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 | ₩31,595 | ₩32,063 | ₩30,373 | ₩30,726 | -2.75% | 12.1만 |
| 2026.10.08 | ₩31,208 | ₩31,969 | ₩28,910 | ₩30,991 | -0.69% | 41만 |
| 2026.10.07 | ₩33,238 | ₩33,693 | ₩31,528 | ₩32,574 | -2.00% | 28.3만 |
| 2026.10.06 | ₩38,662 | ₩39,652 | ₩35,910 | ₩36,912 | -4.53% | 19만 |
| 2026.10.05 | ₩38,669 | ₩40,105 | ₩37,473 | ₩38,737 | +0.18% | 15.5만 |
| 2026.10.02 | ₩41,214 | ₩42,884 | ₩36,338 | ₩37,380 | -9.30% | 44만 |
| 2026.10.01 | ₩37,741 | ₩40,453 | ₩37,667 | ₩38,756 | +2.69% | 21만 |
| 2026.09.30 | ₩40,332 | ₩42,201 | ₩37,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,763 |
| -6.37% |
| 29.4만 |
| 2026.09.29 | ₩41,922 | ₩41,922 | ₩37,714 | ₩38,916 | -7.17% | 25.9만 |
|---|
| 2026.09.28 | ₩40,292 | ₩42,310 | ₩38,755 | ₩39,058 | -3.06% | 31.7만 |
|---|
| 2026.09.25 | ₩43,418 | ₩43,752 | ₩39,370 | ₩41,193 | -5.13% | 27.9만 |
|---|
| 2026.09.24 | ₩40,225 | ₩43,739 | ₩40,225 | ₩42,657 | +6.04% | 33.7만 |
|---|
| 2026.09.23 | ₩43,338 | ₩44,554 | ₩40,708 | ₩41,119 | -5.12% | 48.7만 |
|---|
| 2026.09.22 | ₩42,790 | ₩45,476 | ₩42,069 | ₩45,152 | +5.52% | 23.7만 |
|---|
| 2026.09.21 | ₩41,708 | ₩43,933 | ₩40,493 | ₩43,605 | +4.55% | 54.1만 |
|---|
| 2026.09.18 | ₩34,067 | ₩38,168 | ₩34,053 | ₩37,349 | +9.64% | 39.4만 |
|---|
| 2026.09.17 | ₩30,593 | ₩33,425 | ₩30,299 | ₩31,662 | +3.49% | 26.9만 |
|---|
| 2026.09.16 | ₩30,901 | ₩31,153 | ₩27,394 | ₩29,064 | -5.94% | 57.5만 |
|---|
| 2026.09.15 | ₩34,107 | ₩34,334 | ₩29,404 | ₩31,212 | -8.49% | 48.5만 |
|---|
| 2026.09.14 | ₩34,000 | ₩38,075 | ₩33,920 | ₩37,603 | +10.60% | 44.9만 |
|---|
| 2026.09.11 | ₩34,307 | ₩40,720 | ₩33,639 | ₩35,576 | +3.70% | 46.4만 |
|---|
| 2026.09.10 | ₩31,649 | ₩34,574 | ₩30,927 | ₩33,381 | +5.47% | 37.9만 |
|---|
| 2026.09.09 | ₩36,899 | ₩36,899 | ₩33,145 | ₩33,269 | -9.84% | 16.1만 |
|---|
| 2026.09.08 | ₩35,029 | ₩36,111 | ₩33,432 | ₩35,042 | +0.04% | 28.4만 |
|---|
| 2026.09.04 | ₩36,458 | ₩36,999 | ₩34,200 | ₩35,345 | -3.05% | 33.3만 |
|---|
| 2026.09.03 | ₩33,025 | ₩40,372 | ₩33,025 | ₩39,798 | +20.51% | 47.4만 |
|---|
| 2026.09.02 | ₩30,934 | ₩32,220 | ₩30,526 | ₩31,007 | +0.24% | 20만 |
|---|
| 2026.09.01 | ₩34,875 | ₩35,189 | ₩30,967 | ₩31,876 | -8.60% | 34.8만 |
|---|
| 2026.08.31 | ₩33,733 | ₩38,081 | ₩33,252 | ₩37,958 | +12.53% | 35.6만 |
|---|
| 2026.08.28 | ₩37,420 | ₩39,197 | ₩33,305 | ₩33,332 | -10.92% | 27.8만 |
|---|
