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 | ₩31,588 | ₩32,056 | ₩30,366 | ₩30,719 | -2.75% | 12.1만 |
| 2026.10.08 | ₩31,201 | ₩31,962 | ₩28,904 | ₩30,985 | -0.69% | 41만 |
| 2026.10.07 | ₩33,231 | ₩33,685 | ₩31,522 | ₩32,567 | -2.00% | 28.3만 |
| 2026.10.06 | ₩38,654 | ₩39,644 | ₩35,903 | ₩36,904 | -4.53% | 19만 |
| 2026.10.05 | ₩38,661 | ₩40,097 | ₩37,465 | ₩38,729 | +0.18% | 15.5만 |
| 2026.10.02 | ₩41,205 | ₩42,875 | ₩36,330 | ₩37,372 | -9.30% | 44만 |
| 2026.10.01 | ₩37,732 | ₩40,444 | ₩37,659 | ₩38,747 | +2.69% | 21만 |
| 2026.09.30 | ₩40,324 | ₩42,192 | ₩37,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,755 |
| -6.37% |
| 29.4만 |
| 2026.09.29 | ₩41,913 | ₩41,913 | ₩37,706 | ₩38,908 | -7.17% | 25.9만 |
|---|
| 2026.09.28 | ₩40,284 | ₩42,300 | ₩38,746 | ₩39,049 | -3.06% | 31.7만 |
|---|
| 2026.09.25 | ₩43,409 | ₩43,743 | ₩39,362 | ₩41,184 | -5.13% | 27.9만 |
|---|
| 2026.09.24 | ₩40,217 | ₩43,730 | ₩40,217 | ₩42,648 | +6.04% | 33.7만 |
|---|
| 2026.09.23 | ₩43,329 | ₩44,544 | ₩40,699 | ₩41,110 | -5.12% | 48.7만 |
|---|
| 2026.09.22 | ₩42,781 | ₩45,466 | ₩42,060 | ₩45,143 | +5.52% | 23.7만 |
|---|
| 2026.09.21 | ₩41,699 | ₩43,923 | ₩40,484 | ₩43,596 | +4.55% | 54.1만 |
|---|
| 2026.09.18 | ₩34,059 | ₩38,160 | ₩34,046 | ₩37,341 | +9.64% | 39.4만 |
|---|
| 2026.09.17 | ₩30,587 | ₩33,418 | ₩30,293 | ₩31,655 | +3.49% | 26.9만 |
|---|
| 2026.09.16 | ₩30,894 | ₩31,146 | ₩27,388 | ₩29,057 | -5.94% | 57.5만 |
|---|
| 2026.09.15 | ₩34,099 | ₩34,326 | ₩29,398 | ₩31,205 | -8.49% | 48.5만 |
|---|
| 2026.09.14 | ₩33,993 | ₩38,066 | ₩33,912 | ₩37,595 | +10.60% | 44.9만 |
|---|
| 2026.09.11 | ₩34,300 | ₩40,711 | ₩33,632 | ₩35,569 | +3.70% | 46.4만 |
|---|
| 2026.09.10 | ₩31,642 | ₩34,567 | ₩30,921 | ₩33,374 | +5.47% | 37.9만 |
|---|
| 2026.09.09 | ₩36,891 | ₩36,891 | ₩33,138 | ₩33,262 | -9.84% | 16.1만 |
|---|
| 2026.09.08 | ₩35,021 | ₩36,103 | ₩33,425 | ₩35,034 | +0.04% | 28.4만 |
|---|
| 2026.09.04 | ₩36,450 | ₩36,991 | ₩34,193 | ₩35,338 | -3.05% | 33.3만 |
|---|
| 2026.09.03 | ₩33,018 | ₩40,364 | ₩33,018 | ₩39,789 | +20.51% | 47.4만 |
|---|
| 2026.09.02 | ₩30,927 | ₩32,213 | ₩30,520 | ₩31,001 | +0.24% | 20만 |
|---|
| 2026.09.01 | ₩34,867 | ₩35,181 | ₩30,961 | ₩31,869 | -8.60% | 34.8만 |
|---|
| 2026.08.31 | ₩33,725 | ₩38,073 | ₩33,245 | ₩37,950 | +12.53% | 35.6만 |
|---|
| 2026.08.28 | ₩37,412 | ₩39,188 | ₩33,298 | ₩33,325 | -10.92% | 27.8만 |
|---|
