시장 데이터를 불러오는 중
전체 종목
BitMine Immersion Technologies, Inc. Common Stock 과거 주가
BitMine Immersion Technologies, Inc. Common Stock · BMNR · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BitMine Immersion Technologies, Inc. Common Stock · BMNR · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,696 | ₩32,951 | ₩31,906 | ₩32,201 | -1.52% | 2319.5만 |
| 2026.10.08 | ₩32,321 | ₩32,763 | ₩31,155 | ₩32,214 | -0.33% | 3446.9만 |
| 2026.10.07 | ₩33,434 | ₩33,755 | ₩32,536 | ₩33,045 | -1.16% | 3600만 |
| 2026.10.06 | ₩35,846 | ₩36,375 | ₩34,599 | ₩35,109 | -2.06% | 3006.7만 |
| 2026.10.05 | ₩35,913 | ₩36,569 | ₩35,289 | ₩35,899 | -0.04% | 2913.4만 |
| 2026.10.02 | ₩36,931 | ₩37,789 | ₩34,733 | ₩35,202 | -4.68% | 3689.2만 |
| 2026.10.01 | ₩35,444 | ₩36,690 | ₩35,202 | ₩35,819 | +1.06% | 2958.3만 |
| 2026.09.30 | ₩36,616 | ₩37,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,135 |
| ₩35,417 |
| -3.28% |
| 2862.1만 |
| 2026.09.29 | ₩37,266 | ₩37,360 | ₩35,310 | ₩35,819 | -3.88% | 3127.9만 |
|---|
| 2026.09.28 | ₩36,355 | ₩37,420 | ₩35,819 | ₩35,966 | -1.07% | 2735.7만 |
|---|
| 2026.09.25 | ₩37,896 | ₩38,043 | ₩36,073 | ₩36,931 | -2.55% | 3217.1만 |
|---|
| 2026.09.24 | ₩36,455 | ₩37,963 | ₩36,382 | ₩37,561 | +3.03% | 3313.5만 |
|---|
| 2026.09.23 | ₩37,762 | ₩38,264 | ₩36,583 | ₩36,797 | -2.56% | 3631.3만 |
|---|
| 2026.09.22 | ₩37,494 | ₩38,673 | ₩37,145 | ₩38,539 | +2.79% | 4067.4만 |
|---|
| 2026.09.21 | ₩36,931 | ₩37,963 | ₩36,288 | ₩37,856 | +2.50% | 5249.6만 |
|---|
| 2026.09.18 | ₩33,273 | ₩35,336 | ₩33,179 | ₩34,827 | +4.67% | 6531만 |
|---|
| 2026.09.17 | ₩31,444 | ₩32,931 | ₩31,122 | ₩32,013 | +1.81% | 4198만 |
|---|
| 2026.09.16 | ₩31,423 | ₩31,612 | ₩29,695 | ₩30,566 | -2.73% | 4239.5만 |
|---|
| 2026.09.15 | ₩32,951 | ₩33,112 | ₩30,814 | ₩31,624 | -4.03% | 5252.7만 |
|---|
| 2026.09.14 | ₩32,971 | ₩34,800 | ₩32,830 | ₩34,519 | +4.69% | 4438.3만 |
|---|
| 2026.09.11 | ₩32,844 | ₩36,140 | ₩32,536 | ₩33,541 | +2.12% | 6304.5만 |
|---|
| 2026.09.10 | ₩31,718 | ₩33,072 | ₩31,303 | ₩32,428 | +2.24% | 2636.2만 |
|---|
| 2026.09.09 | ₩34,171 | ₩34,278 | ₩32,321 | ₩32,442 | -5.06% | 2849.1만 |
|---|
| 2026.09.08 | ₩33,179 | ₩33,782 | ₩32,428 | ₩33,192 | +0.04% | 2996.6만 |
|---|
| 2026.09.04 | ₩33,949 | ₩34,157 | ₩32,864 | ₩33,460 | -1.44% | 4669.8만 |
|---|
| 2026.09.03 | ₩31,973 | ₩35,645 | ₩31,879 | ₩35,444 | +10.85% | 6707만 |
|---|
| 2026.09.02 | ₩30,941 | ₩31,544 | ₩30,567 | ₩30,901 | -0.13% | 2693.9만 |
|---|
| 2026.09.01 | ₩32,683 | ₩32,938 | ₩30,894 | ₩31,316 | -4.18% | 4040.2만 |
|---|
