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 | ₩32,678 | ₩32,933 | ₩31,888 | ₩32,183 | -1.52% | 2319.5만 |
| 2026.10.08 | ₩32,303 | ₩32,745 | ₩31,138 | ₩32,196 | -0.33% | 3446.9만 |
| 2026.10.07 | ₩33,415 | ₩33,736 | ₩32,518 | ₩33,027 | -1.16% | 3600만 |
| 2026.10.06 | ₩35,826 | ₩36,355 | ₩34,580 | ₩35,089 | -2.06% | 3006.7만 |
| 2026.10.05 | ₩35,893 | ₩36,549 | ₩35,270 | ₩35,879 | -0.04% | 2913.4만 |
| 2026.10.02 | ₩36,911 | ₩37,768 | ₩34,714 | ₩35,183 | -4.68% | 3689.2만 |
| 2026.10.01 | ₩35,424 | ₩36,669 | ₩35,183 | ₩35,799 | +1.06% | 2958.3만 |
| 2026.09.30 | ₩36,596 | ₩37,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,116 |
| ₩35,397 |
| -3.28% |
| 2862.1만 |
| 2026.09.29 | ₩37,245 | ₩37,339 | ₩35,290 | ₩35,799 | -3.88% | 3127.9만 |
|---|
| 2026.09.28 | ₩36,335 | ₩37,399 | ₩35,799 | ₩35,946 | -1.07% | 2735.7만 |
|---|
| 2026.09.25 | ₩37,875 | ₩38,022 | ₩36,053 | ₩36,911 | -2.55% | 3217.1만 |
|---|
| 2026.09.24 | ₩36,435 | ₩37,942 | ₩36,361 | ₩37,540 | +3.03% | 3313.5만 |
|---|
| 2026.09.23 | ₩37,741 | ₩38,243 | ₩36,562 | ₩36,777 | -2.56% | 3631.3만 |
|---|
| 2026.09.22 | ₩37,473 | ₩38,652 | ₩37,125 | ₩38,518 | +2.79% | 4067.4만 |
|---|
| 2026.09.21 | ₩36,911 | ₩37,942 | ₩36,268 | ₩37,835 | +2.50% | 5249.6만 |
|---|
| 2026.09.18 | ₩33,254 | ₩35,317 | ₩33,161 | ₩34,808 | +4.67% | 6531만 |
|---|
| 2026.09.17 | ₩31,426 | ₩32,913 | ₩31,105 | ₩31,995 | +1.81% | 4198만 |
|---|
| 2026.09.16 | ₩31,406 | ₩31,595 | ₩29,678 | ₩30,549 | -2.73% | 4239.5만 |
|---|
| 2026.09.15 | ₩32,933 | ₩33,094 | ₩30,797 | ₩31,607 | -4.03% | 5252.7만 |
|---|
| 2026.09.14 | ₩32,953 | ₩34,781 | ₩32,812 | ₩34,500 | +4.69% | 4438.3만 |
|---|
| 2026.09.11 | ₩32,826 | ₩36,120 | ₩32,518 | ₩33,522 | +2.12% | 6304.5만 |
|---|
| 2026.09.10 | ₩31,701 | ₩33,053 | ₩31,286 | ₩32,411 | +2.24% | 2636.2만 |
|---|
| 2026.09.09 | ₩34,152 | ₩34,259 | ₩32,303 | ₩32,424 | -5.06% | 2849.1만 |
|---|
| 2026.09.08 | ₩33,161 | ₩33,763 | ₩32,411 | ₩33,174 | +0.04% | 2996.6만 |
|---|
| 2026.09.04 | ₩33,931 | ₩34,138 | ₩32,846 | ₩33,442 | -1.44% | 4669.8만 |
|---|
| 2026.09.03 | ₩31,955 | ₩35,625 | ₩31,861 | ₩35,424 | +10.85% | 6707만 |
|---|