| 2026.08.27 | ₩39,829 | ₩42,888 | ₩37,626 | ₩39,290 | -1.35% | 42.5만 |
|---|
| 2026.08.26 | ₩35,061 | ₩38,040 | ₩34,807 | ₩37,038 | +5.64% | 26만 |
|---|
| 2026.08.25 | ₩33,752 | ₩39,562 | ₩33,392 | ₩36,468 | +8.05% | 38.7만 |
|---|
| 2026.08.24 | ₩33,178 | ₩36,984 | ₩32,510 | ₩34,906 | +5.21% | 47.5만 |
|---|
| 2026.08.21 | ₩29,612 | ₩32,570 | ₩28,917 | ₩31,228 | +5.46% | 64.2만 |
|---|
| 2026.08.20 | ₩28,022 | ₩28,623 | ₩26,065 | ₩27,906 | -0.41% | 84.4만 |
|---|
| 2026.08.19 | ₩21,090 | ₩26,246 | ₩20,663 | ₩24,704 | +17.14% | 193.2만 |
|---|
| 2026.08.18 | ₩20,729 | ₩21,958 | ₩20,396 | ₩20,536 | -0.93% | 39.8만 |
|---|
| 2026.08.17 | ₩20,295 | ₩22,065 | ₩20,155 | ₩21,391 | +5.40% | 35.7만 |
|---|
| 2026.08.14 | ₩19,928 | ₩20,369 | ₩18,599 | ₩20,222 | +1.47% | 45.5만 |
|---|
| 2026.08.13 | ₩19,748 | ₩20,957 | ₩19,260 | ₩20,723 | +4.94% | 63.8만 |
|---|
| 2026.08.12 | ₩20,703 | ₩20,823 | ₩19,634 | ₩19,871 | -4.02% | 46.4만 |
|---|
| 2026.08.11 | ₩20,502 | ₩21,017 | ₩19,220 | ₩20,210 | -1.43% | 50.4만 |
|---|
| 2026.08.10 | ₩21,731 | ₩21,958 | ₩20,168 | ₩20,375 | -6.24% | 69.2만 |
|---|
| 2026.08.07 | ₩22,145 | ₩23,020 | ₩20,436 | ₩21,972 | -0.78% | 41.6만 |
|---|
| 2026.08.06 | ₩20,168 | ₩21,691 | ₩19,768 | ₩20,816 | +3.21% | 30.5만 |
|---|
| 2026.08.05 | ₩20,249 | ₩21,477 | ₩19,260 | ₩21,103 | +4.22% | 33.1만 |
|---|
| 2026.08.04 | ₩18,953 | ₩20,542 | ₩18,686 | ₩20,382 | +7.54% | 29.9만 |
|---|
| 2026.08.03 | ₩17,764 | ₩19,140 | ₩17,350 | ₩18,873 | +6.24% | 29만 |
|---|
| 2026.07.31 | ₩19,688 | ₩19,768 | ₩16,963 | ₩18,616 | -5.44% | 63.9만 |
|---|
| 2026.07.30 | ₩18,245 | ₩20,783 | ₩18,031 | ₩20,478 | +12.24% | 37만 |
|---|
| 2026.07.29 | ₩19,180 | ₩19,915 | ₩17,310 | ₩17,406 | -9.25% | 42.8만 |
|---|
| 2026.07.28 | ₩18,312 | ₩20,315 | ₩16,843 | ₩19,505 | +6.51% | 46.2만 |
|---|
| 2026.07.27 | ₩17,905 | ₩21,210 | ₩17,831 | ₩20,396 | +13.91% | 88.2만 |
|---|
| 2026.07.24 | ₩17,871 | ₩17,871 | ₩15,534 | ₩16,153 | -9.61% | 64.3만 |
|---|
| 2026.07.23 | ₩19,394 | ₩20,796 | ₩17,190 | ₩17,890 | -7.75% | 92.6만 |
|---|
| 2026.07.22 | ₩19,153 | ₩21,638 | ₩18,980 | ₩20,529 | +7.18% | 77.7만 |
|---|
| 2026.07.21 | ₩18,953 | ₩19,434 | ₩18,297 | ₩19,372 | +2.21% | 76만 |
|---|
| 2026.07.20 | ₩16,776 | ₩18,619 | ₩16,562 | ₩18,071 | +7.72% | 58.7만 |
|---|
| 2026.07.17 | ₩14,652 | ₩16,535 | ₩14,158 | ₩16,204 | +10.59% | 74.7만 |
|---|
| 2026.07.16 | ₩16,095 | ₩16,409 | ₩14,959 | ₩15,801 | -1.83% | 103.7만 |