| 2026.08.31 | ₩32,107 | ₩34,130 | ₩31,758 | ₩33,929 | +5.68% | 4159.9만 |
|---|
| 2026.08.28 | ₩33,635 | ₩34,412 | ₩31,825 | ₩31,892 | -5.18% | 5159.6만 |
|---|
| 2026.08.27 | ₩34,720 | ₩36,060 | ₩33,641 | ₩34,345 | -1.08% | 5673.5만 |
|---|
| 2026.08.26 | ₩32,482 | ₩33,849 | ₩32,321 | ₩33,380 | +2.76% | 3608.9만 |
|---|
| 2026.08.25 | ₩31,892 | ₩34,540 | ₩31,611 | ₩33,259 | +4.29% | 6145.8만 |
|---|
| 2026.08.24 | ₩31,624 | ₩33,420 | ₩31,129 | ₩32,348 | +2.29% | 6661.9만 |
|---|
| 2026.08.21 | ₩29,815 | ₩31,276 | ₩29,346 | ₩30,593 | +2.61% | 5949.4만 |
|---|
| 2026.08.20 | ₩28,757 | ₩29,211 | ₩27,631 | ₩28,904 | +0.51% | 6491.9만 |
|---|
| 2026.08.19 | ₩24,831 | ₩28,000 | ₩24,616 | ₩27,122 | +9.23% | 7566.8만 |
|---|
| 2026.08.18 | ₩24,576 | ₩25,393 | ₩24,469 | ₩24,496 | -0.33% | 2074.2만 |
|---|
| 2026.08.17 | ₩24,388 | ₩25,460 | ₩24,268 | ₩25,099 | +2.91% | 3095.4만 |
|---|
| 2026.08.14 | ₩24,120 | ₩24,422 | ₩23,316 | ₩24,228 | +0.44% | 2628.7만 |
|---|
| 2026.08.13 | ₩23,953 | ₩24,743 | ₩23,678 | ₩24,509 | +2.32% | 2439.3만 |
|---|
| 2026.08.12 | ₩24,603 | ₩24,683 | ₩23,906 | ₩23,973 | -2.56% | 2188.5만 |
|---|
| 2026.08.11 | ₩24,489 | ₩24,743 | ₩23,631 | ₩24,241 | -1.01% | 1961.1만 |
|---|
| 2026.08.10 | ₩25,125 | ₩25,273 | ₩24,201 | ₩24,254 | -3.47% | 2766.6만 |
|---|
| 2026.08.07 | ₩25,273 | ₩25,862 | ₩24,295 | ₩25,219 | -0.21% | 2993.9만 |
|---|
| 2026.08.06 | ₩24,147 | ₩25,072 | ₩23,893 | ₩24,522 | +1.55% | 2500.4만 |
|---|
| 2026.08.05 | ₩24,254 | ₩24,924 | ₩23,558 | ₩24,697 | +1.82% | 2928만 |
|---|
| 2026.08.04 | ₩23,424 | ₩24,375 | ₩23,196 | ₩24,254 | +3.55% | 2870.8만 |
|---|
| 2026.08.03 | ₩22,727 | ₩23,511 | ₩22,285 | ₩23,343 | +2.71% | 2189.7만 |
|---|
| 2026.07.31 | ₩23,805 | ₩23,812 | ₩22,144 | ₩23,156 | -2.73% | 3575.2만 |
|---|
| 2026.07.30 | ₩22,754 | ₩24,429 | ₩22,599 | ₩24,228 | +6.48% | 3575.4만 |
|---|
| 2026.07.29 | ₩23,437 | ₩23,759 | ₩22,151 | ₩22,231 | -5.15% | 3246.4만 |
|---|
| 2026.07.28 | ₩22,867 | ₩23,973 | ₩21,883 | ₩23,544 | +2.96% | 3349.9만 |
|---|
| 2026.07.27 | ₩22,385 | ₩24,549 | ₩22,338 | ₩24,013 | +7.27% | 6261.3만 |
|---|
| 2026.07.24 | ₩22,231 | ₩22,258 | ₩20,790 | ₩21,159 | -4.82% | 3175.9만 |
|---|
| 2026.07.23 | ₩23,089 | ₩23,939 | ₩21,829 | ₩22,231 | -3.71% | 4276.5만 |
|---|
| 2026.07.22 | ₩22,874 | ₩24,442 | ₩22,821 | ₩23,772 | +3.93% | 3527.2만 |
|---|
| 2026.07.21 | ₩22,733 | ₩23,102 | ₩22,365 | ₩23,089 | +1.56% | 3586.1만 |
|---|
| 2026.07.20 | ₩21,460 | ₩22,613 | ₩21,253 | ₩22,285 | +3.84% | 3217.9만 |
|---|
| 2026.07.17 | ₩19,993 | ₩21,253 | ₩19,658 | ₩21,025 | +5.16% | 3601.1만 |
|---|