| 2026.09.02 | ₩30,924 | ₩31,527 | ₩30,550 | ₩30,884 | -0.13% | 2693.9만 |
|---|
| 2026.09.01 | ₩32,665 | ₩32,920 | ₩30,877 | ₩31,299 | -4.18% | 4040.2만 |
|---|
| 2026.08.31 | ₩32,089 | ₩34,111 | ₩31,741 | ₩33,911 | +5.68% | 4159.9만 |
|---|
| 2026.08.28 | ₩33,616 | ₩34,393 | ₩31,808 | ₩31,875 | -5.18% | 5159.6만 |
|---|
| 2026.08.27 | ₩34,701 | ₩36,040 | ₩33,623 | ₩34,326 | -1.08% | 5673.5만 |
|---|
| 2026.08.26 | ₩32,464 | ₩33,830 | ₩32,303 | ₩33,361 | +2.76% | 3608.9만 |
|---|
| 2026.08.25 | ₩31,875 | ₩34,521 | ₩31,594 | ₩33,241 | +4.29% | 6145.8만 |
|---|
| 2026.08.24 | ₩31,607 | ₩33,402 | ₩31,111 | ₩32,330 | +2.29% | 6661.9만 |
|---|
| 2026.08.21 | ₩29,799 | ₩31,259 | ₩29,330 | ₩30,576 | +2.61% | 5949.4만 |
|---|
| 2026.08.20 | ₩28,741 | ₩29,195 | ₩27,616 | ₩28,888 | +0.51% | 6491.9만 |
|---|
| 2026.08.19 | ₩24,817 | ₩27,984 | ₩24,603 | ₩27,107 | +9.23% | 7566.8만 |
|---|
| 2026.08.18 | ₩24,562 | ₩25,379 | ₩24,455 | ₩24,482 | -0.33% | 2074.2만 |
|---|
| 2026.08.17 | ₩24,375 | ₩25,446 | ₩24,254 | ₩25,085 | +2.91% | 3095.4만 |
|---|
| 2026.08.14 | ₩24,107 | ₩24,408 | ₩23,303 | ₩24,214 | +0.44% | 2628.7만 |
|---|
| 2026.08.13 | ₩23,940 | ₩24,730 | ₩23,665 | ₩24,495 | +2.32% | 2439.3만 |
|---|
| 2026.08.12 | ₩24,589 | ₩24,670 | ₩23,893 | ₩23,960 | -2.56% | 2188.5만 |
|---|
| 2026.08.11 | ₩24,475 | ₩24,730 | ₩23,618 | ₩24,228 | -1.01% | 1961.1만 |
|---|
| 2026.08.10 | ₩25,112 | ₩25,259 | ₩24,187 | ₩24,241 | -3.47% | 2766.6만 |
|---|
| 2026.08.07 | ₩25,259 | ₩25,848 | ₩24,281 | ₩25,205 | -0.21% | 2993.9만 |
|---|
| 2026.08.06 | ₩24,134 | ₩25,058 | ₩23,879 | ₩24,509 | +1.55% | 2500.4만 |
|---|
| 2026.08.05 | ₩24,241 | ₩24,911 | ₩23,545 | ₩24,683 | +1.82% | 2928만 |
|---|
| 2026.08.04 | ₩23,411 | ₩24,362 | ₩23,183 | ₩24,241 | +3.55% | 2870.8만 |
|---|
| 2026.08.03 | ₩22,714 | ₩23,498 | ₩22,272 | ₩23,330 | +2.71% | 2189.7만 |
|---|
| 2026.07.31 | ₩23,792 | ₩23,799 | ₩22,132 | ₩23,143 | -2.73% | 3575.2만 |
|---|
| 2026.07.30 | ₩22,741 | ₩24,415 | ₩22,587 | ₩24,214 | +6.48% | 3575.4만 |
|---|
| 2026.07.29 | ₩23,424 | ₩23,745 | ₩22,138 | ₩22,219 | -5.15% | 3246.4만 |
|---|
| 2026.07.28 | ₩22,855 | ₩23,960 | ₩21,870 | ₩23,531 | +2.96% | 3349.9만 |