|---|
| 2026.07.15 | ₩18,586 | ₩18,833 | ₩16,135 | ₩16,509 | -11.17% | 149.6만 |
|---|
| 2026.07.14 | ₩15,934 | ₩17,684 | ₩15,801 | ₩17,537 | +10.06% | 233.9만 |
|---|
| 2026.07.13 | ₩14,565 | ₩14,833 | ₩13,731 | ₩14,318 | -1.70% | 98.9만 |
|---|
| 2026.07.10 | ₩15,681 | ₩16,135 | ₩14,986 | ₩15,026 | -4.17% | 58.1만 |
|---|
| 2026.07.09 | ₩14,559 | ₩14,906 | ₩14,171 | ₩14,465 | -0.64% | 85.1만 |
|---|
| 2026.07.08 | ₩13,958 | ₩14,959 | ₩13,343 | ₩14,839 | +6.32% | 188.8만 |
|---|
| 2026.07.07 | ₩15,894 | ₩16,776 | ₩14,706 | ₩14,746 | -7.23% | 74.5만 |
|---|
| 2026.07.06 | ₩13,958 | ₩17,511 | ₩13,944 | ₩16,335 | +17.03% | 172.4만 |
|---|
| 2026.07.02 | ₩14,465 | ₩15,721 | ₩13,824 | ₩14,024 | -3.05% | 136.6만 |
|---|
| 2026.07.01 | ₩12,235 | ₩14,512 | ₩12,101 | ₩13,664 | +11.68% | 172.9만 |
|---|
| 2026.06.30 | ₩11,994 | ₩12,522 | ₩11,206 | ₩12,195 | +1.67% | 154.6만 |
|---|
| 2026.06.29 | ₩12,916 | ₩13,290 | ₩11,687 | ₩13,151 | +1.82% | 63.4만 |
|---|
| 2026.06.26 | ₩11,687 | ₩13,103 | ₩11,567 | ₩12,555 | +7.43% | 83.5만 |
|---|
| 2026.06.25 | ₩14,091 | ₩14,091 | ₩11,781 | ₩12,328 | -12.51% | 94.6만 |
|---|
| 2026.06.24 | ₩15,667 | ₩15,828 | ₩13,310 | ₩13,664 | -12.79% | 169.2만 |
|---|
| 2026.06.23 | ₩16,015 | ₩16,763 | ₩15,667 | ₩15,961 | -0.33% | 81.9만 |
|---|
| 2026.06.22 | ₩18,679 | ₩20,476 | ₩17,324 | ₩17,564 | -5.97% | 72.2만 |
|---|
| 2026.06.18 | ₩17,871 | ₩18,432 | ₩16,749 | ₩18,365 | +2.77% | 58.7만 |
|---|
| 2026.06.17 | ₩18,379 | ₩19,888 | ₩17,364 | ₩17,390 | -5.38% | 80.5만 |
|---|
| 2026.06.16 | ₩20,396 | ₩21,050 | ₩18,459 | ₩18,512 | -9.23% | 68.1만 |
|---|
| 2026.06.15 | ₩20,863 | ₩22,346 | ₩20,649 | ₩20,692 | -0.82% | 122.6만 |
|---|
| 2026.06.12 | ₩18,953 | ₩20,127 | ₩18,112 | ₩18,433 | -2.74% | 51.3만 |
|---|
| 2026.06.11 | ₩17,551 | ₩19,474 | ₩16,869 | ₩19,407 | +10.58% | 101.3만 |
|---|
| 2026.06.10 | ₩18,245 | ₩19,287 | ₩17,283 | ₩17,430 | -4.47% | 73.3만 |
|---|
| 2026.06.09 | ₩19,594 | ₩20,596 | ₩17,123 | ₩18,819 | -3.95% | 104.4만 |
|---|
| 2026.06.08 | ₩20,062 | ₩21,437 | ₩19,527 | ₩20,436 | +1.86% | 79.3만 |
|---|
| 2026.06.05 | ₩21,277 | ₩21,277 | ₩17,564 | ₩18,325 | -13.87% | 198만 |
|---|
| 2026.06.04 | ₩20,930 | ₩23,708 | ₩20,623 | ₩23,628 | +12.89% | 53.4만 |
|---|
| 2026.06.03 | ₩23,401 | ₩23,508 | ₩20,903 | ₩21,130 | -9.70% | 77.1만 |
|---|
| 2026.06.02 | ₩25,471 | ₩26,045 | ₩22,773 | ₩24,069 | -5.51% | 120.7만 |
