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 | ₩32,606 | ₩32,860 | ₩31,818 | ₩32,112 | -1.52% | 2319.5만 |
| 2026.10.08 | ₩32,232 | ₩32,673 | ₩31,069 | ₩32,125 | -0.33% | 3446.9만 |
| 2026.10.07 | ₩33,341 | ₩33,662 | ₩32,446 | ₩32,953 | -1.16% | 3600만 |
| 2026.10.06 | ₩35,746 | ₩36,274 | ₩34,504 | ₩35,011 | -2.06% | 3006.7만 |
| 2026.10.05 | ₩35,813 | ₩36,468 | ₩35,192 | ₩35,800 | -0.04% | 2913.4만 |
| 2026.10.02 | ₩36,829 | ₩37,684 | ₩34,637 | ₩35,105 | -4.68% | 3689.2만 |
| 2026.10.01 | ₩35,345 | ₩36,588 | ₩35,105 | ₩35,720 | +1.06% | 2958.3만 |
| 2026.09.30 | ₩36,515 | ₩37,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,038 |
| ₩35,319 |
| -3.28% |
| 2862.1만 |
| 2026.09.29 | ₩37,163 | ₩37,256 | ₩35,212 | ₩35,720 | -3.88% | 3127.9만 |
|---|
| 2026.09.28 | ₩36,254 | ₩37,316 | ₩35,720 | ₩35,867 | -1.07% | 2735.7만 |
|---|
| 2026.09.25 | ₩37,791 | ₩37,938 | ₩35,973 | ₩36,829 | -2.55% | 3217.1만 |
|---|
| 2026.09.24 | ₩36,354 | ₩37,858 | ₩36,281 | ₩37,457 | +3.03% | 3313.5만 |
|---|
| 2026.09.23 | ₩37,657 | ₩38,158 | ₩36,481 | ₩36,695 | -2.56% | 3631.3만 |
|---|
| 2026.09.22 | ₩37,390 | ₩38,566 | ₩37,043 | ₩38,432 | +2.79% | 4067.4만 |
|---|
| 2026.09.21 | ₩36,829 | ₩37,858 | ₩36,187 | ₩37,751 | +2.50% | 5249.6만 |
|---|
| 2026.09.18 | ₩33,181 | ₩35,238 | ₩33,087 | ₩34,731 | +4.67% | 6531만 |
|---|
| 2026.09.17 | ₩31,357 | ₩32,840 | ₩31,036 | ₩31,924 | +1.81% | 4198만 |
|---|
| 2026.09.16 | ₩31,336 | ₩31,525 | ₩29,613 | ₩30,481 | -2.73% | 4239.5만 |
|---|
| 2026.09.15 | ₩32,860 | ₩33,020 | ₩30,728 | ₩31,537 | -4.03% | 5252.7만 |
|---|
| 2026.09.14 | ₩32,880 | ₩34,704 | ₩32,740 | ₩34,423 | +4.69% | 4438.3만 |
|---|
| 2026.09.11 | ₩32,753 | ₩36,040 | ₩32,446 | ₩33,448 | +2.12% | 6304.5만 |
|---|
| 2026.09.10 | ₩31,630 | ₩32,980 | ₩31,216 | ₩32,339 | +2.24% | 2636.2만 |
|---|
| 2026.09.09 | ₩34,076 | ₩34,183 | ₩32,232 | ₩32,352 | -5.06% | 2849.1만 |
|---|
| 2026.09.08 | ₩33,087 | ₩33,688 | ₩32,339 | ₩33,100 | +0.04% | 2996.6만 |
|---|
| 2026.09.04 | ₩33,855 | ₩34,063 | ₩32,773 | ₩33,368 | -1.44% | 4669.8만 |
|---|
| 2026.09.03 | ₩31,884 | ₩35,546 | ₩31,791 | ₩35,345 | +10.85% | 6707만 |
|---|
| 2026.09.02 | ₩30,855 | ₩31,457 | ₩30,483 | ₩30,815 | -0.13% | 2693.9만 |
|---|
| 2026.09.01 | ₩32,593 | ₩32,846 | ₩30,809 | ₩31,230 | -4.18% | 4040.2만 |
|---|
| 2026.08.31 | ₩32,018 | ₩34,036 | ₩31,671 | ₩33,835 | +5.68% | 4159.9만 |
|---|
| 2026.08.28 | ₩33,541 | ₩34,316 | ₩31,737 | ₩31,804 | -5.18% | 5159.6만 |
|---|
| 2026.08.27 | ₩34,624 | ₩35,960 | ₩33,548 | ₩34,250 | -1.08% | 5673.5만 |