| 2026.07.16 | ₩20,998 | ₩21,146 | ₩20,181 | ₩20,690 | -1.47% | 2852.8만 |
|---|
| 2026.07.15 | ₩22,492 | ₩22,700 | ₩20,965 | ₩21,159 | -5.93% | 4276.4만 |
|---|
| 2026.07.14 | ₩20,663 | ₩21,909 | ₩20,610 | ₩21,829 | +5.64% | 5155.8만 |
|---|
| 2026.07.13 | ₩19,779 | ₩19,939 | ₩19,189 | ₩19,578 | -1.02% | 2629.7만 |
|---|
| 2026.07.10 | ₩20,462 | ₩20,824 | ₩20,033 | ₩20,073 | -1.90% | 2870.2만 |
|---|
| 2026.07.09 | ₩19,645 | ₩19,960 | ₩19,457 | ₩19,685 | +0.20% | 2106.3만 |
|---|
| 2026.07.08 | ₩19,223 | ₩19,993 | ₩18,894 | ₩19,913 | +3.59% | 2839.3만 |
|---|
| 2026.07.07 | ₩20,569 | ₩21,119 | ₩19,779 | ₩19,832 | -3.58% | 3260.8만 |
|---|
| 2026.07.06 | ₩19,196 | ₩21,655 | ₩19,135 | ₩20,837 | +8.55% | 4673.1만 |
|---|
| 2026.07.02 | ₩19,517 | ₩20,435 | ₩19,082 | ₩19,243 | -1.41% | 4099.7만 |
|---|
| 2026.07.01 | ₩17,916 | ₩19,604 | ₩17,795 | ₩18,961 | +5.83% | 4051.3만 |
|---|
| 2026.06.30 | ₩17,688 | ₩18,104 | ₩17,152 | ₩17,836 | +0.83% | 3811.3만 |
|---|
| 2026.06.29 | ₩18,385 | ₩18,640 | ₩17,448 | ₩18,492 | +0.58% | 3638.6만 |
|---|
| 2026.06.26 | ₩17,420 | ₩18,499 | ₩17,347 | ₩18,171 | +4.31% | 6650.3만 |
|---|
| 2026.06.25 | ₩19,095 | ₩19,126 | ₩17,507 | ₩17,849 | -6.53% | 4398.1만 |
|---|
| 2026.06.24 | ₩20,100 | ₩20,208 | ₩18,559 | ₩18,787 | -6.53% | 4626.8만 |
|---|
| 2026.06.23 | ₩20,248 | ₩20,764 | ₩20,067 | ₩20,275 | +0.13% | 3144.9만 |
|---|
| 2026.06.22 | ₩21,816 | ₩22,955 | ₩21,065 | ₩21,253 | -2.58% | 3574.1만 |
|---|
| 2026.06.18 | ₩21,387 | ₩21,735 | ₩20,691 | ₩21,628 | +1.13% | 5159.9만 |
|---|
| 2026.06.17 | ₩21,608 | ₩22,553 | ₩21,012 | ₩21,038 | -2.64% | 3270.1만 |
|---|
| 2026.06.16 | ₩22,754 | ₩23,129 | ₩21,668 | ₩21,722 | -4.53% | 3820.2만 |
|---|
| 2026.06.15 | ₩23,035 | ₩23,879 | ₩22,847 | ₩22,928 | -0.47% | 5125만 |
|---|
| 2026.06.12 | ₩21,856 | ₩22,526 | ₩21,373 | ₩21,588 | -1.23% | 2512.5만 |
|---|
| 2026.06.11 | ₩20,971 | ₩22,164 | ₩20,572 | ₩22,137 | +5.56% | 3619.6만 |
|---|
| 2026.06.10 | ₩21,467 | ₩22,003 | ₩20,811 | ₩20,958 | -2.37% | 3054.1만 |
|---|
| 2026.06.09 | ₩22,110 | ₩22,660 | ₩20,730 | ₩21,708 | -1.82% | 3883.3만 |
|---|
| 2026.06.08 | ₩22,285 | ₩23,156 | ₩21,990 | ₩22,579 | +1.32% | 3858.5만 |
|---|
| 2026.06.05 | ₩22,794 | ₩22,874 | ₩20,904 | ₩21,306 | -6.53% | 6315.8만 |
|---|
| 2026.06.04 | ₩22,579 | ₩24,053 | ₩22,338 | ₩23,973 | +6.17% | 5048.8만 |
|---|
| 2026.06.03 | ₩23,692 | ₩23,872 | ₩22,539 | ₩22,646 | -4.41% | 4157.5만 |
|---|
| 2026.06.02 | ₩24,777 | ₩25,058 | ₩23,477 | ₩24,080 | -2.81% | 4761.5만 |
|---|
| 2026.06.01 | ₩24,737 | ₩26,050 | ₩24,388 | ₩25,259 | +2.11% | 3603.7만 |