|---|
| 2026.07.27 | ₩22,373 | ₩24,536 | ₩22,326 | ₩24,000 | +7.27% | 6261.3만 |
|---|
| 2026.07.24 | ₩22,219 | ₩22,245 | ₩20,779 | ₩21,147 | -4.82% | 3175.9만 |
|---|
| 2026.07.23 | ₩23,076 | ₩23,926 | ₩21,817 | ₩22,219 | -3.71% | 4276.5만 |
|---|
| 2026.07.22 | ₩22,862 | ₩24,428 | ₩22,808 | ₩23,759 | +3.93% | 3527.2만 |
|---|
| 2026.07.21 | ₩22,721 | ₩23,089 | ₩22,353 | ₩23,076 | +1.56% | 3586.1만 |
|---|
| 2026.07.20 | ₩21,449 | ₩22,600 | ₩21,241 | ₩22,272 | +3.84% | 3217.9만 |
|---|
| 2026.07.17 | ₩19,982 | ₩21,241 | ₩19,647 | ₩21,013 | +5.16% | 3601.1만 |
|---|
| 2026.07.16 | ₩20,987 | ₩21,134 | ₩20,170 | ₩20,678 | -1.47% | 2852.8만 |
|---|
| 2026.07.15 | ₩22,480 | ₩22,687 | ₩20,953 | ₩21,147 | -5.93% | 4276.4만 |
|---|
| 2026.07.14 | ₩20,652 | ₩21,897 | ₩20,598 | ₩21,817 | +5.64% | 5155.8만 |
|---|
| 2026.07.13 | ₩19,768 | ₩19,928 | ₩19,178 | ₩19,567 | -1.02% | 2629.7만 |
|---|
| 2026.07.10 | ₩20,451 | ₩20,812 | ₩20,022 | ₩20,062 | -1.90% | 2870.2만 |
|---|
| 2026.07.09 | ₩19,634 | ₩19,949 | ₩19,446 | ₩19,674 | +0.20% | 2106.3만 |
|---|
| 2026.07.08 | ₩19,212 | ₩19,982 | ₩18,884 | ₩19,902 | +3.59% | 2839.3만 |
|---|
| 2026.07.07 | ₩20,558 | ₩21,107 | ₩19,768 | ₩19,821 | -3.58% | 3260.8만 |
|---|
| 2026.07.06 | ₩19,185 | ₩21,643 | ₩19,125 | ₩20,826 | +8.55% | 4673.1만 |
|---|
| 2026.07.02 | ₩19,507 | ₩20,424 | ₩19,071 | ₩19,232 | -1.41% | 4099.7만 |
|---|
| 2026.07.01 | ₩17,906 | ₩19,594 | ₩17,786 | ₩18,951 | +5.83% | 4051.3만 |
|---|
| 2026.06.30 | ₩17,678 | ₩18,094 | ₩17,143 | ₩17,826 | +0.83% | 3811.3만 |
|---|
| 2026.06.29 | ₩18,375 | ₩18,629 | ₩17,439 | ₩18,482 | +0.58% | 3638.6만 |
|---|
| 2026.06.26 | ₩17,411 | ₩18,489 | ₩17,337 | ₩18,161 | +4.31% | 6650.3만 |
|---|
| 2026.06.25 | ₩19,085 | ₩19,116 | ₩17,498 | ₩17,839 | -6.53% | 4398.1만 |
|---|
| 2026.06.24 | ₩20,089 | ₩20,196 | ₩18,549 | ₩18,777 | -6.53% | 4626.8만 |
|---|
| 2026.06.23 | ₩20,237 | ₩20,752 | ₩20,056 | ₩20,263 | +0.13% | 3144.9만 |
|---|
| 2026.06.22 | ₩21,803 | ₩22,942 | ₩21,053 | ₩21,241 | -2.58% | 3574.1만 |
|---|
| 2026.06.18 | ₩21,375 | ₩21,723 | ₩20,680 | ₩21,616 | +1.13% | 5159.9만 |
|---|
