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 | ₩31,564 | ₩32,031 | ₩30,343 | ₩30,695 | -2.75% | 12.1만 |
| 2026.10.08 | ₩31,177 | ₩31,937 | ₩28,881 | ₩30,961 | -0.69% | 41만 |
| 2026.10.07 | ₩33,205 | ₩33,659 | ₩31,497 | ₩32,542 | -2.00% | 28.3만 |
| 2026.10.06 | ₩38,624 | ₩39,613 | ₩35,875 | ₩36,876 | -4.53% | 19만 |
| 2026.10.05 | ₩38,631 | ₩40,065 | ₩37,436 | ₩38,699 | +0.18% | 15.5만 |
| 2026.10.02 | ₩41,173 | ₩42,841 | ₩36,302 | ₩37,343 | -9.30% | 44만 |
| 2026.10.01 | ₩37,703 | ₩40,412 | ₩37,630 | ₩38,717 | +2.69% | 21만 |
| 2026.09.30 | ₩40,292 | ₩42,159 | ₩37,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,726 |
| -6.37% |
| 29.4만 |
| 2026.09.29 | ₩41,880 | ₩41,880 | ₩37,676 | ₩38,877 | -7.17% | 25.9만 |
|---|
| 2026.09.28 | ₩40,252 | ₩42,267 | ₩38,716 | ₩39,019 | -3.06% | 31.7만 |
|---|
| 2026.09.25 | ₩43,375 | ₩43,709 | ₩39,331 | ₩41,152 | -5.13% | 27.9만 |
|---|
| 2026.09.24 | ₩40,185 | ₩43,695 | ₩40,185 | ₩42,614 | +6.04% | 33.7만 |
|---|
| 2026.09.23 | ₩43,295 | ₩44,510 | ₩40,667 | ₩41,078 | -5.12% | 48.7만 |
|---|
| 2026.09.22 | ₩42,748 | ₩45,430 | ₩42,027 | ₩45,107 | +5.52% | 23.7만 |
|---|
| 2026.09.21 | ₩41,667 | ₩43,889 | ₩40,452 | ₩43,562 | +4.55% | 54.1만 |
|---|
| 2026.09.18 | ₩34,033 | ₩38,130 | ₩34,019 | ₩37,312 | +9.64% | 39.4만 |
|---|
| 2026.09.17 | ₩30,563 | ₩33,392 | ₩30,269 | ₩31,630 | +3.49% | 26.9만 |
|---|
| 2026.09.16 | ₩30,870 | ₩31,122 | ₩27,366 | ₩29,035 | -5.94% | 57.5만 |
|---|
| 2026.09.15 | ₩34,073 | ₩34,300 | ₩29,375 | ₩31,181 | -8.49% | 48.5만 |
|---|
| 2026.09.14 | ₩33,966 | ₩38,037 | ₩33,886 | ₩37,566 | +10.60% | 44.9만 |
|---|
| 2026.09.11 | ₩34,273 | ₩40,679 | ₩33,606 | ₩35,541 | +3.70% | 46.4만 |
|---|
| 2026.09.10 | ₩31,617 | ₩34,540 | ₩30,896 | ₩33,348 | +5.47% | 37.9만 |
|---|
| 2026.09.09 | ₩36,862 | ₩36,862 | ₩33,112 | ₩33,236 | -9.84% | 16.1만 |
|---|
| 2026.09.08 | ₩34,994 | ₩36,075 | ₩33,399 | ₩35,007 | +0.04% | 28.4만 |
|---|
| 2026.09.04 | ₩36,422 | ₩36,962 | ₩34,166 | ₩35,310 | -3.05% | 33.3만 |
|---|
| 2026.09.03 | ₩32,992 | ₩40,332 | ₩32,992 | ₩39,758 | +20.51% | 47.4만 |
|---|
| 2026.09.02 | ₩30,903 | ₩32,188 | ₩30,496 | ₩30,977 | +0.24% | 20만 |
|---|
| 2026.09.01 | ₩34,840 | ₩35,154 | ₩30,936 | ₩31,844 | -8.60% | 34.8만 |
|---|
| 2026.08.31 | ₩33,699 | ₩38,043 | ₩33,219 | ₩37,921 | +12.53% | 35.6만 |
|---|
| 2026.08.28 | ₩37,383 | ₩39,158 | ₩33,272 | ₩33,299 | -10.92% | 27.8만 |
|---|