|---|
| 2026.06.01 | ₩25,524 | ₩28,236 | ₩24,710 | ₩26,540 | +3.98% | 55.4만 |
|---|
| 2026.05.29 | ₩26,446 | ₩29,438 | ₩25,337 | ₩27,654 | +4.57% | 45.1만 |
|---|
| 2026.05.28 | ₩25,217 | ₩27,969 | ₩23,882 | ₩27,768 | +10.12% | 46.7만 |
|---|
| 2026.05.27 | ₩27,167 | ₩27,475 | ₩26,272 | ₩26,633 | -1.97% | 45.4만 |
|---|
| 2026.05.26 | ₩27,935 | ₩30,086 | ₩27,221 | ₩27,648 | -1.03% | 59.3만 |
|---|
| 2026.05.22 | ₩28,623 | ₩29,692 | ₩26,633 | ₩26,753 | -6.53% | 42.1만 |
|---|
| 2026.05.21 | ₩27,274 | ₩29,184 | ₩27,034 | ₩28,984 | +6.27% | 54.4만 |
|---|
| 2026.05.20 | ₩26,713 | ₩29,157 | ₩26,366 | ₩28,383 | +6.25% | 36.7만 |
|---|
| 2026.05.19 | ₩26,032 | ₩27,284 | ₩25,458 | ₩26,232 | +0.77% | 37.5만 |
|---|
| 2026.05.18 | ₩28,596 | ₩28,596 | ₩25,324 | ₩26,713 | -6.59% | 84.2만 |
|---|
| 2026.05.15 | ₩35,115 | ₩35,115 | ₩30,159 | ₩30,213 | -13.96% | 47.4만 |
|---|
| 2026.05.14 | ₩34,781 | ₩39,602 | ₩33,191 | ₩37,332 | +7.33% | 47.8만 |
|---|
| 2026.05.13 | ₩35,943 | ₩36,517 | ₩34,393 | ₩34,781 | -3.23% | 20만 |
|---|
| 2026.05.12 | ₩39,282 | ₩39,282 | ₩34,981 | ₩36,651 | -6.70% | 51.2만 |
|---|
| 2026.05.11 | ₩38,080 | ₩42,541 | ₩37,959 | ₩41,379 | +8.66% | 40.5만 |
|---|
| 2026.05.08 | ₩37,652 | ₩39,202 | ₩36,183 | ₩38,427 | +2.06% | 21.5만 |
|---|
| 2026.05.07 | ₩40,070 | ₩40,203 | ₩35,809 | ₩38,133 | -4.83% | 69만 |
|---|
| 2026.05.06 | ₩41,552 | ₩43,289 | ₩40,270 | ₩41,325 | -0.55% | 50.8만 |
|---|
| 2026.05.05 | ₩42,260 | ₩42,835 | ₩40,524 | ₩42,033 | -0.54% | 22만 |
|---|
| 2026.05.04 | ₩38,467 | ₩42,207 | ₩38,467 | ₩40,871 | +6.25% | 277.9만 |
|---|
| 2026.05.01 | ₩37,131 | ₩38,734 | ₩36,330 | ₩37,666 | +1.44% | 287.2만 |
|---|
| 2026.04.30 | ₩34,193 | ₩36,330 | ₩33,392 | ₩36,063 | +5.47% | 252.3만 |
|---|
| 2026.04.29 | ₩35,796 | ₩36,063 | ₩32,323 | ₩33,926 | -5.22% | 308.6만 |
|---|
| 2026.04.28 | ₩35,261 | ₩37,666 | ₩33,659 | ₩36,864 | +4.55% | 277.7만 |
|---|
| 2026.04.27 | ₩38,734 | ₩40,070 | ₩36,597 | ₩37,131 | -4.14% | 294만 |
|---|
| 2026.04.24 | ₩39,803 | ₩40,470 | ₩37,532 | ₩39,268 | -1.34% | 309.2만 |
|---|
| 2026.04.23 | ₩40,871 | ₩42,741 | ₩37,505 | ₩39,001 | -4.58% | 390.2만 |
|---|
| 2026.04.22 | ₩42,207 | ₩44,077 | ₩41,405 | ₩43,810 | +3.80% | 373.3만 |
|---|
| 2026.04.21 | ₩41,405 | ₩42,207 | ₩37,933 | ₩38,200 | -7.74% | 409.4만 |
|---|
| 2026.04.20 | ₩39,536 | ₩42,207 | ₩37,666 | ₩41,405 | +4.73% | 359.2만 |
|---|