| 2026.06.17 | ₩21,596 | ₩22,540 | ₩21,000 | ₩21,027 | -2.64% | 3270.1만 |
|---|
| 2026.06.16 | ₩22,741 | ₩23,116 | ₩21,656 | ₩21,710 | -4.53% | 3820.2만 |
|---|
| 2026.06.15 | ₩23,022 | ₩23,866 | ₩22,835 | ₩22,915 | -0.47% | 5125만 |
|---|
| 2026.06.12 | ₩21,844 | ₩22,513 | ₩21,362 | ₩21,576 | -1.23% | 2512.5만 |
|---|
| 2026.06.11 | ₩20,960 | ₩22,152 | ₩20,561 | ₩22,125 | +5.56% | 3619.6만 |
|---|
| 2026.06.10 | ₩21,455 | ₩21,991 | ₩20,799 | ₩20,946 | -2.37% | 3054.1만 |
|---|
| 2026.06.09 | ₩22,098 | ₩22,647 | ₩20,719 | ₩21,696 | -1.82% | 3883.3만 |
|---|
| 2026.06.08 | ₩22,272 | ₩23,143 | ₩21,978 | ₩22,567 | +1.32% | 3858.5만 |
|---|
| 2026.06.05 | ₩22,781 | ₩22,862 | ₩20,893 | ₩21,295 | -6.53% | 6315.8만 |
|---|
| 2026.06.04 | ₩22,567 | ₩24,040 | ₩22,326 | ₩23,960 | +6.17% | 5048.8만 |
|---|
| 2026.06.03 | ₩23,678 | ₩23,859 | ₩22,527 | ₩22,634 | -4.41% | 4157.5만 |
|---|
| 2026.06.02 | ₩24,763 | ₩25,045 | ₩23,464 | ₩24,067 | -2.81% | 4761.5만 |
|---|
| 2026.06.01 | ₩24,723 | ₩26,036 | ₩24,375 | ₩25,245 | +2.11% | 3603.7만 |
|---|
| 2026.05.29 | ₩25,312 | ₩26,591 | ₩24,690 | ₩25,808 | +1.96% | 3537.6만 |
|---|
| 2026.05.28 | ₩24,549 | ₩25,895 | ₩23,933 | ₩25,781 | +5.02% | 4000.3만 |
|---|
| 2026.05.27 | ₩25,426 | ₩25,647 | ₩25,078 | ₩25,205 | -0.87% | 2375만 |
|---|
| 2026.05.26 | ₩25,835 | ₩26,853 | ₩25,480 | ₩25,714 | -0.47% | 3248.1만 |
|---|
| 2026.05.22 | ₩26,029 | ₩26,611 | ₩25,199 | ₩25,286 | -2.86% | 2465.8만 |
|---|
| 2026.05.21 | ₩25,446 | ₩26,330 | ₩25,393 | ₩26,263 | +3.21% | 2169.8만 |
|---|
| 2026.05.20 | ₩25,152 | ₩26,310 | ₩24,974 | ₩25,969 | +3.25% | 2665.7만 |
|---|
| 2026.05.19 | ₩24,763 | ₩25,386 | ₩24,495 | ₩24,951 | +0.76% | 2947.1만 |
|---|
| 2026.05.18 | ₩25,902 | ₩25,969 | ₩24,495 | ₩25,085 | -3.15% | 4794.9만 |
|---|
| 2026.05.15 | ₩28,500 | ₩28,567 | ₩26,585 | ₩26,611 | -6.63% | 5047.9만 |
|---|
| 2026.05.14 | ₩28,393 | ₩30,335 | ₩27,710 | ₩29,464 | +3.77% | 3753.7만 |
|---|
| 2026.05.13 | ₩28,701 | ₩29,042 | ₩28,165 | ₩28,366 | -1.17% | 2552.4만 |
|---|
| 2026.05.12 | ₩29,960 | ₩30,134 | ₩28,433 | ₩29,022 | -3.13% | 4505.4만 |
|---|
| 2026.05.11 | ₩29,491 | ₩31,292 | ₩29,404 | ₩30,830 | +4.54% | 4031.6만 |