| 2026.08.27 | ₩39,798 | ₩42,855 | ₩37,596 | ₩39,259 | -1.35% | 42.5만 |
|---|
| 2026.08.26 | ₩35,034 | ₩38,010 | ₩34,780 | ₩37,009 | +5.64% | 26만 |
|---|
| 2026.08.25 | ₩33,726 | ₩39,531 | ₩33,366 | ₩36,439 | +8.05% | 38.7만 |
|---|
| 2026.08.24 | ₩33,152 | ₩36,956 | ₩32,485 | ₩34,879 | +5.21% | 47.5만 |
|---|
| 2026.08.21 | ₩29,589 | ₩32,545 | ₩28,895 | ₩31,203 | +5.46% | 64.2만 |
|---|
| 2026.08.20 | ₩28,000 | ₩28,601 | ₩26,045 | ₩27,884 | -0.41% | 84.4만 |
|---|
| 2026.08.19 | ₩21,074 | ₩26,225 | ₩20,647 | ₩24,685 | +17.14% | 193.2만 |
|---|
| 2026.08.18 | ₩20,713 | ₩21,941 | ₩20,380 | ₩20,520 | -0.93% | 39.8만 |
|---|
| 2026.08.17 | ₩20,280 | ₩22,048 | ₩20,139 | ₩21,374 | +5.40% | 35.7만 |
|---|
| 2026.08.14 | ₩19,913 | ₩20,353 | ₩18,585 | ₩20,206 | +1.47% | 45.5만 |
|---|
| 2026.08.13 | ₩19,732 | ₩20,940 | ₩19,245 | ₩20,707 | +4.94% | 63.8만 |
|---|
| 2026.08.12 | ₩20,687 | ₩20,807 | ₩19,619 | ₩19,855 | -4.02% | 46.4만 |
|---|
| 2026.08.11 | ₩20,486 | ₩21,000 | ₩19,205 | ₩20,194 | -1.43% | 50.4만 |
|---|
| 2026.08.10 | ₩21,714 | ₩21,941 | ₩20,153 | ₩20,360 | -6.24% | 69.2만 |
|---|
| 2026.08.07 | ₩22,128 | ₩23,002 | ₩20,420 | ₩21,955 | -0.78% | 41.6만 |
|---|
| 2026.08.06 | ₩20,153 | ₩21,674 | ₩19,752 | ₩20,800 | +3.21% | 30.5만 |
|---|
| 2026.08.05 | ₩20,233 | ₩21,461 | ₩19,245 | ₩21,087 | +4.22% | 33.1만 |
|---|
| 2026.08.04 | ₩18,938 | ₩20,526 | ₩18,671 | ₩20,366 | +7.54% | 29.9만 |
|---|
| 2026.08.03 | ₩17,750 | ₩19,125 | ₩17,337 | ₩18,858 | +6.24% | 29만 |
|---|
| 2026.07.31 | ₩19,672 | ₩19,752 | ₩16,950 | ₩18,602 | -5.44% | 63.9만 |
|---|
| 2026.07.30 | ₩18,231 | ₩20,767 | ₩18,017 | ₩20,462 | +12.24% | 37만 |
|---|
| 2026.07.29 | ₩19,165 | ₩19,899 | ₩17,297 | ₩17,393 | -9.25% | 42.8만 |
|---|
| 2026.07.28 | ₩18,298 | ₩20,300 | ₩16,830 | ₩19,489 | +6.51% | 46.2만 |
|---|
| 2026.07.27 | ₩17,891 | ₩21,194 | ₩17,817 | ₩20,380 | +13.91% | 88.2만 |
|---|
| 2026.07.24 | ₩17,857 | ₩17,857 | ₩15,522 | ₩16,141 | -9.61% | 64.3만 |
|---|
| 2026.07.23 | ₩19,379 | ₩20,780 | ₩17,177 | ₩17,876 | -7.75% | 92.6만 |
|---|
| 2026.07.22 | ₩19,138 | ₩21,621 | ₩18,965 | ₩20,513 | +7.18% | 77.7만 |
|---|
| 2026.07.21 | ₩18,938 | ₩19,419 | ₩18,283 | ₩19,357 | +2.21% | 76만 |
|---|
| 2026.07.20 | ₩16,763 | ₩18,605 | ₩16,549 | ₩18,057 | +7.72% | 58.7만 |
|---|
| 2026.07.17 | ₩14,641 | ₩16,523 | ₩14,147 | ₩16,192 | +10.59% | 74.7만 |
|---|
| 2026.07.16 | ₩16,082 | ₩16,396 | ₩14,948 | ₩15,789 | -1.83% | 103.7만 |