| 2026.04.17 | ₩43,008 | ₩47,015 | ₩41,673 | ₩42,741 | -0.62% | 413.6만 |
|---|
| 2026.04.16 | ₩41,138 | ₩41,138 | ₩37,666 | ₩40,871 | -0.65% | 316만 |
|---|
| 2026.04.15 | ₩38,200 | ₩41,138 | ₩36,464 | ₩40,604 | +6.29% | 281.2만 |
|---|
| 2026.04.14 | ₩40,871 | ₩43,543 | ₩36,330 | ₩37,933 | -7.19% | 332.8만 |
|---|
| 2026.04.13 | ₩35,796 | ₩39,803 | ₩34,994 | ₩37,666 | +5.22% | 376.3만 |
|---|
| 2026.04.10 | ₩37,933 | ₩38,734 | ₩36,063 | ₩36,864 | -2.82% | 295.5만 |
|---|
| 2026.04.09 | ₩36,864 | ₩39,268 | ₩34,193 | ₩36,330 | -1.45% | 377.3만 |
|---|
| 2026.04.08 | ₩39,001 | ₩39,268 | ₩34,994 | ₩37,933 | -2.74% | 339.5만 |
|---|
| 2026.04.07 | ₩32,590 | ₩33,659 | ₩30,720 | ₩33,659 | +3.28% | 316.5만 |
|---|
| 2026.04.06 | ₩33,392 | ₩36,330 | ₩33,124 | ₩35,261 | +5.60% | 398.2만 |
|---|
| 2026.04.02 | ₩29,385 | ₩31,789 | ₩27,782 | ₩31,254 | +6.36% | 411.6만 |
|---|
| 2026.04.01 | ₩33,392 | ₩34,727 | ₩31,522 | ₩32,323 | -3.20% | 407.1만 |
|---|
| 2026.03.31 | ₩29,117 | ₩33,392 | ₩28,049 | ₩32,323 | +11.01% | 403.7만 |
|---|
| 2026.03.30 | ₩30,720 | ₩30,987 | ₩26,713 | ₩28,049 | -8.70% | 343.6만 |
|---|
| 2026.03.27 | ₩30,453 | ₩30,987 | ₩28,049 | ₩28,583 | -6.14% | 424.6만 |
|---|
| 2026.03.26 | ₩35,261 | ₩36,597 | ₩32,056 | ₩32,323 | -8.33% | 411.2만 |
|---|
| 2026.03.25 | ₩39,001 | ₩40,871 | ₩36,597 | ₩38,467 | -1.37% | 505.3만 |
|---|
| 2026.03.24 | ₩38,200 | ₩39,536 | ₩35,395 | ₩36,864 | -3.50% | 430.6만 |
|---|
| 2026.03.23 | ₩38,200 | ₩40,604 | ₩36,063 | ₩38,467 | +0.70% | 493.6만 |
|---|
| 2026.03.20 | ₩38,467 | ₩38,467 | ₩34,994 | ₩37,666 | -2.08% | 303.3만 |
|---|
| 2026.03.19 | ₩36,864 | ₩39,268 | ₩35,796 | ₩38,467 | +4.35% | 259.9만 |
|---|
| 2026.03.18 | ₩43,142 | ₩43,943 | ₩39,268 | ₩39,536 | -8.36% | 248.8만 |
|---|
| 2026.03.17 | ₩47,282 | ₩49,419 | ₩45,680 | ₩46,721 | -1.19% | 288.5만 |
|---|
| 2026.03.16 | ₩43,008 | ₩48,084 | ₩43,008 | ₩47,549 | +10.56% | 288.5만 |
|---|
| 2026.03.13 | ₩41,673 | ₩45,145 | ₩36,944 | ₩37,131 | -10.90% | 304.1만 |
|---|
| 2026.03.12 | ₩38,200 | ₩39,803 | ₩35,796 | ₩37,398 | -2.10% | 183.7만 |
|---|
| 2026.03.11 | ₩38,467 | ₩40,738 | ₩36,597 | ₩39,268 | +2.08% | 186.5만 |
|---|
| 2026.03.10 | ₩38,467 | ₩40,604 | ₩36,597 | ₩37,933 | -1.39% | 172.5만 |
|---|
| 2026.03.09 | ₩33,392 | ₩37,933 | ₩33,124 | ₩37,933 | +13.60% | 117.8만 |
|---|
| 2026.03.06 | ₩34,193 | ₩34,460 | ₩31,789 | ₩32,056 | -6.25% | 76.3만 |
|---|