|---|
| 2026.05.08 | ₩29,464 | ₩29,993 | ₩28,768 | ₩29,692 | +0.77% | 2894.4만 |
|---|
| 2026.05.07 | ₩30,268 | ₩30,442 | ₩28,634 | ₩29,464 | -2.65% | 3693.9만 |
|---|
| 2026.05.06 | ₩30,797 | ₩31,433 | ₩30,308 | ₩30,683 | -0.37% | 3662.6만 |
|---|
| 2026.05.05 | ₩31,071 | ₩31,265 | ₩30,214 | ₩30,937 | -0.43% | 3497.1만 |
|---|
| 2026.05.04 | ₩29,678 | ₩31,031 | ₩29,678 | ₩30,522 | +2.84% | 4340.5만 |
|---|
| 2026.05.01 | ₩29,009 | ₩29,585 | ₩28,714 | ₩29,303 | +1.02% | 2962.4만 |
|---|
| 2026.04.30 | ₩27,763 | ₩28,687 | ₩27,482 | ₩28,661 | +3.23% | 2455.5만 |
|---|
| 2026.04.29 | ₩28,486 | ₩28,527 | ₩27,040 | ₩27,670 | -2.87% | 3267.4만 |
|---|
| 2026.04.28 | ₩28,138 | ₩29,029 | ₩27,562 | ₩28,768 | +2.24% | 2853.2만 |
|---|
| 2026.04.27 | ₩29,504 | ₩30,013 | ₩28,701 | ₩28,861 | -2.18% | 3120.7만 |
|---|
| 2026.04.24 | ₩30,013 | ₩30,147 | ₩29,022 | ₩29,652 | -1.20% | 2600.6만 |
|---|
| 2026.04.23 | ₩30,288 | ₩30,870 | ₩28,995 | ₩29,464 | -2.72% | 4045만 |
|---|
| 2026.04.22 | ₩30,603 | ₩31,393 | ₩30,388 | ₩31,219 | +2.01% | 4715.6만 |
|---|
| 2026.04.21 | ₩30,335 | ₩30,562 | ₩29,049 | ₩29,076 | -4.15% | 3688.2만 |
|---|
| 2026.04.20 | ₩29,705 | ₩30,475 | ₩28,902 | ₩30,174 | +1.58% | 3764.6만 |
|---|
| 2026.04.17 | ₩30,830 | ₩32,290 | ₩30,361 | ₩30,736 | -0.30% | 6369.6만 |
|---|
| 2026.04.16 | ₩29,980 | ₩30,134 | ₩28,875 | ₩30,053 | +0.25% | 3488.2만 |
|---|
| 2026.04.15 | ₩29,036 | ₩30,053 | ₩28,326 | ₩29,920 | +3.04% | 4053.6만 |
|---|
| 2026.04.14 | ₩29,946 | ₩31,018 | ₩28,252 | ₩28,768 | -3.94% | 7169.2만 |
|---|
| 2026.04.13 | ₩28,098 | ₩29,504 | ₩27,696 | ₩28,808 | +2.53% | 5446.4만 |
|---|
| 2026.04.10 | ₩28,902 | ₩29,156 | ₩28,111 | ₩28,500 | -1.39% | 2876.3만 |
|---|
| 2026.04.09 | ₩28,379 | ₩29,263 | ₩27,422 | ₩28,232 | -0.52% | 3520.4만 |
|---|
| 2026.04.08 | ₩29,103 | ₩29,411 | ₩27,643 | ₩28,821 | -0.97% | 3926.2만 |
|---|
| 2026.04.07 | ₩26,866 | ₩27,080 | ₩25,848 | ₩27,013 | +0.55% | 3456.5만 |
|---|
| 2026.04.06 | ₩26,786 | ₩28,085 | ₩26,745 | ₩27,589 | +3.00% | 4106만 |
|---|
| 2026.04.02 | ₩25,252 | ₩26,170 | ₩24,509 | ₩26,049 | +3.16% | 3970만 |
|---|
| 2026.04.01 | ₩26,759 | ₩27,295 | ₩26,116 | ₩26,370 | -1.45% | 4135만 |