| 2026.08.27 | ₩39,838 | ₩42,897 | ₩37,634 | ₩39,298 | -1.35% | 42.5만 |
|---|
| 2026.08.26 | ₩35,069 | ₩38,048 | ₩34,815 | ₩37,046 | +5.64% | 26만 |
|---|
| 2026.08.25 | ₩33,759 | ₩39,571 | ₩33,399 | ₩36,475 | +8.05% | 38.7만 |
|---|
| 2026.08.24 | ₩33,185 | ₩36,992 | ₩32,517 | ₩34,914 | +5.21% | 47.5만 |
|---|
| 2026.08.21 | ₩29,618 | ₩32,577 | ₩28,923 | ₩31,235 | +5.46% | 64.2만 |
|---|
| 2026.08.20 | ₩28,028 | ₩28,629 | ₩26,071 | ₩27,912 | -0.41% | 84.4만 |
|---|
| 2026.08.19 | ₩21,095 | ₩26,251 | ₩20,667 | ₩24,710 | +17.14% | 193.2만 |
|---|
| 2026.08.18 | ₩20,734 | ₩21,963 | ₩20,400 | ₩20,540 | -0.93% | 39.8만 |
|---|
| 2026.08.17 | ₩20,300 | ₩22,070 | ₩20,159 | ₩21,395 | +5.40% | 35.7만 |
|---|
| 2026.08.14 | ₩19,932 | ₩20,373 | ₩18,603 | ₩20,226 | +1.47% | 45.5만 |
|---|
| 2026.08.13 | ₩19,752 | ₩20,961 | ₩19,264 | ₩20,727 | +4.94% | 63.8만 |
|---|
| 2026.08.12 | ₩20,707 | ₩20,827 | ₩19,638 | ₩19,875 | -4.02% | 46.4만 |
|---|
| 2026.08.11 | ₩20,507 | ₩21,021 | ₩19,224 | ₩20,214 | -1.43% | 50.4만 |
|---|
| 2026.08.10 | ₩21,736 | ₩21,963 | ₩20,173 | ₩20,380 | -6.24% | 69.2만 |
|---|
| 2026.08.07 | ₩22,150 | ₩23,025 | ₩20,440 | ₩21,976 | -0.78% | 41.6만 |
|---|
| 2026.08.06 | ₩20,173 | ₩21,696 | ₩19,772 | ₩20,821 | +3.21% | 30.5만 |
|---|
| 2026.08.05 | ₩20,253 | ₩21,482 | ₩19,264 | ₩21,108 | +4.22% | 33.1만 |
|---|
| 2026.08.04 | ₩18,957 | ₩20,547 | ₩18,690 | ₩20,387 | +7.54% | 29.9만 |
|---|
| 2026.08.03 | ₩17,768 | ₩19,144 | ₩17,354 | ₩18,877 | +6.24% | 29만 |
|---|
| 2026.07.31 | ₩19,692 | ₩19,772 | ₩16,967 | ₩18,620 | -5.44% | 63.9만 |
|---|
| 2026.07.30 | ₩18,249 | ₩20,787 | ₩18,035 | ₩20,483 | +12.24% | 37만 |
|---|
| 2026.07.29 | ₩19,184 | ₩19,919 | ₩17,314 | ₩17,410 | -9.25% | 42.8만 |
|---|
| 2026.07.28 | ₩18,316 | ₩20,320 | ₩16,846 | ₩19,509 | +6.51% | 46.2만 |
|---|
| 2026.07.27 | ₩17,908 | ₩21,215 | ₩17,835 | ₩20,400 | +13.91% | 88.2만 |
|---|
| 2026.07.24 | ₩17,875 | ₩17,875 | ₩15,537 | ₩16,157 | -9.61% | 64.3만 |
|---|
| 2026.07.23 | ₩19,398 | ₩20,801 | ₩17,194 | ₩17,894 | -7.75% | 92.6만 |
|---|
| 2026.07.22 | ₩19,158 | ₩21,642 | ₩18,984 | ₩20,534 | +7.18% | 77.7만 |
|---|
| 2026.07.21 | ₩18,957 | ₩19,438 | ₩18,301 | ₩19,377 | +2.21% | 76만 |
|---|
| 2026.07.20 | ₩16,780 | ₩18,623 | ₩16,566 | ₩18,075 | +7.72% | 58.7만 |
|---|
| 2026.07.17 | ₩14,655 | ₩16,539 | ₩14,161 | ₩16,208 | +10.59% | 74.7만 |
|---|
| 2026.07.16 | ₩16,098 | ₩16,412 | ₩14,963 | ₩15,804 | -1.83% | 103.7만 |