|---|
| 2026.05.29 | ₩25,326 | ₩26,606 | ₩24,703 | ₩25,822 | +1.96% | 3537.6만 |
|---|
| 2026.05.28 | ₩24,563 | ₩25,909 | ₩23,946 | ₩25,795 | +5.02% | 4000.3만 |
|---|
| 2026.05.27 | ₩25,440 | ₩25,661 | ₩25,092 | ₩25,219 | -0.87% | 2375만 |
|---|
| 2026.05.26 | ₩25,849 | ₩26,867 | ₩25,494 | ₩25,728 | -0.47% | 3248.1만 |
|---|
| 2026.05.22 | ₩26,043 | ₩26,626 | ₩25,212 | ₩25,300 | -2.86% | 2465.8만 |
|---|
| 2026.05.21 | ₩25,460 | ₩26,345 | ₩25,407 | ₩26,278 | +3.21% | 2169.8만 |
|---|
| 2026.05.20 | ₩25,166 | ₩26,325 | ₩24,987 | ₩25,983 | +3.25% | 2665.7만 |
|---|
| 2026.05.19 | ₩24,777 | ₩25,400 | ₩24,509 | ₩24,965 | +0.76% | 2947.1만 |
|---|
| 2026.05.18 | ₩25,916 | ₩25,983 | ₩24,509 | ₩25,099 | -3.15% | 4794.9만 |
|---|
| 2026.05.15 | ₩28,516 | ₩28,583 | ₩26,599 | ₩26,626 | -6.63% | 5047.9만 |
|---|
| 2026.05.14 | ₩28,408 | ₩30,351 | ₩27,725 | ₩29,480 | +3.77% | 3753.7만 |
|---|
| 2026.05.13 | ₩28,717 | ₩29,058 | ₩28,181 | ₩28,382 | -1.17% | 2552.4만 |
|---|
| 2026.05.12 | ₩29,976 | ₩30,150 | ₩28,449 | ₩29,038 | -3.13% | 4505.4만 |
|---|
| 2026.05.11 | ₩29,507 | ₩31,310 | ₩29,420 | ₩30,847 | +4.54% | 4031.6만 |
|---|
| 2026.05.08 | ₩29,480 | ₩30,010 | ₩28,784 | ₩29,708 | +0.77% | 2894.4만 |
|---|
| 2026.05.07 | ₩30,284 | ₩30,459 | ₩28,650 | ₩29,480 | -2.65% | 3693.9만 |
|---|
| 2026.05.06 | ₩30,814 | ₩31,450 | ₩30,325 | ₩30,700 | -0.37% | 3662.6만 |
|---|
| 2026.05.05 | ₩31,088 | ₩31,283 | ₩30,231 | ₩30,954 | -0.43% | 3497.1만 |
|---|
| 2026.05.04 | ₩29,695 | ₩31,048 | ₩29,695 | ₩30,539 | +2.84% | 4340.5만 |
|---|
| 2026.05.01 | ₩29,025 | ₩29,601 | ₩28,730 | ₩29,320 | +1.02% | 2962.4만 |
|---|
| 2026.04.30 | ₩27,779 | ₩28,703 | ₩27,497 | ₩28,676 | +3.23% | 2455.5만 |
|---|
| 2026.04.29 | ₩28,502 | ₩28,542 | ₩27,055 | ₩27,685 | -2.87% | 3267.4만 |
|---|
| 2026.04.28 | ₩28,154 | ₩29,045 | ₩27,578 | ₩28,784 | +2.24% | 2853.2만 |
|---|
| 2026.04.27 | ₩29,521 | ₩30,030 | ₩28,717 | ₩28,877 | -2.18% | 3120.7만 |
|---|
| 2026.04.24 | ₩30,030 | ₩30,164 | ₩29,038 | ₩29,668 | -1.20% | 2600.6만 |
|---|
| 2026.04.23 | ₩30,305 | ₩30,887 | ₩29,011 | ₩29,480 | -2.72% | 4045만 |
|---|
| 2026.04.22 | ₩30,619 | ₩31,410 | ₩30,405 | ₩31,236 | +2.01% | 4715.6만 |
|---|
| 2026.04.21 | ₩30,351 | ₩30,579 | ₩29,065 | ₩29,092 | -4.15% | 3688.2만 |
|---|
| 2026.04.20 | ₩29,722 | ₩30,492 | ₩28,918 | ₩30,191 | +1.58% | 3764.6만 |
|---|
| 2026.04.17 | ₩30,847 | ₩32,308 | ₩30,378 | ₩30,753 | -0.30% | 6369.6만 |
|---|
| 2026.04.16 | ₩29,996 | ₩30,150 | ₩28,891 | ₩30,070 | +0.25% | 3488.2만 |
|---|
| 2026.04.15 | ₩29,052 | ₩30,070 | ₩28,341 | ₩29,936 | +3.04% | 4053.6만 |