| 2026.03.05 | ₩40,070 | ₩41,138 | ₩35,582 | ₩37,398 | -6.67% | 90.7만 |
|---|
| 2026.03.04 | ₩39,803 | ₩43,008 | ₩38,734 | ₩40,337 | +1.34% | 140.6만 |
|---|
| 2026.03.03 | ₩34,594 | ₩37,131 | ₩32,590 | ₩34,994 | +1.16% | 125.2만 |
|---|
| 2026.03.02 | ₩32,590 | ₩40,604 | ₩32,590 | ₩38,066 | +16.80% | 112.6만 |
|---|
| 2026.02.27 | ₩35,796 | ₩36,303 | ₩32,590 | ₩33,392 | -6.72% | 68.1만 |
|---|
| 2026.02.26 | ₩42,741 | ₩43,142 | ₩36,597 | ₩38,734 | -9.38% | 109.4만 |
|---|
| 2026.02.25 | ₩39,536 | ₩45,412 | ₩39,001 | ₩43,008 | +8.78% | 200.2만 |
|---|
| 2026.02.24 | ₩32,991 | ₩36,063 | ₩32,590 | ₩35,261 | +6.88% | 61.3만 |
|---|
| 2026.02.23 | ₩36,063 | ₩36,330 | ₩33,124 | ₩34,727 | -3.70% | 73.7만 |
|---|
| 2026.02.20 | ₩36,864 | ₩39,268 | ₩36,330 | ₩38,200 | +3.62% | 91.3만 |
|---|
| 2026.02.19 | ₩36,063 | ₩37,666 | ₩34,994 | ₩37,666 | +4.44% | 64.3만 |
|---|
| 2026.02.18 | ₩38,066 | ₩40,337 | ₩36,196 | ₩37,398 | -1.75% | 69.7만 |
|---|
| 2026.02.17 | ₩40,070 | ₩40,337 | ₩36,864 | ₩38,734 | -3.33% | 88.1만 |
|---|
| 2026.02.13 | ₩39,268 | ₩44,077 | ₩38,200 | ₩41,673 | +6.12% | 168만 |
|---|
| 2026.02.12 | ₩38,066 | ₩38,200 | ₩33,151 | ₩36,864 | -3.16% | 117.5만 |
|---|
| 2026.02.11 | ₩39,803 | ₩40,070 | ₩34,460 | ₩36,330 | -8.72% | 78.3만 |
|---|
| 2026.02.10 | ₩41,138 | ₩43,543 | ₩38,040 | ₩38,200 | -7.14% | 132.7만 |
|---|
| 2026.02.09 | ₩36,330 | ₩45,412 | ₩35,929 | ₩44,077 | +21.32% | 131.8만 |
|---|
| 2026.02.06 | ₩34,727 | ₩41,405 | ₩34,540 | ₩40,604 | +16.92% | 143.7만 |
|---|
| 2026.02.05 | ₩37,398 | ₩40,871 | ₩29,117 | ₩29,919 | -20.00% | 94만 |
|---|
| 2026.02.04 | ₩48,885 | ₩49,553 | ₩40,337 | ₩41,940 | -14.21% | 92.5만 |
|---|
| 2026.02.03 | ₩55,029 | ₩55,029 | ₩45,412 | ₩51,556 | -6.31% | 74.2만 |
|---|
| 2026.02.02 | ₩54,228 | ₩60,372 | ₩52,491 | ₩53,961 | -0.49% | 110.8만 |
|---|
| 2026.01.30 | ₩70,790 | ₩73,728 | ₩62,776 | ₩65,714 | -7.17% | 76.9만 |
|---|
| 2026.01.29 | ₩87,352 | ₩87,619 | ₩70,523 | ₩75,064 | -14.07% | 119.7만 |
|---|
| 2026.01.28 | ₩94,565 | ₩99,240 | ₩92,668 | ₩93,496 | -1.13% | 63.4만 |
|---|
| 2026.01.27 | ₩83,078 | ₩92,668 | ₩82,277 | ₩91,626 | +10.29% | 59.3만 |
|---|
| 2026.01.26 | ₩82,811 | ₩88,688 | ₩81,208 | ₩82,277 | -0.65% | 50.9만 |
|---|
| 2026.01.23 | ₩88,154 | ₩95,099 | ₩83,612 | ₩88,421 | +0.30% | 48.3만 |
|---|
| 2026.01.22 | ₩92,695 | ₩94,511 | ₩86,284 | ₩89,489 | -3.46% | 53.6만 |
|---|