|---|
| 2026.08.26 | ₩32,392 | ₩33,755 | ₩32,232 | ₩33,287 | +2.76% | 3608.9만 |
|---|
| 2026.08.25 | ₩31,804 | ₩34,445 | ₩31,524 | ₩33,167 | +4.29% | 6145.8만 |
|---|
| 2026.08.24 | ₩31,537 | ₩33,328 | ₩31,042 | ₩32,259 | +2.29% | 6661.9만 |
|---|
| 2026.08.21 | ₩29,733 | ₩31,189 | ₩29,265 | ₩30,508 | +2.61% | 5949.4만 |
|---|
| 2026.08.20 | ₩28,677 | ₩29,130 | ₩27,555 | ₩28,824 | +0.51% | 6491.9만 |
|---|
| 2026.08.19 | ₩24,762 | ₩27,922 | ₩24,548 | ₩27,047 | +9.23% | 7566.8만 |
|---|
| 2026.08.18 | ₩24,508 | ₩25,323 | ₩24,401 | ₩24,428 | -0.33% | 2074.2만 |
|---|
| 2026.08.17 | ₩24,321 | ₩25,390 | ₩24,201 | ₩25,029 | +2.91% | 3095.4만 |
|---|
| 2026.08.14 | ₩24,054 | ₩24,354 | ₩23,252 | ₩24,160 | +0.44% | 2628.7만 |
|---|
| 2026.08.13 | ₩23,887 | ₩24,675 | ₩23,613 | ₩24,441 | +2.32% | 2439.3만 |
|---|
| 2026.08.12 | ₩24,535 | ₩24,615 | ₩23,840 | ₩23,907 | -2.56% | 2188.5만 |
|---|
| 2026.08.11 | ₩24,421 | ₩24,675 | ₩23,566 | ₩24,174 | -1.01% | 1961.1만 |
|---|
| 2026.08.10 | ₩25,056 | ₩25,203 | ₩24,134 | ₩24,187 | -3.47% | 2766.6만 |
|---|
| 2026.08.07 | ₩25,203 | ₩25,791 | ₩24,227 | ₩25,149 | -0.21% | 2993.9만 |
|---|
| 2026.08.06 | ₩24,080 | ₩25,002 | ₩23,826 | ₩24,454 | +1.55% | 2500.4만 |
|---|
| 2026.08.05 | ₩24,187 | ₩24,855 | ₩23,492 | ₩24,628 | +1.82% | 2928만 |
|---|
| 2026.08.04 | ₩23,359 | ₩24,307 | ₩23,132 | ₩24,187 | +3.55% | 2870.8만 |
|---|
| 2026.08.03 | ₩22,664 | ₩23,446 | ₩22,223 | ₩23,279 | +2.71% | 2189.7만 |
|---|
| 2026.07.31 | ₩23,740 | ₩23,746 | ₩22,083 | ₩23,091 | -2.73% | 3575.2만 |
|---|
| 2026.07.30 | ₩22,691 | ₩24,361 | ₩22,537 | ₩24,160 | +6.48% | 3575.4만 |
|---|
| 2026.07.29 | ₩23,372 | ₩23,693 | ₩22,089 | ₩22,169 | -5.15% | 3246.4만 |
|---|
| 2026.07.28 | ₩22,804 | ₩23,907 | ₩21,822 | ₩23,479 | +2.96% | 3349.9만 |
|---|
| 2026.07.27 | ₩22,323 | ₩24,481 | ₩22,276 | ₩23,947 | +7.27% | 6261.3만 |
|---|
| 2026.07.24 | ₩22,169 | ₩22,196 | ₩20,733 | ₩21,100 | -4.82% | 3175.9만 |
|---|
| 2026.07.23 | ₩23,025 | ₩23,873 | ₩21,768 | ₩22,169 | -3.71% | 4276.5만 |
|---|
| 2026.07.22 | ₩22,811 | ₩24,374 | ₩22,757 | ₩23,706 | +3.93% | 3527.2만 |
|---|
| 2026.07.21 | ₩22,670 | ₩23,038 | ₩22,303 | ₩23,025 | +1.56% | 3586.1만 |
|---|
| 2026.07.20 | ₩21,401 | ₩22,550 | ₩21,194 | ₩22,223 | +3.84% | 3217.9만 |
|---|
| 2026.07.17 | ₩19,938 | ₩21,194 | ₩19,604 | ₩20,967 | +5.16% | 3601.1만 |
|---|
| 2026.07.16 | ₩20,940 | ₩21,087 | ₩20,125 | ₩20,633 | -1.47% | 2852.8만 |
|---|
| 2026.07.15 | ₩22,430 | ₩22,637 | ₩20,907 | ₩21,100 | -5.93% | 4276.4만 |
|---|