|---|
| 2026.07.15 | ₩18,590 | ₩18,837 | ₩16,138 | ₩16,512 | -11.17% | 149.6만 |
|---|
| 2026.07.14 | ₩15,938 | ₩17,688 | ₩15,804 | ₩17,541 | +10.06% | 233.9만 |
|---|
| 2026.07.13 | ₩14,569 | ₩14,836 | ₩13,734 | ₩14,321 | -1.70% | 98.9만 |
|---|
| 2026.07.10 | ₩15,684 | ₩16,138 | ₩14,989 | ₩15,029 | -4.17% | 58.1만 |
|---|
| 2026.07.09 | ₩14,562 | ₩14,909 | ₩14,174 | ₩14,468 | -0.64% | 85.1만 |
|---|
| 2026.07.08 | ₩13,961 | ₩14,963 | ₩13,346 | ₩14,842 | +6.32% | 188.8만 |
|---|
| 2026.07.07 | ₩15,898 | ₩16,780 | ₩14,709 | ₩14,749 | -7.23% | 74.5만 |
|---|
| 2026.07.06 | ₩13,961 | ₩17,514 | ₩13,947 | ₩16,339 | +17.03% | 172.4만 |
|---|
| 2026.07.02 | ₩14,468 | ₩15,724 | ₩13,827 | ₩14,027 | -3.05% | 136.6만 |
|---|
| 2026.07.01 | ₩12,237 | ₩14,515 | ₩12,104 | ₩13,667 | +11.68% | 172.9만 |
|---|
| 2026.06.30 | ₩11,997 | ₩12,525 | ₩11,209 | ₩12,197 | +1.67% | 154.6만 |
|---|
| 2026.06.29 | ₩12,919 | ₩13,293 | ₩11,690 | ₩13,154 | +1.82% | 63.4만 |
|---|
| 2026.06.26 | ₩11,690 | ₩13,106 | ₩11,569 | ₩12,558 | +7.43% | 83.5만 |
|---|
| 2026.06.25 | ₩14,094 | ₩14,094 | ₩11,783 | ₩12,331 | -12.51% | 94.6만 |
|---|
| 2026.06.24 | ₩15,671 | ₩15,831 | ₩13,313 | ₩13,667 | -12.79% | 169.2만 |
|---|
| 2026.06.23 | ₩16,018 | ₩16,766 | ₩15,671 | ₩15,965 | -0.33% | 81.9만 |
|---|
| 2026.06.22 | ₩18,683 | ₩20,480 | ₩17,327 | ₩17,568 | -5.97% | 72.2만 |
|---|
| 2026.06.18 | ₩17,875 | ₩18,436 | ₩16,753 | ₩18,369 | +2.77% | 58.7만 |
|---|
| 2026.06.17 | ₩18,383 | ₩19,892 | ₩17,367 | ₩17,394 | -5.38% | 80.5만 |
|---|
| 2026.06.16 | ₩20,400 | ₩21,055 | ₩18,463 | ₩18,516 | -9.23% | 68.1만 |
|---|
| 2026.06.15 | ₩20,868 | ₩22,350 | ₩20,654 | ₩20,697 | -0.82% | 122.6만 |
|---|
| 2026.06.12 | ₩18,957 | ₩20,131 | ₩18,115 | ₩18,437 | -2.74% | 51.3만 |
|---|
| 2026.06.11 | ₩17,554 | ₩19,478 | ₩16,873 | ₩19,411 | +10.58% | 101.3만 |
|---|
| 2026.06.10 | ₩18,249 | ₩19,291 | ₩17,287 | ₩17,434 | -4.47% | 73.3만 |
|---|
| 2026.06.09 | ₩19,598 | ₩20,600 | ₩17,127 | ₩18,824 | -3.95% | 104.4만 |
|---|
| 2026.06.08 | ₩20,066 | ₩21,442 | ₩19,532 | ₩20,440 | +1.86% | 79.3만 |
|---|
| 2026.06.05 | ₩21,282 | ₩21,282 | ₩17,568 | ₩18,329 | -13.87% | 198만 |
|---|
| 2026.06.04 | ₩20,934 | ₩23,713 | ₩20,627 | ₩23,633 | +12.89% | 53.4만 |
|---|
| 2026.06.03 | ₩23,406 | ₩23,513 | ₩20,908 | ₩21,135 | -9.70% | 77.1만 |
|---|
| 2026.06.02 | ₩25,477 | ₩26,051 | ₩22,778 | ₩24,074 | -5.51% | 120.7만 |