| 2026.01.21 | ₩86,684 | ₩93,496 | ₩76,934 | ₩92,962 | +7.24% | 100.9만 |
|---|
| 2026.01.20 | ₩90,291 | ₩93,229 | ₩85,082 | ₩86,284 | -4.44% | 97.4만 |
|---|
| 2026.01.16 | ₩103,647 | ₩108,322 | ₩96,702 | ₩106,586 | +2.84% | 98.4만 |
|---|
| 2026.01.15 | ₩120,076 | ₩121,011 | ₩104,181 | ₩104,716 | -12.79% | 51.4만 |
|---|
| 2026.01.14 | ₩114,332 | ₩129,425 | ₩111,260 | ₩117,538 | +2.80% | 82.7만 |
|---|
| 2026.01.13 | ₩110,058 | ₩114,600 | ₩105,784 | ₩107,387 | -2.43% | 47.7만 |
|---|
| 2026.01.12 | ₩99,640 | ₩109,791 | ₩97,770 | ₩107,387 | +7.77% | 39만 |
|---|
| 2026.01.09 | ₩104,449 | ₩111,314 | ₩97,236 | ₩100,442 | -3.84% | 51.4만 |
|---|
| 2026.01.08 | ₩97,236 | ₩111,528 | ₩94,832 | ₩108,723 | +11.81% | 51.5만 |
|---|
| 2026.01.07 | ₩112,195 | ₩113,798 | ₩101,777 | ₩102,579 | -8.57% | 60.3만 |
|---|
| 2026.01.06 | ₩130,093 | ₩130,093 | ₩110,192 | ₩117,271 | -9.86% | 62.1만 |
|---|
| 2026.01.05 | ₩118,607 | ₩127,716 | ₩115,000 | ₩125,018 | +5.41% | 53.4만 |
|---|
| 2026.01.02 | ₩90,291 | ₩110,192 | ₩86,551 | ₩109,524 | +21.30% | 46.6만 |
|---|
| 2025.12.31 | ₩90,558 | ₩90,558 | ₩83,078 | ₩84,948 | -6.19% | 18.1만 |
|---|
| 2025.12.30 | ₩94,832 | ₩98,037 | ₩87,886 | ₩88,421 | -6.76% | 14.6만 |
|---|
| 2025.12.29 | ₩90,825 | ₩100,976 | ₩90,825 | ₩94,030 | +3.53% | 19만 |
|---|
| 2025.12.26 | ₩100,709 | ₩100,709 | ₩90,023 | ₩92,428 | -8.22% | 23.1만 |
|---|
| 2025.12.24 | ₩99,106 | ₩100,709 | ₩95,767 | ₩99,907 | +0.81% | 15.5만 |
|---|
| 2025.12.23 | ₩105,250 | ₩106,853 | ₩96,996 | ₩103,380 | -1.78% | 35.6만 |
|---|
| 2025.12.22 | ₩124,083 | ₩125,151 | ₩108,696 | ₩112,997 | -8.93% | 52.6만 |
|---|
| 2025.12.19 | ₩105,517 | ₩116,470 | ₩103,113 | ₩116,202 | +10.13% | 31.5만 |
|---|
| 2025.12.18 | ₩114,867 | ₩118,072 | ₩95,099 | ₩95,366 | -16.98% | 32.9만 |
|---|
| 2025.12.17 | ₩116,202 | ₩123,415 | ₩100,575 | ₩101,510 | -12.64% | 29.9만 |
|---|
| 2025.12.16 | ₩113,798 | ₩119,675 | ₩110,058 | ₩117,271 | +3.05% | 21.2만 |
|---|
| 2025.12.15 | ₩144,652 | ₩146,816 | ₩112,730 | ₩114,332 | -20.96% | 28.9만 |
|---|
| 2025.12.12 | ₩182,184 | ₩184,054 | ₩147,457 | ₩148,258 | -18.62% | 23.1만 |
|---|
| 2025.12.11 | ₩183,520 | ₩191,534 | ₩175,239 | ₩180,848 | -1.46% | 15.4만 |
|---|
| 2025.12.10 | ₩188,061 | ₩217,312 | ₩182,585 | ₩200,349 | +6.53% | 22.9만 |
|---|
| 2025.12.09 | ₩151,998 | ₩194,686 | ₩149,273 | ₩189,129 | +24.43% | 22.3만 |
|---|
| 2025.12.08 | ₩154,135 | ₩160,546 | ₩142,515 | ₩159,745 | +3.64% | 11.9만 |