| 2026.07.14 | ₩20,606 | ₩21,849 | ₩20,552 | ₩21,768 | +5.64% | 5155.8만 |
|---|
| 2026.07.13 | ₩19,724 | ₩19,884 | ₩19,136 | ₩19,523 | -1.02% | 2629.7만 |
|---|
| 2026.07.10 | ₩20,405 | ₩20,766 | ₩19,978 | ₩20,018 | -1.90% | 2870.2만 |
|---|
| 2026.07.09 | ₩19,590 | ₩19,904 | ₩19,403 | ₩19,630 | +0.20% | 2106.3만 |
|---|
| 2026.07.08 | ₩19,169 | ₩19,938 | ₩18,842 | ₩19,858 | +3.59% | 2839.3만 |
|---|
| 2026.07.07 | ₩20,512 | ₩21,060 | ₩19,724 | ₩19,777 | -3.58% | 3260.8만 |
|---|
| 2026.07.06 | ₩19,143 | ₩21,595 | ₩19,083 | ₩20,780 | +8.55% | 4673.1만 |
|---|
| 2026.07.02 | ₩19,463 | ₩20,379 | ₩19,029 | ₩19,189 | -1.41% | 4099.7만 |
|---|
| 2026.07.01 | ₩17,866 | ₩19,550 | ₩17,746 | ₩18,909 | +5.83% | 4051.3만 |
|---|
| 2026.06.30 | ₩17,639 | ₩18,054 | ₩17,105 | ₩17,786 | +0.83% | 3811.3만 |
|---|
| 2026.06.29 | ₩18,334 | ₩18,588 | ₩17,400 | ₩18,441 | +0.58% | 3638.6만 |
|---|
| 2026.06.26 | ₩17,372 | ₩18,448 | ₩17,299 | ₩18,120 | +4.31% | 6650.3만 |
|---|
| 2026.06.25 | ₩19,042 | ₩19,073 | ₩17,459 | ₩17,800 | -6.53% | 4398.1만 |
|---|
| 2026.06.24 | ₩20,045 | ₩20,152 | ₩18,508 | ₩18,735 | -6.53% | 4626.8만 |
|---|
| 2026.06.23 | ₩20,192 | ₩20,706 | ₩20,011 | ₩20,218 | +0.13% | 3144.9만 |
|---|
| 2026.06.22 | ₩21,755 | ₩22,891 | ₩21,007 | ₩21,194 | -2.58% | 3574.1만 |
|---|
| 2026.06.18 | ₩21,328 | ₩21,675 | ₩20,634 | ₩21,568 | +1.13% | 5159.9만 |
|---|
| 2026.06.17 | ₩21,548 | ₩22,490 | ₩20,953 | ₩20,980 | -2.64% | 3270.1만 |
|---|
| 2026.06.16 | ₩22,691 | ₩23,065 | ₩21,608 | ₩21,662 | -4.53% | 3820.2만 |
|---|
| 2026.06.15 | ₩22,971 | ₩23,813 | ₩22,784 | ₩22,864 | -0.47% | 5125만 |
|---|
| 2026.06.12 | ₩21,795 | ₩22,463 | ₩21,314 | ₩21,528 | -1.23% | 2512.5만 |
|---|
| 2026.06.11 | ₩20,913 | ₩22,103 | ₩20,515 | ₩22,076 | +5.56% | 3619.6만 |
|---|
| 2026.06.10 | ₩21,408 | ₩21,942 | ₩20,753 | ₩20,900 | -2.37% | 3054.1만 |
|---|
| 2026.06.09 | ₩22,049 | ₩22,597 | ₩20,673 | ₩21,648 | -1.82% | 3883.3만 |
|---|
| 2026.06.08 | ₩22,223 | ₩23,091 | ₩21,929 | ₩22,517 | +1.32% | 3858.5만 |
|---|
| 2026.06.05 | ₩22,731 | ₩22,811 | ₩20,846 | ₩21,247 | -6.53% | 6315.8만 |
|---|
| 2026.06.04 | ₩22,517 | ₩23,987 | ₩22,276 | ₩23,907 | +6.17% | 5048.8만 |
|---|
| 2026.06.03 | ₩23,626 | ₩23,806 | ₩22,477 | ₩22,584 | -4.41% | 4157.5만 |
|---|
| 2026.06.02 | ₩24,708 | ₩24,989 | ₩23,412 | ₩24,013 | -2.81% | 4761.5만 |
|---|
| 2026.06.01 | ₩24,668 | ₩25,978 | ₩24,321 | ₩25,189 | +2.11% | 3603.7만 |
|---|
| 2026.05.29 | ₩25,256 | ₩26,532 | ₩24,635 | ₩25,751 | +1.96% | 3537.6만 |
|---|
| 2026.05.28 | ₩24,495 | ₩25,838 | ₩23,880 | ₩25,724 | +5.02% | 4000.3만 |