|---|
| 2026.04.14 | ₩29,963 | ₩31,035 | ₩28,268 | ₩28,784 | -3.94% | 7169.2만 |
|---|
| 2026.04.13 | ₩28,114 | ₩29,521 | ₩27,712 | ₩28,824 | +2.53% | 5446.4만 |
|---|
| 2026.04.10 | ₩28,918 | ₩29,172 | ₩28,127 | ₩28,516 | -1.39% | 2876.3만 |
|---|
| 2026.04.09 | ₩28,395 | ₩29,279 | ₩27,437 | ₩28,248 | -0.52% | 3520.4만 |
|---|
| 2026.04.08 | ₩29,119 | ₩29,427 | ₩27,658 | ₩28,837 | -0.97% | 3926.2만 |
|---|
| 2026.04.07 | ₩26,881 | ₩27,095 | ₩25,862 | ₩27,028 | +0.55% | 3456.5만 |
|---|
| 2026.04.06 | ₩26,800 | ₩28,100 | ₩26,760 | ₩27,604 | +3.00% | 4106만 |
|---|
| 2026.04.02 | ₩25,266 | ₩26,184 | ₩24,522 | ₩26,063 | +3.16% | 3970만 |
|---|
| 2026.04.01 | ₩26,774 | ₩27,310 | ₩26,130 | ₩26,385 | -1.45% | 4135만 |
|---|
| 2026.03.31 | ₩24,804 | ₩26,780 | ₩24,603 | ₩26,506 | +6.86% | 7035.8만 |
|---|
| 2026.03.30 | ₩25,702 | ₩25,715 | ₩23,906 | ₩24,522 | -4.59% | 5501.2만 |
|---|
| 2026.03.27 | ₩25,581 | ₩25,648 | ₩24,496 | ₩24,643 | -3.67% | 5235.7만 |
|---|
| 2026.03.26 | ₩27,176 | ₩27,765 | ₩26,063 | ₩26,090 | -3.99% | 4606만 |
|---|
| 2026.03.25 | ₩28,676 | ₩29,320 | ₩27,805 | ₩28,462 | -0.75% | 3825.4만 |
|---|
| 2026.03.24 | ₩28,315 | ₩28,810 | ₩27,296 | ₩27,872 | -1.56% | 4190.5만 |
|---|
| 2026.03.23 | ₩28,408 | ₩29,199 | ₩27,511 | ₩28,502 | +0.33% | 4787.7만 |
|---|
| 2026.03.20 | ₩28,341 | ₩28,449 | ₩27,101 | ₩28,060 | -0.99% | 6570.3만 |
|---|
| 2026.03.19 | ₩27,738 | ₩28,650 | ₩27,403 | ₩28,328 | +2.13% | 4148만 |
|---|
| 2026.03.18 | ₩30,057 | ₩30,204 | ₩28,690 | ₩28,690 | -4.55% | 5163.3만 |
|---|
| 2026.03.17 | ₩31,222 | ₩31,959 | ₩30,780 | ₩31,129 | -0.30% | 3954.2만 |
|---|
| 2026.03.16 | ₩29,842 | ₩31,531 | ₩29,708 | ₩31,343 | +5.03% | 7436.5만 |
|---|
| 2026.03.13 | ₩29,159 | ₩30,499 | ₩27,457 | ₩27,524 | -5.61% | 8072.1만 |
|---|
| 2026.03.12 | ₩27,966 | ₩28,542 | ₩27,008 | ₩27,537 | -1.53% | 3220.7만 |
|---|
| 2026.03.11 | ₩27,966 | ₩28,797 | ₩27,323 | ₩28,207 | +0.86% | 3049.1만 |
|---|
| 2026.03.10 | ₩27,631 | ₩28,784 | ₩27,263 | ₩27,779 | +0.53% | 3536만 |
|---|
| 2026.03.09 | ₩26,479 | ₩27,792 | ₩25,822 | ₩27,738 | +4.76% | 5089.9만 |
|---|
| 2026.03.06 | ₩26,171 | ₩26,224 | ₩25,246 | ₩25,300 | -3.33% | 4381.5만 |
|---|
| 2026.03.05 | ₩28,181 | ₩28,596 | ₩26,703 | ₩27,269 | -3.23% | 3934.6만 |
|---|
| 2026.03.04 | ₩28,140 | ₩29,302 | ₩27,685 | ₩28,301 | +0.57% | 6229.4만 |
|---|
| 2026.03.03 | ₩26,197 | ₩27,042 | ₩25,422 | ₩26,224 | +0.10% | 3721.8만 |
|---|
| 2026.03.02 | ₩25,326 | ₩28,355 | ₩25,219 | ₩27,336 | +7.94% | 5286.4만 |
|---|
| 2026.02.27 | ₩26,452 | ₩26,599 | ₩25,300 | ₩25,434 | -3.85% | 3334.5만 |