|---|
| 2026.07.15 | ₩18,571 | ₩18,818 | ₩16,122 | ₩16,496 | -11.17% | 149.6만 |
|---|
| 2026.07.14 | ₩15,922 | ₩17,670 | ₩15,789 | ₩17,524 | +10.06% | 233.9만 |
|---|
| 2026.07.13 | ₩14,554 | ₩14,821 | ₩13,720 | ₩14,307 | -1.70% | 98.9만 |
|---|
| 2026.07.10 | ₩15,668 | ₩16,122 | ₩14,974 | ₩15,014 | -4.17% | 58.1만 |
|---|
| 2026.07.09 | ₩14,547 | ₩14,894 | ₩14,160 | ₩14,454 | -0.64% | 85.1만 |
|---|
| 2026.07.08 | ₩13,947 | ₩14,948 | ₩13,333 | ₩14,828 | +6.32% | 188.8만 |
|---|
| 2026.07.07 | ₩15,882 | ₩16,763 | ₩14,694 | ₩14,734 | -7.23% | 74.5만 |
|---|
| 2026.07.06 | ₩13,947 | ₩17,497 | ₩13,933 | ₩16,322 | +17.03% | 172.4만 |
|---|
| 2026.07.02 | ₩14,454 | ₩15,708 | ₩13,813 | ₩14,014 | -3.05% | 136.6만 |
|---|
| 2026.07.01 | ₩12,225 | ₩14,501 | ₩12,092 | ₩13,653 | +11.68% | 172.9만 |
|---|
| 2026.06.30 | ₩11,985 | ₩12,512 | ₩11,197 | ₩12,185 | +1.67% | 154.6만 |
|---|
| 2026.06.29 | ₩12,906 | ₩13,279 | ₩11,678 | ₩13,141 | +1.82% | 63.4만 |
|---|
| 2026.06.26 | ₩11,678 | ₩13,093 | ₩11,558 | ₩12,545 | +7.43% | 83.5만 |
|---|
| 2026.06.25 | ₩14,080 | ₩14,080 | ₩11,771 | ₩12,319 | -12.51% | 94.6만 |
|---|
| 2026.06.24 | ₩15,655 | ₩15,815 | ₩13,299 | ₩13,653 | -12.79% | 169.2만 |
|---|
| 2026.06.23 | ₩16,002 | ₩16,749 | ₩15,655 | ₩15,949 | -0.33% | 81.9만 |
|---|
| 2026.06.22 | ₩18,665 | ₩20,460 | ₩17,310 | ₩17,550 | -5.97% | 72.2만 |
|---|
| 2026.06.18 | ₩17,857 | ₩18,418 | ₩16,736 | ₩18,351 | +2.77% | 58.7만 |
|---|
| 2026.06.17 | ₩18,364 | ₩19,872 | ₩17,350 | ₩17,377 | -5.38% | 80.5만 |
|---|
| 2026.06.16 | ₩20,380 | ₩21,034 | ₩18,444 | ₩18,498 | -9.23% | 68.1만 |
|---|
| 2026.06.15 | ₩20,847 | ₩22,328 | ₩20,633 | ₩20,676 | -0.82% | 122.6만 |
|---|
| 2026.06.12 | ₩18,938 | ₩20,111 | ₩18,097 | ₩18,419 | -2.74% | 51.3만 |
|---|
| 2026.06.11 | ₩17,537 | ₩19,459 | ₩16,856 | ₩19,392 | +10.58% | 101.3만 |
|---|
| 2026.06.10 | ₩18,231 | ₩19,272 | ₩17,270 | ₩17,417 | -4.47% | 73.3만 |
|---|
| 2026.06.09 | ₩19,579 | ₩20,580 | ₩17,110 | ₩18,805 | -3.95% | 104.4만 |
|---|
| 2026.06.08 | ₩20,046 | ₩21,421 | ₩19,512 | ₩20,420 | +1.86% | 79.3만 |
|---|
| 2026.06.05 | ₩21,260 | ₩21,260 | ₩17,550 | ₩18,311 | -13.87% | 198만 |
|---|
| 2026.06.04 | ₩20,913 | ₩23,690 | ₩20,607 | ₩23,609 | +12.89% | 53.4만 |
|---|
| 2026.06.03 | ₩23,383 | ₩23,489 | ₩20,887 | ₩21,114 | -9.70% | 77.1만 |
|---|
| 2026.06.02 | ₩25,451 | ₩26,025 | ₩22,755 | ₩24,050 | -5.51% | 120.7만 |