|---|
| 2026.03.31 | ₩24,790 | ₩26,766 | ₩24,589 | ₩26,491 | +6.86% | 7035.8만 |
|---|
| 2026.03.30 | ₩25,687 | ₩25,701 | ₩23,893 | ₩24,509 | -4.59% | 5501.2만 |
|---|
| 2026.03.27 | ₩25,567 | ₩25,634 | ₩24,482 | ₩24,629 | -3.67% | 5235.7만 |
|---|
| 2026.03.26 | ₩27,161 | ₩27,750 | ₩26,049 | ₩26,076 | -3.99% | 4606만 |
|---|
| 2026.03.25 | ₩28,661 | ₩29,303 | ₩27,790 | ₩28,446 | -0.75% | 3825.4만 |
|---|
| 2026.03.24 | ₩28,299 | ₩28,795 | ₩27,281 | ₩27,857 | -1.56% | 4190.5만 |
|---|
| 2026.03.23 | ₩28,393 | ₩29,183 | ₩27,495 | ₩28,486 | +0.33% | 4787.7만 |
|---|
| 2026.03.20 | ₩28,326 | ₩28,433 | ₩27,086 | ₩28,045 | -0.99% | 6570.3만 |
|---|
| 2026.03.19 | ₩27,723 | ₩28,634 | ₩27,388 | ₩28,312 | +2.13% | 4148만 |
|---|
| 2026.03.18 | ₩30,040 | ₩30,187 | ₩28,674 | ₩28,674 | -4.55% | 5163.3만 |
|---|
| 2026.03.17 | ₩31,205 | ₩31,942 | ₩30,763 | ₩31,111 | -0.30% | 3954.2만 |
|---|
| 2026.03.16 | ₩29,826 | ₩31,513 | ₩29,692 | ₩31,326 | +5.03% | 7436.5만 |
|---|
| 2026.03.13 | ₩29,143 | ₩30,482 | ₩27,442 | ₩27,509 | -5.61% | 8072.1만 |
|---|
| 2026.03.12 | ₩27,951 | ₩28,527 | ₩26,993 | ₩27,522 | -1.53% | 3220.7만 |
|---|
| 2026.03.11 | ₩27,951 | ₩28,781 | ₩27,308 | ₩28,192 | +0.86% | 3049.1만 |
|---|
| 2026.03.10 | ₩27,616 | ₩28,768 | ₩27,248 | ₩27,763 | +0.53% | 3536만 |
|---|
| 2026.03.09 | ₩26,464 | ₩27,777 | ₩25,808 | ₩27,723 | +4.76% | 5089.9만 |
|---|
| 2026.03.06 | ₩26,156 | ₩26,210 | ₩25,232 | ₩25,286 | -3.33% | 4381.5만 |
|---|
| 2026.03.05 | ₩28,165 | ₩28,580 | ₩26,688 | ₩27,254 | -3.23% | 3934.6만 |
|---|
| 2026.03.04 | ₩28,125 | ₩29,286 | ₩27,670 | ₩28,286 | +0.57% | 6229.4만 |
|---|
| 2026.03.03 | ₩26,183 | ₩27,027 | ₩25,407 | ₩26,210 | +0.10% | 3721.8만 |
|---|
| 2026.03.02 | ₩25,312 | ₩28,339 | ₩25,205 | ₩27,321 | +7.94% | 5286.4만 |
|---|
| 2026.02.27 | ₩26,437 | ₩26,585 | ₩25,286 | ₩25,420 | -3.85% | 3334.5만 |
|---|
| 2026.02.26 | ₩28,728 | ₩28,928 | ₩26,672 | ₩27,375 | -4.71% | 4186.2만 |
|---|
| 2026.02.25 | ₩27,455 | ₩29,692 | ₩27,435 | ₩28,795 | +4.88% | 6043.6만 |
|---|
| 2026.02.24 | ₩25,112 | ₩26,250 | ₩24,978 | ₩26,036 | +3.68% | 3034.2만 |
|---|