|---|
| 2026.02.26 | ₩28,743 | ₩28,944 | ₩26,686 | ₩27,390 | -4.71% | 4186.2만 |
|---|
| 2026.02.25 | ₩27,470 | ₩29,708 | ₩27,450 | ₩28,810 | +4.88% | 6043.6만 |
|---|
| 2026.02.24 | ₩25,125 | ₩26,264 | ₩24,991 | ₩26,050 | +3.68% | 3034.2만 |
|---|
| 2026.02.23 | ₩26,130 | ₩26,372 | ₩25,206 | ₩25,755 | -1.44% | 3054.5만 |
|---|
| 2026.02.20 | ₩26,506 | ₩27,343 | ₩26,358 | ₩26,975 | +1.77% | 3600.1만 |
|---|
| 2026.02.19 | ₩26,130 | ₩26,747 | ₩25,795 | ₩26,747 | +2.36% | 3122.4만 |
|---|
| 2026.02.18 | ₩26,908 | ₩27,698 | ₩26,244 | ₩26,559 | -1.29% | 3115.9만 |
|---|
| 2026.02.17 | ₩27,618 | ₩27,712 | ₩26,492 | ₩27,001 | -2.23% | 3026.6만 |
|---|
| 2026.02.13 | ₩27,122 | ₩28,938 | ₩26,859 | ₩28,087 | +3.56% | 4913.9만 |
|---|
| 2026.02.12 | ₩26,774 | ₩26,881 | ₩25,032 | ₩26,452 | -1.20% | 3989만 |
|---|
| 2026.02.11 | ₩27,551 | ₩27,551 | ₩25,487 | ₩26,090 | -5.30% | 3339.2만 |
|---|
| 2026.02.10 | ₩27,745 | ₩28,502 | ₩26,733 | ₩26,733 | -3.65% | 3953.7만 |
|---|
| 2026.02.09 | ₩25,996 | ₩29,145 | ₩25,903 | ₩28,743 | +10.57% | 4846.6만 |
|---|
| 2026.02.06 | ₩25,159 | ₩27,738 | ₩25,058 | ₩27,430 | +9.03% | 7445.9만 |
|---|
| 2026.02.05 | ₩25,795 | ₩26,894 | ₩23,035 | ₩23,316 | -9.61% | 7528.7만 |
|---|
| 2026.02.04 | ₩29,306 | ₩29,454 | ₩26,666 | ₩27,202 | -7.18% | 5540.8만 |
|---|
| 2026.02.03 | ₩30,941 | ₩30,942 | ₩28,194 | ₩29,949 | -3.20% | 4702.6만 |
|---|
| 2026.02.02 | ₩30,653 | ₩32,268 | ₩30,258 | ₩30,552 | -0.33% | 5484만 |
|---|
| 2026.01.30 | ₩34,841 | ₩35,531 | ₩32,897 | ₩33,635 | -3.46% | 4546.9만 |
|---|
| 2026.01.29 | ₩38,432 | ₩38,499 | ₩34,867 | ₩35,779 | -6.90% | 5839만 |
|---|
| 2026.01.28 | ₩40,147 | ₩40,938 | ₩39,477 | ₩39,705 | -1.10% | 3415.9만 |
|---|
| 2026.01.27 | ₩37,333 | ₩39,497 | ₩37,145 | ₩39,303 | +5.28% | 3165.1만 |
|---|
| 2026.01.26 | ₩37,186 | ₩38,512 | ₩36,904 | ₩37,253 | +0.18% | 3281.4만 |
|---|
| 2026.01.23 | ₩38,365 | ₩39,879 | ₩37,440 | ₩38,593 | +0.59% | 2863.4만 |
|---|
| 2026.01.22 | ₩39,504 | ₩39,705 | ₩37,949 | ₩38,727 | -1.97% | 3277.4만 |
|---|
| 2026.01.21 | ₩38,003 | ₩39,464 | ₩35,859 | ₩39,330 | +3.49% | 5154만 |
|---|
| 2026.01.20 | ₩38,552 | ₩39,263 | ₩37,574 | ₩37,842 | -1.84% | 5111.7만 |
|---|
| 2026.01.16 | ₩41,360 | ₩42,197 | ₩39,906 | ₩41,755 | +0.96% | 4432.9만 |
|---|
| 2026.01.15 | ₩44,314 | ₩44,422 | ₩41,253 | ₩41,366 | -6.65% | 4688.4만 |
|---|
| 2026.01.14 | ₩43,175 | ₩46,083 | ₩42,532 | ₩43,765 | +1.37% | 6844.8만 |
|---|
| 2026.01.13 | ₩42,197 | ₩43,202 | ₩41,480 | ₩41,835 | -0.86% | 4216.6만 |
|---|