|---|
| 2026.06.01 | ₩25,505 | ₩28,214 | ₩24,690 | ₩26,519 | +3.98% | 55.4만 |
|---|
| 2026.05.29 | ₩26,425 | ₩29,415 | ₩25,318 | ₩27,632 | +4.57% | 45.1만 |
|---|
| 2026.05.28 | ₩25,198 | ₩27,947 | ₩23,863 | ₩27,747 | +10.12% | 46.7만 |
|---|
| 2026.05.27 | ₩27,146 | ₩27,453 | ₩26,252 | ₩26,612 | -1.97% | 45.4만 |
|---|
| 2026.05.26 | ₩27,914 | ₩30,062 | ₩27,200 | ₩27,627 | -1.03% | 59.3만 |
|---|
| 2026.05.22 | ₩28,601 | ₩29,669 | ₩26,612 | ₩26,732 | -6.53% | 42.1만 |
|---|
| 2026.05.21 | ₩27,253 | ₩29,161 | ₩27,013 | ₩28,961 | +6.27% | 54.4만 |
|---|
| 2026.05.20 | ₩26,692 | ₩29,135 | ₩26,345 | ₩28,361 | +6.25% | 36.7만 |
|---|
| 2026.05.19 | ₩26,012 | ₩27,262 | ₩25,438 | ₩26,212 | +0.77% | 37.5만 |
|---|
| 2026.05.18 | ₩28,574 | ₩28,574 | ₩25,304 | ₩26,692 | -6.59% | 84.2만 |
|---|
| 2026.05.15 | ₩35,087 | ₩35,087 | ₩30,136 | ₩30,189 | -13.96% | 47.4만 |
|---|
| 2026.05.14 | ₩34,754 | ₩39,571 | ₩33,165 | ₩37,303 | +7.33% | 47.8만 |
|---|
| 2026.05.13 | ₩35,915 | ₩36,489 | ₩34,366 | ₩34,754 | -3.23% | 20만 |
|---|
| 2026.05.12 | ₩39,251 | ₩39,251 | ₩34,954 | ₩36,622 | -6.70% | 51.2만 |
|---|
| 2026.05.11 | ₩38,050 | ₩42,508 | ₩37,930 | ₩41,347 | +8.66% | 40.5만 |
|---|
| 2026.05.08 | ₩37,623 | ₩39,171 | ₩36,155 | ₩38,397 | +2.06% | 21.5만 |
|---|
| 2026.05.07 | ₩40,039 | ₩40,172 | ₩35,781 | ₩38,103 | -4.83% | 69만 |
|---|
| 2026.05.06 | ₩41,520 | ₩43,255 | ₩40,239 | ₩41,293 | -0.55% | 50.8만 |
|---|
| 2026.05.05 | ₩42,227 | ₩42,801 | ₩40,492 | ₩42,000 | -0.54% | 22만 |
|---|
| 2026.05.04 | ₩38,437 | ₩42,174 | ₩38,437 | ₩40,839 | +6.25% | 277.9만 |
|---|
| 2026.05.01 | ₩37,102 | ₩38,704 | ₩36,302 | ₩37,636 | +1.44% | 287.2만 |
|---|
| 2026.04.30 | ₩34,166 | ₩36,302 | ₩33,366 | ₩36,035 | +5.47% | 252.3만 |
|---|
| 2026.04.29 | ₩35,768 | ₩36,035 | ₩32,298 | ₩33,899 | -5.22% | 308.6만 |
|---|
| 2026.04.28 | ₩35,234 | ₩37,636 | ₩33,632 | ₩36,836 | +4.55% | 277.7만 |
|---|
| 2026.04.27 | ₩38,704 | ₩40,039 | ₩36,569 | ₩37,102 | -4.14% | 294만 |
|---|
| 2026.04.24 | ₩39,772 | ₩40,439 | ₩37,503 | ₩39,238 | -1.34% | 309.2만 |
|---|
| 2026.04.23 | ₩40,839 | ₩42,708 | ₩37,476 | ₩38,971 | -4.58% | 390.2만 |
|---|
| 2026.04.22 | ₩42,174 | ₩44,042 | ₩41,373 | ₩43,776 | +3.80% | 373.3만 |
|---|
| 2026.04.21 | ₩41,373 | ₩42,174 | ₩37,903 | ₩38,170 | -7.74% | 409.4만 |
|---|
| 2026.04.20 | ₩39,505 | ₩42,174 | ₩37,636 | ₩41,373 | +4.73% | 359.2만 |
|---|