|---|
| 2026.06.01 | ₩25,530 | ₩28,242 | ₩24,715 | ₩26,545 | +3.98% | 55.4만 |
|---|
| 2026.05.29 | ₩26,452 | ₩29,444 | ₩25,343 | ₩27,660 | +4.57% | 45.1만 |
|---|
| 2026.05.28 | ₩25,223 | ₩27,975 | ₩23,887 | ₩27,774 | +10.12% | 46.7만 |
|---|
| 2026.05.27 | ₩27,173 | ₩27,480 | ₩26,278 | ₩26,639 | -1.97% | 45.4만 |
|---|
| 2026.05.26 | ₩27,941 | ₩30,092 | ₩27,227 | ₩27,654 | -1.03% | 59.3만 |
|---|
| 2026.05.22 | ₩28,629 | ₩29,698 | ₩26,639 | ₩26,759 | -6.53% | 42.1만 |
|---|
| 2026.05.21 | ₩27,280 | ₩29,191 | ₩27,040 | ₩28,990 | +6.27% | 54.4만 |
|---|
| 2026.05.20 | ₩26,719 | ₩29,164 | ₩26,372 | ₩28,389 | +6.25% | 36.7만 |
|---|
| 2026.05.19 | ₩26,038 | ₩27,289 | ₩25,463 | ₩26,238 | +0.77% | 37.5만 |
|---|
| 2026.05.18 | ₩28,603 | ₩28,603 | ₩25,330 | ₩26,719 | -6.59% | 84.2만 |
|---|
| 2026.05.15 | ₩35,122 | ₩35,122 | ₩30,166 | ₩30,219 | -13.96% | 47.4만 |
|---|
| 2026.05.14 | ₩34,788 | ₩39,611 | ₩33,198 | ₩37,340 | +7.33% | 47.8만 |
|---|
| 2026.05.13 | ₩35,950 | ₩36,525 | ₩34,401 | ₩34,788 | -3.23% | 20만 |
|---|
| 2026.05.12 | ₩39,290 | ₩39,290 | ₩34,989 | ₩36,658 | -6.70% | 51.2만 |
|---|
| 2026.05.11 | ₩38,088 | ₩42,550 | ₩37,968 | ₩41,388 | +8.66% | 40.5만 |
|---|
| 2026.05.08 | ₩37,660 | ₩39,210 | ₩36,191 | ₩38,435 | +2.06% | 21.5만 |
|---|
| 2026.05.07 | ₩40,079 | ₩40,212 | ₩35,817 | ₩38,141 | -4.83% | 69만 |
|---|
| 2026.05.06 | ₩41,561 | ₩43,298 | ₩40,279 | ₩41,334 | -0.55% | 50.8만 |
|---|
| 2026.05.05 | ₩42,269 | ₩42,844 | ₩40,533 | ₩42,042 | -0.54% | 22만 |
|---|
| 2026.05.04 | ₩38,475 | ₩42,216 | ₩38,475 | ₩40,880 | +6.25% | 277.9만 |
|---|
| 2026.05.01 | ₩37,139 | ₩38,743 | ₩36,338 | ₩37,674 | +1.44% | 287.2만 |
|---|
| 2026.04.30 | ₩34,200 | ₩36,338 | ₩33,399 | ₩36,071 | +5.47% | 252.3만 |
|---|
| 2026.04.29 | ₩35,803 | ₩36,071 | ₩32,330 | ₩33,933 | -5.22% | 308.6만 |
|---|
| 2026.04.28 | ₩35,269 | ₩37,674 | ₩33,666 | ₩36,872 | +4.55% | 277.7만 |
|---|
| 2026.04.27 | ₩38,743 | ₩40,079 | ₩36,605 | ₩37,139 | -4.14% | 294만 |
|---|
| 2026.04.24 | ₩39,811 | ₩40,479 | ₩37,540 | ₩39,277 | -1.34% | 309.2만 |
|---|
| 2026.04.23 | ₩40,880 | ₩42,750 | ₩37,513 | ₩39,010 | -4.58% | 390.2만 |
|---|
| 2026.04.22 | ₩42,216 | ₩44,086 | ₩41,414 | ₩43,819 | +3.80% | 373.3만 |
|---|
| 2026.04.21 | ₩41,414 | ₩42,216 | ₩37,941 | ₩38,208 | -7.74% | 409.4만 |
|---|
| 2026.04.20 | ₩39,544 | ₩42,216 | ₩37,674 | ₩41,414 | +4.73% | 359.2만 |
|---|