|---|
| 2025.12.05 | ₩155,471 | ₩168,026 | ₩144,518 | ₩144,786 | -6.87% | 13.8만 |
|---|
| 2025.12.04 | ₩139,977 | ₩164,820 | ₩133,566 | ₩164,553 | +17.56% | 18.3만 |
|---|
| 2025.12.03 | ₩139,710 | ₩148,793 | ₩130,628 | ₩142,381 | +1.91% | 20.9만 |
|---|
| 2025.12.02 | ₩120,209 | ₩135,943 | ₩118,874 | ₩129,025 | +7.33% | 18만 |
|---|
| 2025.12.01 | ₩120,477 | ₩123,442 | ₩106,319 | ₩107,654 | -10.64% | 17.6만 |
|---|
| 2025.11.28 | ₩146,923 | ₩160,787 | ₩134,635 | ₩143,984 | -2.00% | 12.1만 |
|---|
| 2025.11.26 | ₩121,278 | ₩137,493 | ₩114,332 | ₩131,963 | +8.81% | 10.5만 |
|---|
| 2025.11.25 | ₩119,408 | ₩127,689 | ₩108,990 | ₩110,860 | -7.16% | 9.3만 |
|---|
| 2025.11.24 | ₩99,640 | ₩131,162 | ₩95,900 | ₩128,758 | +29.22% | 10.2만 |
|---|
| 2025.11.21 | ₩93,229 | ₩98,011 | ₩81,075 | ₩92,935 | -0.32% | 6.9만 |
|---|
| 2025.11.20 | ₩126,621 | ₩127,956 | ₩92,962 | ₩93,763 | -25.95% | 8.2만 |
|---|
| 2025.11.19 | ₩142,916 | ₩147,724 | ₩115,401 | ₩118,072 | -17.38% | 6.5만 |
|---|
| 2025.11.18 | ₩135,169 | ₩157,074 | ₩131,963 | ₩147,938 | +9.45% | 4.5만 |
|---|
| 2025.11.17 | ₩162,416 | ₩169,362 | ₩127,956 | ₩135,703 | -16.45% | 4만 |
|---|
| 2025.11.14 | ₩177,643 | ₩186,992 | ₩161,348 | ₩170,163 | -4.21% | 4.1만 |
|---|
| 2025.11.13 | ₩233,206 | ₩235,076 | ₩187,794 | ₩193,938 | -16.84% | 3.4만 |
|---|
| 2025.11.12 | ₩246,563 | ₩249,234 | ₩227,062 | ₩239,751 | -2.76% | 1.6만 |
|---|
| 2025.11.11 | ₩242,289 | ₩251,371 | ₩228,398 | ₩230,161 | -5.01% | 1.7만 |
|---|
| 2025.11.10 | ₩274,879 | ₩280,221 | ₩247,605 | ₩250,196 | -8.98% | 2.4만 |
|---|
| 2025.11.07 | ₩205,959 | ₩241,995 | ₩190,064 | ₩237,747 | +15.43% | 1.6만 |
|---|
| 2025.11.06 | ₩245,761 | ₩247,631 | ₩205,692 | ₩206,359 | -16.03% | 9.5천 |
|---|
| 2025.11.05 | ₩255,912 | ₩271,379 | ₩245,895 | ₩258,744 | +1.11% | 8.9천 |
|---|
| 2025.11.04 | ₩248,166 | ₩280,221 | ₩234,168 | ₩234,168 | -5.64% | 1.5만 |
|---|
| 2025.11.03 | ₩306,400 | ₩306,400 | ₩276,455 | ₩279,393 | -8.81% | 1.4만 |
|---|
| 2025.10.31 | ₩337,922 | ₩344,333 | ₩318,956 | ₩335,678 | -0.66% | 7.4천 |
|---|
| 2025.10.30 | ₩360,762 | ₩360,895 | ₩306,668 | ₩307,576 | -14.74% | 8.7천 |
|---|
| 2025.10.29 | ₩422,870 | ₩424,206 | ₩374,252 | ₩390,200 | -7.73% | 4.8천 |
|---|
| 2025.10.28 | ₩445,843 | ₩451,720 | ₩434,998 | ₩434,998 | -2.43% | 5.4천 |
|---|
| 2025.10.27 | ₩435,692 | ₩463,474 | ₩432,220 | ₩455,861 | +4.63% | 905 |
|---|