| 2026.04.17 | ₩42,975 | ₩46,979 | ₩41,640 | ₩42,708 | -0.62% | 413.6만 |
|---|
| 2026.04.16 | ₩41,106 | ₩41,106 | ₩37,636 | ₩40,839 | -0.65% | 316만 |
|---|
| 2026.04.15 | ₩38,170 | ₩41,106 | ₩36,435 | ₩40,572 | +6.29% | 281.2만 |
|---|
| 2026.04.14 | ₩40,839 | ₩43,509 | ₩36,302 | ₩37,903 | -7.19% | 332.8만 |
|---|
| 2026.04.13 | ₩35,768 | ₩39,772 | ₩34,967 | ₩37,636 | +5.22% | 376.3만 |
|---|
| 2026.04.10 | ₩37,903 | ₩38,704 | ₩36,035 | ₩36,836 | -2.82% | 295.5만 |
|---|
| 2026.04.09 | ₩36,836 | ₩39,238 | ₩34,166 | ₩36,302 | -1.45% | 377.3만 |
|---|
| 2026.04.08 | ₩38,971 | ₩39,238 | ₩34,967 | ₩37,903 | -2.74% | 339.5만 |
|---|
| 2026.04.07 | ₩32,565 | ₩33,632 | ₩30,696 | ₩33,632 | +3.28% | 316.5만 |
|---|
| 2026.04.06 | ₩33,366 | ₩36,302 | ₩33,099 | ₩35,234 | +5.60% | 398.2만 |
|---|
| 2026.04.02 | ₩29,362 | ₩31,764 | ₩27,760 | ₩31,230 | +6.36% | 411.6만 |
|---|
| 2026.04.01 | ₩33,366 | ₩34,700 | ₩31,497 | ₩32,298 | -3.20% | 407.1만 |
|---|
| 2026.03.31 | ₩29,095 | ₩33,366 | ₩28,027 | ₩32,298 | +11.01% | 403.7만 |
|---|
| 2026.03.30 | ₩30,696 | ₩30,963 | ₩26,692 | ₩28,027 | -8.70% | 343.6만 |
|---|
| 2026.03.27 | ₩30,429 | ₩30,963 | ₩28,027 | ₩28,561 | -6.14% | 424.6만 |
|---|
| 2026.03.26 | ₩35,234 | ₩36,569 | ₩32,031 | ₩32,298 | -8.33% | 411.2만 |
|---|
| 2026.03.25 | ₩38,971 | ₩40,839 | ₩36,569 | ₩38,437 | -1.37% | 505.3만 |
|---|
| 2026.03.24 | ₩38,170 | ₩39,505 | ₩35,367 | ₩36,836 | -3.50% | 430.6만 |
|---|
| 2026.03.23 | ₩38,170 | ₩40,572 | ₩36,035 | ₩38,437 | +0.70% | 493.6만 |
|---|
| 2026.03.20 | ₩38,437 | ₩38,437 | ₩34,967 | ₩37,636 | -2.08% | 303.3만 |
|---|
| 2026.03.19 | ₩36,836 | ₩39,238 | ₩35,768 | ₩38,437 | +4.35% | 259.9만 |
|---|
| 2026.03.18 | ₩43,108 | ₩43,909 | ₩39,238 | ₩39,505 | -8.36% | 248.8만 |
|---|
| 2026.03.17 | ₩47,246 | ₩49,381 | ₩45,644 | ₩46,685 | -1.19% | 288.5만 |
|---|
| 2026.03.16 | ₩42,975 | ₩48,046 | ₩42,975 | ₩47,512 | +10.56% | 288.5만 |
|---|
| 2026.03.13 | ₩41,640 | ₩45,110 | ₩36,916 | ₩37,102 | -10.90% | 304.1만 |
|---|
| 2026.03.12 | ₩38,170 | ₩39,772 | ₩35,768 | ₩37,369 | -2.10% | 183.7만 |
|---|
| 2026.03.11 | ₩38,437 | ₩40,706 | ₩36,569 | ₩39,238 | +2.08% | 186.5만 |
|---|
| 2026.03.10 | ₩38,437 | ₩40,572 | ₩36,569 | ₩37,903 | -1.39% | 172.5만 |
|---|
| 2026.03.09 | ₩33,366 | ₩37,903 | ₩33,099 | ₩37,903 | +13.60% | 117.8만 |
|---|
| 2026.03.06 | ₩34,166 | ₩34,433 | ₩31,764 | ₩32,031 | -6.25% | 76.3만 |
|---|