|---|
| 2026.05.27 | ₩25,370 | ₩25,590 | ₩25,022 | ₩25,149 | -0.87% | 2375만 |
|---|
| 2026.05.26 | ₩25,777 | ₩26,793 | ₩25,423 | ₩25,657 | -0.47% | 3248.1만 |
|---|
| 2026.05.22 | ₩25,971 | ₩26,552 | ₩25,143 | ₩25,230 | -2.86% | 2465.8만 |
|---|
| 2026.05.21 | ₩25,390 | ₩26,272 | ₩25,336 | ₩26,205 | +3.21% | 2169.8만 |
|---|
| 2026.05.20 | ₩25,096 | ₩26,252 | ₩24,918 | ₩25,911 | +3.25% | 2665.7만 |
|---|
| 2026.05.19 | ₩24,708 | ₩25,330 | ₩24,441 | ₩24,895 | +0.76% | 2947.1만 |
|---|
| 2026.05.18 | ₩25,844 | ₩25,911 | ₩24,441 | ₩25,029 | -3.15% | 4794.9만 |
|---|
| 2026.05.15 | ₩28,437 | ₩28,503 | ₩26,526 | ₩26,552 | -6.63% | 5047.9만 |
|---|
| 2026.05.14 | ₩28,330 | ₩30,267 | ₩27,648 | ₩29,399 | +3.77% | 3753.7만 |
|---|
| 2026.05.13 | ₩28,637 | ₩28,978 | ₩28,103 | ₩28,303 | -1.17% | 2552.4만 |
|---|
| 2026.05.12 | ₩29,893 | ₩30,067 | ₩28,370 | ₩28,958 | -3.13% | 4505.4만 |
|---|
| 2026.05.11 | ₩29,426 | ₩31,223 | ₩29,339 | ₩30,762 | +4.54% | 4031.6만 |
|---|
| 2026.05.08 | ₩29,399 | ₩29,927 | ₩28,704 | ₩29,626 | +0.77% | 2894.4만 |
|---|
| 2026.05.07 | ₩30,201 | ₩30,374 | ₩28,570 | ₩29,399 | -2.65% | 3693.9만 |
|---|
| 2026.05.06 | ₩30,728 | ₩31,363 | ₩30,241 | ₩30,615 | -0.37% | 3662.6만 |
|---|
| 2026.05.05 | ₩31,002 | ₩31,196 | ₩30,147 | ₩30,869 | -0.43% | 3497.1만 |
|---|
| 2026.05.04 | ₩29,613 | ₩30,962 | ₩29,613 | ₩30,455 | +2.84% | 4340.5만 |
|---|
| 2026.05.01 | ₩28,944 | ₩29,519 | ₩28,650 | ₩29,238 | +1.02% | 2962.4만 |
|---|
| 2026.04.30 | ₩27,702 | ₩28,624 | ₩27,421 | ₩28,597 | +3.23% | 2455.5만 |
|---|
| 2026.04.29 | ₩28,423 | ₩28,463 | ₩26,980 | ₩27,608 | -2.87% | 3267.4만 |
|---|
| 2026.04.28 | ₩28,076 | ₩28,965 | ₩27,501 | ₩28,704 | +2.24% | 2853.2만 |
|---|
| 2026.04.27 | ₩29,439 | ₩29,947 | ₩28,637 | ₩28,797 | -2.18% | 3120.7만 |
|---|
| 2026.04.24 | ₩29,947 | ₩30,080 | ₩28,958 | ₩29,586 | -1.20% | 2600.6만 |
|---|
| 2026.04.23 | ₩30,221 | ₩30,802 | ₩28,931 | ₩29,399 | -2.72% | 4045만 |
|---|
| 2026.04.22 | ₩30,535 | ₩31,323 | ₩30,321 | ₩31,149 | +2.01% | 4715.6만 |
|---|
| 2026.04.21 | ₩30,267 | ₩30,495 | ₩28,985 | ₩29,011 | -4.15% | 3688.2만 |
|---|
| 2026.04.20 | ₩29,639 | ₩30,408 | ₩28,838 | ₩30,107 | +1.58% | 3764.6만 |
|---|
| 2026.04.17 | ₩30,762 | ₩32,218 | ₩30,294 | ₩30,668 | -0.30% | 6369.6만 |
|---|
| 2026.04.16 | ₩29,913 | ₩30,067 | ₩28,811 | ₩29,987 | +0.25% | 3488.2만 |
|---|
| 2026.04.15 | ₩28,971 | ₩29,987 | ₩28,263 | ₩29,853 | +3.04% | 4053.6만 |
|---|
| 2026.04.14 | ₩29,880 | ₩30,949 | ₩28,189 | ₩28,704 | -3.94% | 7169.2만 |
|---|