| 2026.01.12 | ₩40,120 | ₩42,264 | ₩39,812 | ₩41,715 | +3.97% | 3363만 |
|---|
| 2026.01.09 | ₩41,005 | ₩42,452 | ₩39,678 | ₩40,281 | -1.76% | 3767만 |
|---|
| 2026.01.08 | ₩39,665 | ₩42,432 | ₩39,075 | ₩41,916 | +5.68% | 3994.2만 |
|---|
| 2026.01.07 | ₩42,398 | ₩42,733 | ₩40,509 | ₩40,683 | -4.05% | 3982.2만 |
|---|
| 2026.01.06 | ₩45,527 | ₩45,614 | ₩42,050 | ₩43,323 | -4.84% | 4206.2만 |
|---|
| 2026.01.05 | ₩43,524 | ₩45,266 | ₩42,773 | ₩44,690 | +2.68% | 5416.4만 |
|---|
| 2026.01.02 | ₩37,521 | ₩41,889 | ₩36,797 | ₩41,795 | +11.39% | 5844.5만 |
|---|
| 2025.12.31 | ₩37,588 | ₩37,628 | ₩35,966 | ₩36,382 | -3.21% | 3387.8만 |
|---|
| 2025.12.30 | ₩38,325 | ₩39,115 | ₩36,944 | ₩37,145 | -3.08% | 3068.1만 |
|---|
| 2025.12.29 | ₩37,521 | ₩39,691 | ₩37,467 | ₩38,244 | +1.93% | 2841만 |
|---|
| 2025.12.26 | ₩39,490 | ₩39,531 | ₩37,387 | ₩37,936 | -3.94% | 3266.4만 |
|---|
| 2025.12.24 | ₩39,088 | ₩39,571 | ₩38,512 | ₩39,330 | +0.62% | 2154.7만 |
|---|
| 2025.12.23 | ₩40,201 | ₩40,629 | ₩38,780 | ₩39,906 | -0.73% | 3579.1만 |
|---|
| 2025.12.22 | ₩43,792 | ₩43,926 | ₩40,871 | ₩41,661 | -4.87% | 4118.2만 |
|---|
| 2025.12.19 | ₩40,040 | ₩42,358 | ₩39,651 | ₩42,023 | +4.95% | 6252.7만 |
|---|
| 2025.12.18 | ₩41,795 | ₩42,505 | ₩38,057 | ₩38,097 | -8.85% | 5281만 |
|---|
| 2025.12.17 | ₩41,916 | ₩43,182 | ₩39,048 | ₩39,289 | -6.27% | 5592.2만 |
|---|
| 2025.12.16 | ₩41,326 | ₩42,556 | ₩40,696 | ₩42,063 | +1.78% | 4097.3만 |
|---|
| 2025.12.15 | ₩46,257 | ₩46,686 | ₩41,219 | ₩41,474 | -10.34% | 6158.4만 |
|---|
| 2025.12.12 | ₩51,591 | ₩51,993 | ₩46,552 | ₩46,713 | -9.45% | 5164.9만 |
|---|
| 2025.12.11 | ₩51,993 | ₩52,888 | ₩50,466 | ₩51,430 | -1.08% | 4163.9만 |
|---|
| 2025.12.10 | ₩52,167 | ₩56,395 | ₩51,505 | ₩54,137 | +3.78% | 5335만 |
|---|
| 2025.12.09 | ₩46,901 | ₩53,319 | ₩46,445 | ₩52,542 | +12.03% | 6035.1만 |
|---|
| 2025.12.08 | ₩47,370 | ₩48,160 | ₩45,293 | ₩48,026 | +1.39% | 4107.3만 |
|---|
| 2025.12.05 | ₩47,102 | ₩49,085 | ₩45,574 | ₩45,641 | -3.10% | 4704.8만 |
|---|
| 2025.12.04 | ₩44,743 | ₩48,670 | ₩43,564 | ₩48,670 | +8.78% | 4848.4만 |
|---|
| 2025.12.03 | ₩44,475 | ₩46,056 | ₩43,015 | ₩45,105 | +1.42% | 5686.2만 |
|---|
| 2025.12.02 | ₩41,098 | ₩43,966 | ₩40,871 | ₩42,760 | +4.04% | 6020.5만 |
|---|
| 2025.12.01 | ₩40,884 | ₩41,407 | ₩38,606 | ₩38,780 | -5.15% | 6469.5만 |
|---|
| 2025.11.28 | ₩45,293 | ₩47,169 | ₩42,921 | ₩44,381 | -2.01% | 5136.7만 |
|---|
| 2025.11.26 | ₩40,629 | ₩43,484 | ₩39,343 | ₩42,532 | +4.68% | 5346.9만 |
|---|
| 2025.11.25 | ₩40,053 | ₩41,541 | ₩38,418 | ₩38,740 | -3.28% | 4969.2만 |
|---|