| 2026.04.17 | ₩43,018 | ₩47,025 | ₩41,682 | ₩42,750 | -0.62% | 413.6만 |
|---|
| 2026.04.16 | ₩41,147 | ₩41,147 | ₩37,674 | ₩40,880 | -0.65% | 316만 |
|---|
| 2026.04.15 | ₩38,208 | ₩41,147 | ₩36,471 | ₩40,613 | +6.29% | 281.2만 |
|---|
| 2026.04.14 | ₩40,880 | ₩43,552 | ₩36,338 | ₩37,941 | -7.19% | 332.8만 |
|---|
| 2026.04.13 | ₩35,803 | ₩39,811 | ₩35,002 | ₩37,674 | +5.22% | 376.3만 |
|---|
| 2026.04.10 | ₩37,941 | ₩38,743 | ₩36,071 | ₩36,872 | -2.82% | 295.5만 |
|---|
| 2026.04.09 | ₩36,872 | ₩39,277 | ₩34,200 | ₩36,338 | -1.45% | 377.3만 |
|---|
| 2026.04.08 | ₩39,010 | ₩39,277 | ₩35,002 | ₩37,941 | -2.74% | 339.5만 |
|---|
| 2026.04.07 | ₩32,597 | ₩33,666 | ₩30,727 | ₩33,666 | +3.28% | 316.5만 |
|---|
| 2026.04.06 | ₩33,399 | ₩36,338 | ₩33,132 | ₩35,269 | +5.60% | 398.2만 |
|---|
| 2026.04.02 | ₩29,391 | ₩31,796 | ₩27,788 | ₩31,261 | +6.36% | 411.6만 |
|---|
| 2026.04.01 | ₩33,399 | ₩34,735 | ₩31,528 | ₩32,330 | -3.20% | 407.1만 |
|---|
| 2026.03.31 | ₩29,124 | ₩33,399 | ₩28,055 | ₩32,330 | +11.01% | 403.7만 |
|---|
| 2026.03.30 | ₩30,727 | ₩30,994 | ₩26,719 | ₩28,055 | -8.70% | 343.6만 |
|---|
| 2026.03.27 | ₩30,460 | ₩30,994 | ₩28,055 | ₩28,589 | -6.14% | 424.6만 |
|---|
| 2026.03.26 | ₩35,269 | ₩36,605 | ₩32,063 | ₩32,330 | -8.33% | 411.2만 |
|---|
| 2026.03.25 | ₩39,010 | ₩40,880 | ₩36,605 | ₩38,475 | -1.37% | 505.3만 |
|---|
| 2026.03.24 | ₩38,208 | ₩39,544 | ₩35,403 | ₩36,872 | -3.50% | 430.6만 |
|---|
| 2026.03.23 | ₩38,208 | ₩40,613 | ₩36,071 | ₩38,475 | +0.70% | 493.6만 |
|---|
| 2026.03.20 | ₩38,475 | ₩38,475 | ₩35,002 | ₩37,674 | -2.08% | 303.3만 |
|---|
| 2026.03.19 | ₩36,872 | ₩39,277 | ₩35,803 | ₩38,475 | +4.35% | 259.9만 |
|---|
| 2026.03.18 | ₩43,151 | ₩43,953 | ₩39,277 | ₩39,544 | -8.36% | 248.8만 |
|---|
| 2026.03.17 | ₩47,293 | ₩49,430 | ₩45,689 | ₩46,732 | -1.19% | 288.5만 |
|---|
| 2026.03.16 | ₩43,018 | ₩48,094 | ₩43,018 | ₩47,560 | +10.56% | 288.5만 |
|---|
| 2026.03.13 | ₩41,682 | ₩45,155 | ₩36,952 | ₩37,139 | -10.90% | 304.1만 |
|---|
| 2026.03.12 | ₩38,208 | ₩39,811 | ₩35,803 | ₩37,407 | -2.10% | 183.7만 |
|---|
| 2026.03.11 | ₩38,475 | ₩40,746 | ₩36,605 | ₩39,277 | +2.08% | 186.5만 |
|---|
| 2026.03.10 | ₩38,475 | ₩40,613 | ₩36,605 | ₩37,941 | -1.39% | 172.5만 |
|---|
| 2026.03.09 | ₩33,399 | ₩37,941 | ₩33,132 | ₩37,941 | +13.60% | 117.8만 |
|---|
| 2026.03.06 | ₩34,200 | ₩34,468 | ₩31,796 | ₩32,063 | -6.25% | 76.3만 |
|---|