| 2026.03.05 | ₩40,039 | ₩41,106 | ₩35,554 | ₩37,369 | -6.67% | 90.7만 |
|---|
| 2026.03.04 | ₩39,772 | ₩42,975 | ₩38,704 | ₩40,306 | +1.34% | 140.6만 |
|---|
| 2026.03.03 | ₩34,567 | ₩37,102 | ₩32,565 | ₩34,967 | +1.16% | 125.2만 |
|---|
| 2026.03.02 | ₩32,565 | ₩40,572 | ₩32,565 | ₩38,037 | +16.80% | 112.6만 |
|---|
| 2026.02.27 | ₩35,768 | ₩36,275 | ₩32,565 | ₩33,366 | -6.72% | 68.1만 |
|---|
| 2026.02.26 | ₩42,708 | ₩43,108 | ₩36,569 | ₩38,704 | -9.38% | 109.4만 |
|---|
| 2026.02.25 | ₩39,505 | ₩45,377 | ₩38,971 | ₩42,975 | +8.78% | 200.2만 |
|---|
| 2026.02.24 | ₩32,965 | ₩36,035 | ₩32,565 | ₩35,234 | +6.88% | 61.3만 |
|---|
| 2026.02.23 | ₩36,035 | ₩36,302 | ₩33,099 | ₩34,700 | -3.70% | 73.7만 |
|---|
| 2026.02.20 | ₩36,836 | ₩39,238 | ₩36,302 | ₩38,170 | +3.62% | 91.3만 |
|---|
| 2026.02.19 | ₩36,035 | ₩37,636 | ₩34,967 | ₩37,636 | +4.44% | 64.3만 |
|---|
| 2026.02.18 | ₩38,037 | ₩40,306 | ₩36,168 | ₩37,369 | -1.75% | 69.7만 |
|---|
| 2026.02.17 | ₩40,039 | ₩40,306 | ₩36,836 | ₩38,704 | -3.33% | 88.1만 |
|---|
| 2026.02.13 | ₩39,238 | ₩44,042 | ₩38,170 | ₩41,640 | +6.12% | 168만 |
|---|
| 2026.02.12 | ₩38,037 | ₩38,170 | ₩33,125 | ₩36,836 | -3.16% | 117.5만 |
|---|
| 2026.02.11 | ₩39,772 | ₩40,039 | ₩34,433 | ₩36,302 | -8.72% | 78.3만 |
|---|
| 2026.02.10 | ₩41,106 | ₩43,509 | ₩38,010 | ₩38,170 | -7.14% | 132.7만 |
|---|
| 2026.02.09 | ₩36,302 | ₩45,377 | ₩35,901 | ₩44,042 | +21.32% | 131.8만 |
|---|
| 2026.02.06 | ₩34,700 | ₩41,373 | ₩34,513 | ₩40,572 | +16.92% | 143.7만 |
|---|
| 2026.02.05 | ₩37,369 | ₩40,839 | ₩29,095 | ₩29,895 | -20.00% | 94만 |
|---|
| 2026.02.04 | ₩48,847 | ₩49,514 | ₩40,306 | ₩41,907 | -14.21% | 92.5만 |
|---|
| 2026.02.03 | ₩54,986 | ₩54,986 | ₩45,377 | ₩51,516 | -6.31% | 74.2만 |
|---|
| 2026.02.02 | ₩54,186 | ₩60,325 | ₩52,451 | ₩53,919 | -0.49% | 110.8만 |
|---|
| 2026.01.30 | ₩70,735 | ₩73,671 | ₩62,727 | ₩65,663 | -7.17% | 76.9만 |
|---|
| 2026.01.29 | ₩87,284 | ₩87,551 | ₩70,468 | ₩75,006 | -14.07% | 119.7만 |
|---|
| 2026.01.28 | ₩94,491 | ₩99,162 | ₩92,596 | ₩93,423 | -1.13% | 63.4만 |
|---|
| 2026.01.27 | ₩83,013 | ₩92,596 | ₩82,213 | ₩91,555 | +10.29% | 59.3만 |
|---|
| 2026.01.26 | ₩82,746 | ₩88,619 | ₩81,145 | ₩82,213 | -0.65% | 50.9만 |
|---|
| 2026.01.23 | ₩88,085 | ₩95,025 | ₩83,547 | ₩88,352 | +0.30% | 48.3만 |
|---|
| 2026.01.22 | ₩92,623 | ₩94,438 | ₩86,216 | ₩89,420 | -3.46% | 53.6만 |
|---|