| 2026.04.13 | ₩28,036 | ₩29,439 | ₩27,635 | ₩28,744 | +2.53% | 5446.4만 |
|---|
| 2026.04.10 | ₩28,838 | ₩29,091 | ₩28,049 | ₩28,437 | -1.39% | 2876.3만 |
|---|
| 2026.04.09 | ₩28,316 | ₩29,198 | ₩27,361 | ₩28,169 | -0.52% | 3520.4만 |
|---|
| 2026.04.08 | ₩29,038 | ₩29,345 | ₩27,581 | ₩28,757 | -0.97% | 3926.2만 |
|---|
| 2026.04.07 | ₩26,806 | ₩27,020 | ₩25,791 | ₩26,953 | +0.55% | 3456.5만 |
|---|
| 2026.04.06 | ₩26,726 | ₩28,022 | ₩26,686 | ₩27,528 | +3.00% | 4106만 |
|---|
| 2026.04.02 | ₩25,196 | ₩26,111 | ₩24,454 | ₩25,991 | +3.16% | 3970만 |
|---|
| 2026.04.01 | ₩26,699 | ₩27,234 | ₩26,058 | ₩26,312 | -1.45% | 4135만 |
|---|
| 2026.03.31 | ₩24,735 | ₩26,706 | ₩24,535 | ₩26,432 | +6.86% | 7035.8만 |
|---|
| 2026.03.30 | ₩25,630 | ₩25,644 | ₩23,840 | ₩24,454 | -4.59% | 5501.2만 |
|---|
| 2026.03.27 | ₩25,510 | ₩25,577 | ₩24,428 | ₩24,575 | -3.67% | 5235.7만 |
|---|
| 2026.03.26 | ₩27,100 | ₩27,688 | ₩25,991 | ₩26,018 | -3.99% | 4606만 |
|---|
| 2026.03.25 | ₩28,597 | ₩29,238 | ₩27,728 | ₩28,383 | -0.75% | 3825.4만 |
|---|
| 2026.03.24 | ₩28,236 | ₩28,731 | ₩27,221 | ₩27,795 | -1.56% | 4190.5만 |
|---|
| 2026.03.23 | ₩28,330 | ₩29,118 | ₩27,434 | ₩28,423 | +0.33% | 4787.7만 |
|---|
| 2026.03.20 | ₩28,263 | ₩28,370 | ₩27,026 | ₩27,982 | -0.99% | 6570.3만 |
|---|
| 2026.03.19 | ₩27,662 | ₩28,570 | ₩27,328 | ₩28,250 | +2.13% | 4148만 |
|---|
| 2026.03.18 | ₩29,973 | ₩30,120 | ₩28,610 | ₩28,610 | -4.55% | 5163.3만 |
|---|
| 2026.03.17 | ₩31,136 | ₩31,871 | ₩30,695 | ₩31,042 | -0.30% | 3954.2만 |
|---|
| 2026.03.16 | ₩29,760 | ₩31,443 | ₩29,626 | ₩31,256 | +5.03% | 7436.5만 |
|---|
| 2026.03.13 | ₩29,078 | ₩30,414 | ₩27,381 | ₩27,448 | -5.61% | 8072.1만 |
|---|
| 2026.03.12 | ₩27,889 | ₩28,463 | ₩26,933 | ₩27,461 | -1.53% | 3220.7만 |
|---|
| 2026.03.11 | ₩27,889 | ₩28,717 | ₩27,247 | ₩28,129 | +0.86% | 3049.1만 |
|---|
| 2026.03.10 | ₩27,555 | ₩28,704 | ₩27,187 | ₩27,702 | +0.53% | 3536만 |
|---|
| 2026.03.09 | ₩26,405 | ₩27,715 | ₩25,751 | ₩27,662 | +4.76% | 5089.9만 |
|---|
| 2026.03.06 | ₩26,098 | ₩26,152 | ₩25,176 | ₩25,230 | -3.33% | 4381.5만 |
|---|
| 2026.03.05 | ₩28,103 | ₩28,517 | ₩26,629 | ₩27,194 | -3.23% | 3934.6만 |
|---|
| 2026.03.04 | ₩28,063 | ₩29,221 | ₩27,608 | ₩28,223 | +0.57% | 6229.4만 |
|---|
| 2026.03.03 | ₩26,125 | ₩26,967 | ₩25,351 | ₩26,152 | +0.10% | 3721.8만 |
|---|
| 2026.03.02 | ₩25,256 | ₩28,276 | ₩25,149 | ₩27,261 | +7.94% | 5286.4만 |
|---|
| 2026.02.27 | ₩26,379 | ₩26,526 | ₩25,230 | ₩25,363 | -3.85% | 3334.5만 |
|---|
| 2026.02.26 | ₩28,664 | ₩28,864 | ₩26,613 | ₩27,314 | -4.71% | 4186.2만 |