| 2026.03.05 | ₩40,079 | ₩41,147 | ₩35,590 | ₩37,407 | -6.67% | 90.7만 |
|---|
| 2026.03.04 | ₩39,811 | ₩43,018 | ₩38,743 | ₩40,346 | +1.34% | 140.6만 |
|---|
| 2026.03.03 | ₩34,601 | ₩37,139 | ₩32,597 | ₩35,002 | +1.16% | 125.2만 |
|---|
| 2026.03.02 | ₩32,597 | ₩40,613 | ₩32,597 | ₩38,075 | +16.80% | 112.6만 |
|---|
| 2026.02.27 | ₩35,803 | ₩36,311 | ₩32,597 | ₩33,399 | -6.72% | 68.1만 |
|---|
| 2026.02.26 | ₩42,750 | ₩43,151 | ₩36,605 | ₩38,743 | -9.38% | 109.4만 |
|---|
| 2026.02.25 | ₩39,544 | ₩45,422 | ₩39,010 | ₩43,018 | +8.78% | 200.2만 |
|---|
| 2026.02.24 | ₩32,998 | ₩36,071 | ₩32,597 | ₩35,269 | +6.88% | 61.3만 |
|---|
| 2026.02.23 | ₩36,071 | ₩36,338 | ₩33,132 | ₩34,735 | -3.70% | 73.7만 |
|---|
| 2026.02.20 | ₩36,872 | ₩39,277 | ₩36,338 | ₩38,208 | +3.62% | 91.3만 |
|---|
| 2026.02.19 | ₩36,071 | ₩37,674 | ₩35,002 | ₩37,674 | +4.44% | 64.3만 |
|---|
| 2026.02.18 | ₩38,075 | ₩40,346 | ₩36,204 | ₩37,407 | -1.75% | 69.7만 |
|---|
| 2026.02.17 | ₩40,079 | ₩40,346 | ₩36,872 | ₩38,743 | -3.33% | 88.1만 |
|---|
| 2026.02.13 | ₩39,277 | ₩44,086 | ₩38,208 | ₩41,682 | +6.12% | 168만 |
|---|
| 2026.02.12 | ₩38,075 | ₩38,208 | ₩33,158 | ₩36,872 | -3.16% | 117.5만 |
|---|
| 2026.02.11 | ₩39,811 | ₩40,079 | ₩34,468 | ₩36,338 | -8.72% | 78.3만 |
|---|
| 2026.02.10 | ₩41,147 | ₩43,552 | ₩38,048 | ₩38,208 | -7.14% | 132.7만 |
|---|
| 2026.02.09 | ₩36,338 | ₩45,422 | ₩35,937 | ₩44,086 | +21.32% | 131.8만 |
|---|
| 2026.02.06 | ₩34,735 | ₩41,414 | ₩34,548 | ₩40,613 | +16.92% | 143.7만 |
|---|
| 2026.02.05 | ₩37,407 | ₩40,880 | ₩29,124 | ₩29,925 | -20.00% | 94만 |
|---|
| 2026.02.04 | ₩48,896 | ₩49,564 | ₩40,346 | ₩41,949 | -14.21% | 92.5만 |
|---|
| 2026.02.03 | ₩55,041 | ₩55,041 | ₩45,422 | ₩51,568 | -6.31% | 74.2만 |
|---|
| 2026.02.02 | ₩54,240 | ₩60,385 | ₩52,503 | ₩53,972 | -0.49% | 110.8만 |
|---|
| 2026.01.30 | ₩70,805 | ₩73,744 | ₩62,790 | ₩65,729 | -7.17% | 76.9만 |
|---|
| 2026.01.29 | ₩87,371 | ₩87,638 | ₩70,538 | ₩75,080 | -14.07% | 119.7만 |
|---|
| 2026.01.28 | ₩94,585 | ₩99,261 | ₩92,688 | ₩93,517 | -1.13% | 63.4만 |
|---|
| 2026.01.27 | ₩83,096 | ₩92,688 | ₩82,295 | ₩91,646 | +10.29% | 59.3만 |
|---|
| 2026.01.26 | ₩82,829 | ₩88,707 | ₩81,226 | ₩82,295 | -0.65% | 50.9만 |
|---|
| 2026.01.23 | ₩88,173 | ₩95,120 | ₩83,630 | ₩88,440 | +0.30% | 48.3만 |
|---|
| 2026.01.22 | ₩92,715 | ₩94,532 | ₩86,302 | ₩89,509 | -3.46% | 53.6만 |
|---|