| 2026.01.21 | ₩86,617 | ₩93,423 | ₩76,874 | ₩92,890 | +7.24% | 100.9만 |
|---|
| 2026.01.20 | ₩90,220 | ₩93,156 | ₩85,015 | ₩86,216 | -4.44% | 97.4만 |
|---|
| 2026.01.16 | ₩103,567 | ₩108,238 | ₩96,626 | ₩106,503 | +2.84% | 98.4만 |
|---|
| 2026.01.15 | ₩119,982 | ₩120,917 | ₩104,100 | ₩104,634 | -12.79% | 51.4만 |
|---|
| 2026.01.14 | ₩114,243 | ₩129,325 | ₩111,174 | ₩117,447 | +2.80% | 82.7만 |
|---|
| 2026.01.13 | ₩109,973 | ₩114,510 | ₩105,702 | ₩107,303 | -2.43% | 47.7만 |
|---|
| 2026.01.12 | ₩99,563 | ₩109,706 | ₩97,694 | ₩107,303 | +7.77% | 39만 |
|---|
| 2026.01.09 | ₩104,367 | ₩111,227 | ₩97,160 | ₩100,363 | -3.84% | 51.4만 |
|---|
| 2026.01.08 | ₩97,160 | ₩111,441 | ₩94,758 | ₩108,638 | +11.81% | 51.5만 |
|---|
| 2026.01.07 | ₩112,108 | ₩113,710 | ₩101,698 | ₩102,499 | -8.57% | 60.3만 |
|---|
| 2026.01.06 | ₩129,992 | ₩129,992 | ₩110,106 | ₩117,180 | -9.86% | 62.1만 |
|---|
| 2026.01.05 | ₩118,514 | ₩127,616 | ₩114,911 | ₩124,920 | +5.41% | 53.4만 |
|---|
| 2026.01.02 | ₩90,220 | ₩110,106 | ₩86,483 | ₩109,439 | +21.30% | 46.6만 |
|---|
| 2025.12.31 | ₩90,487 | ₩90,487 | ₩83,013 | ₩84,882 | -6.19% | 18.1만 |
|---|
| 2025.12.30 | ₩94,758 | ₩97,961 | ₩87,818 | ₩88,352 | -6.76% | 14.6만 |
|---|
| 2025.12.29 | ₩90,754 | ₩100,897 | ₩90,754 | ₩93,957 | +3.53% | 19만 |
|---|
| 2025.12.26 | ₩100,630 | ₩100,630 | ₩89,953 | ₩92,356 | -8.22% | 23.1만 |
|---|
| 2025.12.24 | ₩99,029 | ₩100,630 | ₩95,692 | ₩99,830 | +0.81% | 15.5만 |
|---|
| 2025.12.23 | ₩105,168 | ₩106,770 | ₩96,920 | ₩103,300 | -1.78% | 35.6만 |
|---|
| 2025.12.22 | ₩123,986 | ₩125,054 | ₩108,611 | ₩112,909 | -8.93% | 52.6만 |
|---|
| 2025.12.19 | ₩105,435 | ₩116,379 | ₩103,033 | ₩116,112 | +10.13% | 31.5만 |
|---|
| 2025.12.18 | ₩114,777 | ₩117,980 | ₩95,025 | ₩95,292 | -16.98% | 32.9만 |
|---|
| 2025.12.17 | ₩116,112 | ₩123,319 | ₩100,497 | ₩101,431 | -12.64% | 29.9만 |
|---|
| 2025.12.16 | ₩113,710 | ₩119,582 | ₩109,973 | ₩117,180 | +3.05% | 21.2만 |
|---|
| 2025.12.15 | ₩144,539 | ₩146,701 | ₩112,642 | ₩114,243 | -20.96% | 28.9만 |
|---|
| 2025.12.12 | ₩182,042 | ₩183,911 | ₩147,342 | ₩148,143 | -18.62% | 23.1만 |
|---|
| 2025.12.11 | ₩183,377 | ₩191,384 | ₩175,102 | ₩180,708 | -1.46% | 15.4만 |
|---|
| 2025.12.10 | ₩187,915 | ₩217,143 | ₩182,443 | ₩200,193 | +6.53% | 22.9만 |
|---|
| 2025.12.09 | ₩151,880 | ₩194,534 | ₩149,157 | ₩188,982 | +24.43% | 22.3만 |
|---|
| 2025.12.08 | ₩154,015 | ₩160,421 | ₩142,404 | ₩159,621 | +3.64% | 11.9만 |