|---|
| 2026.02.25 | ₩27,394 | ₩29,626 | ₩27,374 | ₩28,731 | +4.88% | 6043.6만 |
|---|
| 2026.02.24 | ₩25,056 | ₩26,192 | ₩24,922 | ₩25,978 | +3.68% | 3034.2만 |
|---|
| 2026.02.23 | ₩26,058 | ₩26,299 | ₩25,136 | ₩25,684 | -1.44% | 3054.5만 |
|---|
| 2026.02.20 | ₩26,432 | ₩27,267 | ₩26,285 | ₩26,900 | +1.77% | 3600.1만 |
|---|
| 2026.02.19 | ₩26,058 | ₩26,673 | ₩25,724 | ₩26,673 | +2.36% | 3122.4만 |
|---|
| 2026.02.18 | ₩26,833 | ₩27,622 | ₩26,172 | ₩26,486 | -1.29% | 3115.9만 |
|---|
| 2026.02.17 | ₩27,541 | ₩27,635 | ₩26,419 | ₩26,927 | -2.23% | 3026.6만 |
|---|
| 2026.02.13 | ₩27,047 | ₩28,858 | ₩26,785 | ₩28,009 | +3.56% | 4913.9만 |
|---|
| 2026.02.12 | ₩26,699 | ₩26,806 | ₩24,962 | ₩26,379 | -1.20% | 3989만 |
|---|
| 2026.02.11 | ₩27,475 | ₩27,475 | ₩25,417 | ₩26,018 | -5.30% | 3339.2만 |
|---|
| 2026.02.10 | ₩27,668 | ₩28,423 | ₩26,659 | ₩26,659 | -3.65% | 3953.7만 |
|---|
| 2026.02.09 | ₩25,924 | ₩29,065 | ₩25,831 | ₩28,664 | +10.57% | 4846.6만 |
|---|
| 2026.02.06 | ₩25,089 | ₩27,662 | ₩24,989 | ₩27,354 | +9.03% | 7445.9만 |
|---|
| 2026.02.05 | ₩25,724 | ₩26,820 | ₩22,971 | ₩23,252 | -9.61% | 7528.7만 |
|---|
| 2026.02.04 | ₩29,225 | ₩29,372 | ₩26,593 | ₩27,127 | -7.18% | 5540.8만 |
|---|
| 2026.02.03 | ₩30,855 | ₩30,857 | ₩28,116 | ₩29,867 | -3.20% | 4702.6만 |
|---|
| 2026.02.02 | ₩30,568 | ₩32,178 | ₩30,174 | ₩30,468 | -0.33% | 5484만 |
|---|
| 2026.01.30 | ₩34,744 | ₩35,432 | ₩32,806 | ₩33,541 | -3.46% | 4546.9만 |
|---|
| 2026.01.29 | ₩38,325 | ₩38,392 | ₩34,771 | ₩35,679 | -6.90% | 5839만 |
|---|
| 2026.01.28 | ₩40,036 | ₩40,824 | ₩39,368 | ₩39,595 | -1.10% | 3415.9만 |
|---|
| 2026.01.27 | ₩37,230 | ₩39,388 | ₩37,043 | ₩39,194 | +5.28% | 3165.1만 |
|---|
| 2026.01.26 | ₩37,083 | ₩38,406 | ₩36,802 | ₩37,149 | +0.18% | 3281.4만 |
|---|
| 2026.01.23 | ₩38,259 | ₩39,769 | ₩37,337 | ₩38,486 | +0.59% | 2863.4만 |
|---|
| 2026.01.22 | ₩39,394 | ₩39,595 | ₩37,844 | ₩38,619 | -1.97% | 3277.4만 |
|---|
| 2026.01.21 | ₩37,898 | ₩39,354 | ₩35,760 | ₩39,221 | +3.49% | 5154만 |
|---|
| 2026.01.20 | ₩38,446 | ₩39,154 | ₩37,470 | ₩37,737 | -1.84% | 5111.7만 |
|---|
| 2026.01.16 | ₩41,245 | ₩42,080 | ₩39,795 | ₩41,639 | +0.96% | 4432.9만 |
|---|
| 2026.01.15 | ₩44,192 | ₩44,299 | ₩41,138 | ₩41,252 | -6.65% | 4688.4만 |
|---|
| 2026.01.14 | ₩43,056 | ₩45,956 | ₩42,414 | ₩43,644 | +1.37% | 6844.8만 |
|---|
| 2026.01.13 | ₩42,080 | ₩43,083 | ₩41,365 | ₩41,720 | -0.86% | 4216.6만 |
|---|
| 2026.01.12 | ₩40,009 | ₩42,147 | ₩39,702 | ₩41,599 | +3.97% | 3363만 |
|---|
