,313 | ₩160,731 | ₩142,679 | ₩159,929 | +3.64% | 11.9만 |
|---|
| 2025.12.05 | ₩155,650 | ₩168,220 | ₩144,685 | ₩144,952 | -6.87% | 13.8만 |
|---|
| 2025.12.04 | ₩140,139 | ₩165,010 | ₩133,720 | ₩164,743 | +17.56% | 18.3만 |
|---|
| 2025.12.03 | ₩139,871 | ₩148,964 | ₩130,778 | ₩142,546 | +1.91% | 20.9만 |
|---|
| 2025.12.02 | ₩120,348 | ₩136,100 | ₩119,011 | ₩129,174 | +7.33% | 18만 |
|---|
| 2025.12.01 | ₩120,615 | ₩123,584 | ₩106,441 | ₩107,778 | -10.64% | 17.6만 |
|---|
| 2025.11.28 | ₩147,092 | ₩160,972 | ₩134,790 | ₩144,150 | -2.00% | 12.1만 |
|---|
| 2025.11.26 | ₩121,418 | ₩137,651 | ₩114,464 | ₩132,115 | +8.81% | 10.5만 |
|---|
| 2025.11.25 | ₩119,546 | ₩127,836 | ₩109,116 | ₩110,988 | -7.16% | 9.3만 |
|---|
| 2025.11.24 | ₩99,755 | ₩131,313 | ₩96,011 | ₩128,906 | +29.22% | 10.2만 |
|---|
| 2025.11.21 | ₩93,337 | ₩98,124 | ₩81,168 | ₩93,042 | -0.32% | 6.9만 |
|---|
| 2025.11.20 | ₩126,767 | ₩128,104 | ₩93,069 | ₩93,871 | -25.95% | 8.2만 |
|---|
| 2025.11.19 | ₩143,080 | ₩147,894 | ₩115,534 | ₩118,208 | -17.38% | 6.5만 |
|---|
| 2025.11.18 | ₩135,325 | ₩157,255 | ₩132,115 | ₩148,108 | +9.45% | 4.5만 |
|---|
| 2025.11.17 | ₩162,604 | ₩169,557 | ₩128,104 | ₩135,860 | -16.45% | 4만 |
|---|
| 2025.11.14 | ₩177,848 | ₩187,208 | ₩161,534 | ₩170,359 | -4.21% | 4.1만 |
|---|
| 2025.11.13 | ₩233,475 | ₩235,347 | ₩188,010 | ₩194,161 | -16.84% | 3.4만 |
|---|
| 2025.11.12 | ₩246,847 | ₩249,522 | ₩227,324 | ₩240,027 | -2.76% | 1.6만 |
|---|
| 2025.11.11 | ₩242,568 | ₩251,661 | ₩228,661 | ₩230,426 | -5.01% | 1.7만 |
|---|
| 2025.11.10 | ₩275,196 | ₩280,545 | ₩247,890 | ₩250,484 | -8.98% | 2.4만 |
|---|
| 2025.11.07 | ₩206,196 | ₩242,274 | ₩190,284 | ₩238,022 | +15.43% | 1.6만 |
|---|
| 2025.11.06 | ₩246,045 | ₩247,917 | ₩205,929 | ₩206,597 | -16.03% | 9.5천 |
|---|
| 2025.11.05 | ₩256,208 | ₩271,692 | ₩246,179 | ₩259,042 | +1.11% | 8.9천 |
|---|
| 2025.11.04 | ₩248,452 | ₩280,545 | ₩234,438 | ₩234,438 | -5.64% | 1.5만 |
|---|
| 2025.11.03 | ₩306,754 | ₩306,754 | ₩276,774 | ₩279,715 | -8.81% | 1.4만 |
|---|
| 2025.10.31 | ₩338,312 | ₩344,730 | ₩319,323 | ₩336,065 | -0.66% | 7.4천 |
|---|
| 2025.10.30 | ₩361,178 | ₩361,311 | ₩307,021 | ₩307,930 | -14.74% | 8.7천 |
|---|
| 2025.10.29 | ₩423,358 | ₩424,695 | ₩374,683 | ₩390,650 | -7.73% | 4.8천 |
|---|
| 2025.10.28 | ₩446,357 | ₩452,241 | ₩435,499 | ₩435,499 | -2.43% | 5.4천 |
|---|
| 2025.10.27 | ₩436,195 | ₩464,008 | ₩432,718 | ₩456,386 | +4.63% | 905 |
|---|