|---|
| 2025.12.05 | ₩155,350 | ₩167,895 | ₩144,406 | ₩144,673 | -6.87% | 13.8만 |
|---|
| 2025.12.04 | ₩139,868 | ₩164,692 | ₩133,462 | ₩164,425 | +17.56% | 18.3만 |
|---|
| 2025.12.03 | ₩139,601 | ₩148,677 | ₩130,526 | ₩142,270 | +1.91% | 20.9만 |
|---|
| 2025.12.02 | ₩120,116 | ₩135,838 | ₩118,781 | ₩128,924 | +7.33% | 18만 |
|---|
| 2025.12.01 | ₩120,383 | ₩123,346 | ₩106,236 | ₩107,570 | -10.64% | 17.6만 |
|---|
| 2025.11.28 | ₩146,808 | ₩160,662 | ₩134,530 | ₩143,872 | -2.00% | 12.1만 |
|---|
| 2025.11.26 | ₩121,184 | ₩137,386 | ₩114,243 | ₩131,860 | +8.81% | 10.5만 |
|---|
| 2025.11.25 | ₩119,315 | ₩127,590 | ₩108,905 | ₩110,773 | -7.16% | 9.3만 |
|---|
| 2025.11.24 | ₩99,563 | ₩131,060 | ₩95,826 | ₩128,657 | +29.22% | 10.2만 |
|---|
| 2025.11.21 | ₩93,156 | ₩97,934 | ₩81,011 | ₩92,863 | -0.32% | 6.9만 |
|---|
| 2025.11.20 | ₩126,522 | ₩127,857 | ₩92,890 | ₩93,690 | -25.95% | 8.2만 |
|---|
| 2025.11.19 | ₩142,804 | ₩147,609 | ₩115,311 | ₩117,980 | -17.38% | 6.5만 |
|---|
| 2025.11.18 | ₩135,064 | ₩156,951 | ₩131,860 | ₩147,823 | +9.45% | 4.5만 |
|---|
| 2025.11.17 | ₩162,290 | ₩169,230 | ₩127,857 | ₩135,597 | -16.45% | 4만 |
|---|
| 2025.11.14 | ₩177,504 | ₩186,847 | ₩161,222 | ₩170,031 | -4.21% | 4.1만 |
|---|
| 2025.11.13 | ₩233,025 | ₩234,893 | ₩187,648 | ₩193,787 | -16.84% | 3.4만 |
|---|
| 2025.11.12 | ₩246,371 | ₩249,040 | ₩226,885 | ₩239,564 | -2.76% | 1.6만 |
|---|
| 2025.11.11 | ₩242,100 | ₩251,175 | ₩228,220 | ₩229,982 | -5.01% | 1.7만 |
|---|
| 2025.11.10 | ₩274,665 | ₩280,003 | ₩247,412 | ₩250,001 | -8.98% | 2.4만 |
|---|
| 2025.11.07 | ₩205,798 | ₩241,806 | ₩189,916 | ₩237,562 | +15.43% | 1.6만 |
|---|
| 2025.11.06 | ₩245,570 | ₩247,439 | ₩205,531 | ₩206,199 | -16.03% | 9.5천 |
|---|
| 2025.11.05 | ₩255,713 | ₩271,168 | ₩245,704 | ₩258,543 | +1.11% | 8.9천 |
|---|
| 2025.11.04 | ₩247,972 | ₩280,003 | ₩233,986 | ₩233,986 | -5.64% | 1.5만 |
|---|
| 2025.11.03 | ₩306,162 | ₩306,162 | ₩276,240 | ₩279,176 | -8.81% | 1.4만 |
|---|
| 2025.10.31 | ₩337,659 | ₩344,065 | ₩318,707 | ₩335,417 | -0.66% | 7.4천 |
|---|
| 2025.10.30 | ₩360,481 | ₩360,614 | ₩306,429 | ₩307,336 | -14.74% | 8.7천 |
|---|
| 2025.10.29 | ₩422,541 | ₩423,875 | ₩373,961 | ₩389,896 | -7.73% | 4.8천 |
|---|
| 2025.10.28 | ₩445,496 | ₩451,369 | ₩434,659 | ₩434,659 | -2.43% | 5.4천 |
|---|
| 2025.10.27 | ₩435,353 | ₩463,113 | ₩431,883 | ₩455,506 | +4.63% | 905 |
|---|