| 2026.01.09 | ₩40,891 | ₩42,334 | ₩39,568 | ₩40,169 | -1.76% | 3767만 |
|---|
| 2026.01.08 | ₩39,555 | ₩42,314 | ₩38,967 | ₩41,800 | +5.68% | 3994.2만 |
|---|
| 2026.01.07 | ₩42,281 | ₩42,615 | ₩40,397 | ₩40,570 | -4.05% | 3982.2만 |
|---|
| 2026.01.06 | ₩45,401 | ₩45,488 | ₩41,933 | ₩43,203 | -4.84% | 4206.2만 |
|---|
| 2026.01.05 | ₩43,403 | ₩45,141 | ₩42,655 | ₩44,566 | +2.68% | 5416.4만 |
|---|
| 2026.01.02 | ₩37,417 | ₩41,773 | ₩36,695 | ₩41,680 | +11.39% | 5844.5만 |
|---|
| 2025.12.31 | ₩37,483 | ₩37,524 | ₩35,867 | ₩36,281 | -3.21% | 3387.8만 |
|---|
| 2025.12.30 | ₩38,218 | ₩39,007 | ₩36,842 | ₩37,043 | -3.08% | 3068.1만 |
|---|
| 2025.12.29 | ₩37,417 | ₩39,582 | ₩37,363 | ₩38,138 | +1.93% | 2841만 |
|---|
| 2025.12.26 | ₩39,381 | ₩39,421 | ₩37,283 | ₩37,831 | -3.94% | 3266.4만 |
|---|
| 2025.12.24 | ₩38,980 | ₩39,461 | ₩38,406 | ₩39,221 | +0.62% | 2154.7만 |
|---|
| 2025.12.23 | ₩40,089 | ₩40,517 | ₩38,673 | ₩39,795 | -0.73% | 3579.1만 |
|---|
| 2025.12.22 | ₩43,671 | ₩43,804 | ₩40,757 | ₩41,546 | -4.87% | 4118.2만 |
|---|
| 2025.12.19 | ₩39,929 | ₩42,241 | ₩39,541 | ₩41,907 | +4.95% | 6252.7만 |
|---|
| 2025.12.18 | ₩41,680 | ₩42,388 | ₩37,951 | ₩37,991 | -8.85% | 5281만 |
|---|
| 2025.12.17 | ₩41,800 | ₩43,063 | ₩38,940 | ₩39,181 | -6.27% | 5592.2만 |
|---|
| 2025.12.16 | ₩41,212 | ₩42,439 | ₩40,584 | ₩41,947 | +1.78% | 4097.3만 |
|---|
| 2025.12.15 | ₩46,129 | ₩46,557 | ₩41,105 | ₩41,359 | -10.34% | 6158.4만 |
|---|
| 2025.12.12 | ₩51,448 | ₩51,849 | ₩46,423 | ₩46,584 | -9.45% | 5164.9만 |
|---|
| 2025.12.11 | ₩51,849 | ₩52,741 | ₩50,327 | ₩51,288 | -1.08% | 4163.9만 |
|---|
| 2025.12.10 | ₩52,023 | ₩56,239 | ₩51,362 | ₩53,987 | +3.78% | 5335만 |
|---|
| 2025.12.09 | ₩46,771 | ₩53,172 | ₩46,317 | ₩52,397 | +12.03% | 6035.1만 |
|---|
| 2025.12.08 | ₩47,239 | ₩48,027 | ₩45,167 | ₩47,893 | +1.39% | 4107.3만 |
|---|
| 2025.12.05 | ₩46,971 | ₩48,949 | ₩45,448 | ₩45,515 | -3.10% | 4704.8만 |
|---|
| 2025.12.04 | ₩44,619 | ₩48,535 | ₩43,443 | ₩48,535 | +8.78% | 4848.4만 |
|---|
| 2025.12.03 | ₩44,352 | ₩45,929 | ₩42,896 | ₩44,980 | +1.42% | 5686.2만 |
|---|
| 2025.12.02 | ₩40,985 | ₩43,844 | ₩40,757 | ₩42,642 | +4.04% | 6020.5만 |
|---|
| 2025.12.01 | ₩40,771 | ₩41,292 | ₩38,499 | ₩38,673 | -5.15% | 6469.5만 |
|---|
| 2025.11.28 | ₩45,167 | ₩47,038 | ₩42,802 | ₩44,259 | -2.01% | 5136.7만 |
|---|
| 2025.11.26 | ₩40,517 | ₩43,363 | ₩39,234 | ₩42,414 | +4.68% | 5346.9만 |
|---|
| 2025.11.25 | ₩39,942 | ₩41,426 | ₩38,312 | ₩38,633 | -3.28% | 4969.2만 |
|---|
| 2025.11.24 | ₩36,000 | ₩42,134 | ₩35,359 | ₩41,559 | +15.44% | 7202.6만 |