| 2026.01.21 | ₩86,703 | ₩93,517 | ₩76,951 | ₩92,982 | +7.24% | 100.9만 |
|---|
| 2026.01.20 | ₩90,310 | ₩93,249 | ₩85,100 | ₩86,302 | -4.44% | 97.4만 |
|---|
| 2026.01.16 | ₩103,670 | ₩108,346 | ₩96,723 | ₩106,609 | +2.84% | 98.4만 |
|---|
| 2026.01.15 | ₩120,102 | ₩121,037 | ₩104,204 | ₩104,738 | -12.79% | 51.4만 |
|---|
| 2026.01.14 | ₩114,357 | ₩129,454 | ₩111,285 | ₩117,564 | +2.80% | 82.7만 |
|---|
| 2026.01.13 | ₩110,082 | ₩114,625 | ₩105,807 | ₩107,410 | -2.43% | 47.7만 |
|---|
| 2026.01.12 | ₩99,662 | ₩109,815 | ₩97,792 | ₩107,410 | +7.77% | 39만 |
|---|
| 2026.01.09 | ₩104,471 | ₩111,338 | ₩97,257 | ₩100,463 | -3.84% | 51.4만 |
|---|
| 2026.01.08 | ₩97,257 | ₩111,552 | ₩94,852 | ₩108,746 | +11.81% | 51.5만 |
|---|
| 2026.01.07 | ₩112,220 | ₩113,823 | ₩101,799 | ₩102,601 | -8.57% | 60.3만 |
|---|
| 2026.01.06 | ₩130,122 | ₩130,122 | ₩110,216 | ₩117,296 | -9.86% | 62.1만 |
|---|
| 2026.01.05 | ₩118,632 | ₩127,744 | ₩115,025 | ₩125,045 | +5.41% | 53.4만 |
|---|
| 2026.01.02 | ₩90,310 | ₩110,216 | ₩86,570 | ₩109,548 | +21.30% | 46.6만 |
|---|
| 2025.12.31 | ₩90,577 | ₩90,577 | ₩83,096 | ₩84,966 | -6.19% | 18.1만 |
|---|
| 2025.12.30 | ₩94,852 | ₩98,059 | ₩87,906 | ₩88,440 | -6.76% | 14.6만 |
|---|
| 2025.12.29 | ₩90,845 | ₩100,998 | ₩90,845 | ₩94,051 | +3.53% | 19만 |
|---|
| 2025.12.26 | ₩100,731 | ₩100,731 | ₩90,043 | ₩92,448 | -8.22% | 23.1만 |
|---|
| 2025.12.24 | ₩99,127 | ₩100,731 | ₩95,788 | ₩99,929 | +0.81% | 15.5만 |
|---|
| 2025.12.23 | ₩105,273 | ₩106,876 | ₩97,017 | ₩103,403 | -1.78% | 35.6만 |
|---|
| 2025.12.22 | ₩124,110 | ₩125,179 | ₩108,720 | ₩113,021 | -8.93% | 52.6만 |
|---|
| 2025.12.19 | ₩105,540 | ₩116,495 | ₩103,135 | ₩116,228 | +10.13% | 31.5만 |
|---|
| 2025.12.18 | ₩114,892 | ₩118,098 | ₩95,120 | ₩95,387 | -16.98% | 32.9만 |
|---|
| 2025.12.17 | ₩116,228 | ₩123,442 | ₩100,597 | ₩101,532 | -12.64% | 29.9만 |
|---|
| 2025.12.16 | ₩113,823 | ₩119,701 | ₩110,082 | ₩117,296 | +3.05% | 21.2만 |
|---|
| 2025.12.15 | ₩144,683 | ₩146,848 | ₩112,754 | ₩114,357 | -20.96% | 28.9만 |
|---|
| 2025.12.12 | ₩182,224 | ₩184,094 | ₩147,489 | ₩148,290 | -18.62% | 23.1만 |
|---|
| 2025.12.11 | ₩183,560 | ₩191,575 | ₩175,277 | ₩180,888 | -1.46% | 15.4만 |
|---|
| 2025.12.10 | ₩188,102 | ₩217,359 | ₩182,624 | ₩200,393 | +6.53% | 22.9만 |
|---|
| 2025.12.09 | ₩152,031 | ₩194,728 | ₩149,306 | ₩189,171 | +24.43% | 22.3만 |
|---|
| 2025.12.08 | ₩154,169 | ₩160,581 | ₩142,546 | ₩159,780 | +3.64% | 11.9만 |