| 2025.11.24 | ₩36,100 | ₩42,251 | ₩35,457 | ₩41,675 | +15.44% | 7202.6만 |
|---|
| 2025.11.21 | ₩34,867 | ₩35,872 | ₩32,603 | ₩34,841 | -0.08% | 5509.3만 |
|---|
| 2025.11.20 | ₩40,522 | ₩40,710 | ₩34,774 | ₩34,867 | -13.96% | 6202.1만 |
|---|
| 2025.11.19 | ₩42,546 | ₩43,390 | ₩38,526 | ₩39,102 | -8.09% | 5063.7만 |
|---|
| 2025.11.18 | ₩41,333 | ₩44,743 | ₩40,830 | ₩43,256 | +4.65% | 5266.3만 |
|---|
| 2025.11.17 | ₩45,226 | ₩46,056 | ₩40,361 | ₩41,474 | -8.30% | 5861만 |
|---|
| 2025.11.14 | ₩46,901 | ₩48,294 | ₩44,951 | ₩46,097 | -1.71% | 5064.2만 |
|---|
| 2025.11.13 | ₩53,467 | ₩53,775 | ₩48,308 | ₩49,005 | -8.35% | 4117.5만 |
|---|
| 2025.11.12 | ₩55,021 | ₩55,277 | ₩52,663 | ₩54,365 | -1.19% | 2841만 |
|---|
| 2025.11.11 | ₩54,566 | ₩55,517 | ₩51,497 | ₩53,051 | -2.78% | 2250만 |
|---|
| 2025.11.10 | ₩58,170 | ₩58,653 | ₩54,887 | ₩55,142 | -5.21% | 4032.1만 |
|---|
| 2025.11.07 | ₩50,103 | ₩54,257 | ₩47,959 | ₩53,909 | +7.60% | 4575.2만 |
|---|
| 2025.11.06 | ₩54,271 | ₩54,550 | ₩49,742 | ₩50,077 | -7.73% | 3867.2만 |
|---|
| 2025.11.05 | ₩55,276 | ₩57,058 | ₩53,976 | ₩55,504 | +0.41% | 3436만 |
|---|
| 2025.11.04 | ₩54,311 | ₩57,648 | ₩52,691 | ₩52,877 | -2.64% | 4670.5만 |
|---|
| 2025.11.03 | ₩60,006 | ₩60,140 | ₩56,937 | ₩57,433 | -4.29% | 3598.1만 |
|---|
| 2025.10.31 | ₩62,686 | ₩63,485 | ₩60,529 | ₩62,512 | -0.28% | 2286.3만 |
|---|
| 2025.10.30 | ₩64,375 | ₩64,911 | ₩59,591 | ₩59,698 | -7.26% | 4137.4만 |
|---|
| 2025.10.29 | ₩69,681 | ₩69,989 | ₩65,500 | ₩66,679 | -4.31% | 3175.3만 |
|---|
| 2025.10.28 | ₩71,222 | ₩72,401 | ₩70,217 | ₩70,405 | -1.15% | 2361.7만 |
|---|
| 2025.10.27 | ₩72,281 | ₩73,085 | ₩69,373 | ₩71,972 | -0.43% | 3555.5만 |
|---|
| 2025.10.24 | ₩68,341 | ₩69,172 | ₩66,921 | ₩67,550 | -1.16% | 2355.1만 |
|---|
| 2025.10.23 | ₩65,192 | ₩66,465 | ₩64,086 | ₩65,916 | +1.11% | 2144.4만 |
|---|
| 2025.10.22 | ₩68,341 | ₩68,395 | ₩62,391 | ₩64,361 | -5.82% | 3692.7만 |
|---|
| 2025.10.21 | ₩70,565 | ₩73,956 | ₩69,172 | ₩69,480 | -1.54% | 3439.4만 |
|---|
| 2025.10.20 | ₩70,686 | ₩72,843 | ₩69,413 | ₩72,093 | +1.99% | 3180.2만 |
|---|
| 2025.10.17 | ₩67,001 | ₩68,408 | ₩65,004 | ₩66,800 | -0.30% | 3894.9만 |
|---|
| 2025.10.16 | ₩72,991 | ₩75,175 | ₩68,341 | ₩68,448 | -6.22% | 3543.9만 |
|---|
| 2025.10.15 | ₩72,723 | ₩72,723 | ₩68,421 | ₩72,093 | -0.87% | 4159.5만 |
|---|
| 2025.10.14 | ₩70,606 | ₩73,416 | ₩69,708 | ₩70,914 | +0.44% | 4180.3만 |
|---|
| 2025.10.13 | ₩72,642 | ₩76,180 | ₩70,619 | ₩76,180 | +4.87% | 4145.7만 |
|---|
| 2025.10.10 | ₩79,383 | ₩81,661 | ₩70,170 | ₩70,311 | -11.43% | 6789.6만 |
|---|