|---|
| 2025.11.21 | ₩34,771 | ₩35,773 | ₩32,512 | ₩34,744 | -0.08% | 5509.3만 |
|---|
| 2025.11.20 | ₩40,410 | ₩40,597 | ₩34,677 | ₩34,771 | -13.96% | 6202.1만 |
|---|
| 2025.11.19 | ₩42,428 | ₩43,270 | ₩38,419 | ₩38,994 | -8.09% | 5063.7만 |
|---|
| 2025.11.18 | ₩41,218 | ₩44,619 | ₩40,717 | ₩43,136 | +4.65% | 5266.3만 |
|---|
| 2025.11.17 | ₩45,100 | ₩45,929 | ₩40,250 | ₩41,359 | -8.30% | 5861만 |
|---|
| 2025.11.14 | ₩46,771 | ₩48,161 | ₩44,827 | ₩45,969 | -1.71% | 5064.2만 |
|---|
| 2025.11.13 | ₩53,319 | ₩53,626 | ₩48,174 | ₩48,869 | -8.35% | 4117.5만 |
|---|
| 2025.11.12 | ₩54,869 | ₩55,124 | ₩52,517 | ₩54,214 | -1.19% | 2841만 |
|---|
| 2025.11.11 | ₩54,415 | ₩55,363 | ₩51,354 | ₩52,905 | -2.78% | 2250만 |
|---|
| 2025.11.10 | ₩58,009 | ₩58,490 | ₩54,735 | ₩54,989 | -5.21% | 4032.1만 |
|---|
| 2025.11.07 | ₩49,965 | ₩54,107 | ₩47,827 | ₩53,760 | +7.60% | 4575.2만 |
|---|
| 2025.11.06 | ₩54,121 | ₩54,399 | ₩49,604 | ₩49,938 | -7.73% | 3867.2만 |
|---|
| 2025.11.05 | ₩55,123 | ₩56,900 | ₩53,827 | ₩55,350 | +0.41% | 3436만 |
|---|
| 2025.11.04 | ₩54,161 | ₩57,488 | ₩52,545 | ₩52,731 | -2.64% | 4670.5만 |
|---|
| 2025.11.03 | ₩59,840 | ₩59,974 | ₩56,780 | ₩57,274 | -4.29% | 3598.1만 |
|---|
| 2025.10.31 | ₩62,513 | ₩63,309 | ₩60,361 | ₩62,339 | -0.28% | 2286.3만 |
|---|
| 2025.10.30 | ₩64,196 | ₩64,731 | ₩59,426 | ₩59,533 | -7.26% | 4137.4만 |
|---|
| 2025.10.29 | ₩69,488 | ₩69,795 | ₩65,319 | ₩66,495 | -4.31% | 3175.3만 |
|---|
| 2025.10.28 | ₩71,025 | ₩72,201 | ₩70,023 | ₩70,210 | -1.15% | 2361.7만 |
|---|
| 2025.10.27 | ₩72,081 | ₩72,882 | ₩69,181 | ₩71,773 | -0.43% | 3555.5만 |
|---|
| 2025.10.24 | ₩68,152 | ₩68,980 | ₩66,735 | ₩67,363 | -1.16% | 2355.1만 |
|---|
| 2025.10.23 | ₩65,011 | ₩66,281 | ₩63,909 | ₩65,733 | +1.11% | 2144.4만 |
|---|
| 2025.10.22 | ₩68,152 | ₩68,205 | ₩62,219 | ₩64,183 | -5.82% | 3692.7만 |
|---|
| 2025.10.21 | ₩70,370 | ₩73,751 | ₩68,980 | ₩69,288 | -1.54% | 3439.4만 |
|---|
| 2025.10.20 | ₩70,490 | ₩72,642 | ₩69,221 | ₩71,893 | +1.99% | 3180.2만 |
|---|
| 2025.10.17 | ₩66,816 | ₩68,219 | ₩64,824 | ₩66,615 | -0.30% | 3894.9만 |
|---|
| 2025.10.16 | ₩72,789 | ₩74,967 | ₩68,152 | ₩68,259 | -6.22% | 3543.9만 |
|---|
| 2025.10.15 | ₩72,522 | ₩72,522 | ₩68,232 | ₩71,893 | -0.87% | 4159.5만 |
|---|
| 2025.10.14 | ₩70,410 | ₩73,212 | ₩69,515 | ₩70,718 | +0.44% | 4180.3만 |
|---|
| 2025.10.13 | ₩72,441 | ₩75,969 | ₩70,424 | ₩75,969 | +4.87% | 4145.7만 |
|---|
| 2025.10.10 | ₩79,163 | ₩81,435 | ₩69,976 | ₩70,116 | -11.43% | 6789.6만 |
|---|