|---|
| 2025.12.05 | ₩155,505 | ₩168,063 | ₩144,550 | ₩144,817 | -6.87% | 13.8만 |
|---|
| 2025.12.04 | ₩140,008 | ₩164,856 | ₩133,595 | ₩164,589 | +17.56% | 18.3만 |
|---|
| 2025.12.03 | ₩139,740 | ₩148,825 | ₩130,656 | ₩142,412 | +1.91% | 20.9만 |
|---|
| 2025.12.02 | ₩120,236 | ₩135,973 | ₩118,900 | ₩129,053 | +7.33% | 18만 |
|---|
| 2025.12.01 | ₩120,503 | ₩123,468 | ₩106,342 | ₩107,678 | -10.64% | 17.6만 |
|---|
| 2025.11.28 | ₩146,955 | ₩160,822 | ₩134,664 | ₩144,015 | -2.00% | 12.1만 |
|---|
| 2025.11.26 | ₩121,304 | ₩137,523 | ₩114,357 | ₩131,992 | +8.81% | 10.5만 |
|---|
| 2025.11.25 | ₩119,434 | ₩127,717 | ₩109,014 | ₩110,884 | -7.16% | 9.3만 |
|---|
| 2025.11.24 | ₩99,662 | ₩131,190 | ₩95,921 | ₩128,786 | +29.22% | 10.2만 |
|---|
| 2025.11.21 | ₩93,249 | ₩98,032 | ₩81,092 | ₩92,955 | -0.32% | 6.9만 |
|---|
| 2025.11.20 | ₩126,648 | ₩127,984 | ₩92,982 | ₩93,784 | -25.95% | 8.2만 |
|---|
| 2025.11.19 | ₩142,947 | ₩147,756 | ₩115,426 | ₩118,098 | -17.38% | 6.5만 |
|---|
| 2025.11.18 | ₩135,198 | ₩157,108 | ₩131,992 | ₩147,970 | +9.45% | 4.5만 |
|---|
| 2025.11.17 | ₩162,452 | ₩169,398 | ₩127,984 | ₩135,733 | -16.45% | 4만 |
|---|
| 2025.11.14 | ₩177,681 | ₩187,033 | ₩161,383 | ₩170,200 | -4.21% | 4.1만 |
|---|
| 2025.11.13 | ₩233,257 | ₩235,127 | ₩187,835 | ₩193,980 | -16.84% | 3.4만 |
|---|
| 2025.11.12 | ₩246,616 | ₩249,288 | ₩227,112 | ₩239,803 | -2.76% | 1.6만 |
|---|
| 2025.11.11 | ₩242,341 | ₩251,426 | ₩228,447 | ₩230,211 | -5.01% | 1.7만 |
|---|
| 2025.11.10 | ₩274,939 | ₩280,282 | ₩247,658 | ₩250,250 | -8.98% | 2.4만 |
|---|
| 2025.11.07 | ₩206,003 | ₩242,047 | ₩190,106 | ₩237,799 | +15.43% | 1.6만 |
|---|
| 2025.11.06 | ₩245,815 | ₩247,685 | ₩205,736 | ₩206,404 | -16.03% | 9.5천 |
|---|
| 2025.11.05 | ₩255,968 | ₩271,438 | ₩245,948 | ₩258,800 | +1.11% | 8.9천 |
|---|
| 2025.11.04 | ₩248,220 | ₩280,282 | ₩234,219 | ₩234,219 | -5.64% | 1.5만 |
|---|
| 2025.11.03 | ₩306,467 | ₩306,467 | ₩276,515 | ₩279,454 | -8.81% | 1.4만 |
|---|
| 2025.10.31 | ₩337,995 | ₩344,408 | ₩319,025 | ₩335,751 | -0.66% | 7.4천 |
|---|
| 2025.10.30 | ₩360,840 | ₩360,974 | ₩306,734 | ₩307,643 | -14.74% | 8.7천 |
|---|
| 2025.10.29 | ₩422,962 | ₩424,298 | ₩374,333 | ₩390,284 | -7.73% | 4.8천 |
|---|
| 2025.10.28 | ₩445,940 | ₩451,818 | ₩435,092 | ₩435,092 | -2.43% | 5.4천 |
|---|
| 2025.10.27 | ₩435,787 | ₩463,575 | ₩432,313 | ₩455,960 | +4.63% | 905 |
|---|