| 2026.02.23 | ₩26,116 | ₩26,357 | ₩25,192 | ₩25,741 | -1.44% | 3054.5만 |
|---|
| 2026.02.20 | ₩26,491 | ₩27,328 | ₩26,344 | ₩26,960 | +1.77% | 3600.1만 |
|---|
| 2026.02.19 | ₩26,116 | ₩26,732 | ₩25,781 | ₩26,732 | +2.36% | 3122.4만 |
|---|
| 2026.02.18 | ₩26,893 | ₩27,683 | ₩26,230 | ₩26,545 | -1.29% | 3115.9만 |
|---|
| 2026.02.17 | ₩27,603 | ₩27,696 | ₩26,478 | ₩26,986 | -2.23% | 3026.6만 |
|---|
| 2026.02.13 | ₩27,107 | ₩28,922 | ₩26,845 | ₩28,071 | +3.56% | 4913.9만 |
|---|
| 2026.02.12 | ₩26,759 | ₩26,866 | ₩25,018 | ₩26,437 | -1.20% | 3989만 |
|---|
| 2026.02.11 | ₩27,536 | ₩27,536 | ₩25,473 | ₩26,076 | -5.30% | 3339.2만 |
|---|
| 2026.02.10 | ₩27,730 | ₩28,486 | ₩26,719 | ₩26,719 | -3.65% | 3953.7만 |
|---|
| 2026.02.09 | ₩25,982 | ₩29,129 | ₩25,888 | ₩28,728 | +10.57% | 4846.6만 |
|---|
| 2026.02.06 | ₩25,145 | ₩27,723 | ₩25,045 | ₩27,415 | +9.03% | 7445.9만 |
|---|
| 2026.02.05 | ₩25,781 | ₩26,879 | ₩23,022 | ₩23,303 | -9.61% | 7528.7만 |
|---|
| 2026.02.04 | ₩29,290 | ₩29,437 | ₩26,652 | ₩27,187 | -7.18% | 5540.8만 |
|---|
| 2026.02.03 | ₩30,924 | ₩30,925 | ₩28,178 | ₩29,933 | -3.20% | 4702.6만 |
|---|
| 2026.02.02 | ₩30,636 | ₩32,250 | ₩30,241 | ₩30,536 | -0.33% | 5484만 |
|---|
| 2026.01.30 | ₩34,821 | ₩35,511 | ₩32,879 | ₩33,616 | -3.46% | 4546.9만 |
|---|
| 2026.01.29 | ₩38,411 | ₩38,478 | ₩34,848 | ₩35,759 | -6.90% | 5839만 |
|---|
| 2026.01.28 | ₩40,125 | ₩40,915 | ₩39,455 | ₩39,683 | -1.10% | 3415.9만 |
|---|
| 2026.01.27 | ₩37,312 | ₩39,475 | ₩37,125 | ₩39,281 | +5.28% | 3165.1만 |
|---|
| 2026.01.26 | ₩37,165 | ₩38,491 | ₩36,884 | ₩37,232 | +0.18% | 3281.4만 |
|---|
| 2026.01.23 | ₩38,344 | ₩39,857 | ₩37,419 | ₩38,571 | +0.59% | 2863.4만 |
|---|
| 2026.01.22 | ₩39,482 | ₩39,683 | ₩37,928 | ₩38,705 | -1.97% | 3277.4만 |
|---|
| 2026.01.21 | ₩37,982 | ₩39,442 | ₩35,839 | ₩39,308 | +3.49% | 5154만 |
|---|
| 2026.01.20 | ₩38,531 | ₩39,241 | ₩37,553 | ₩37,821 | -1.84% | 5111.7만 |
|---|
| 2026.01.16 | ₩41,337 | ₩42,174 | ₩39,884 | ₩41,732 | +0.96% | 4432.9만 |
|---|
| 2026.01.15 | ₩44,290 | ₩44,397 | ₩41,230 | ₩41,344 | -6.65% | 4688.4만 |
|---|
| 2026.01.14 | ₩43,152 | ₩46,058 | ₩42,509 | ₩43,741 | +1.37% | 6844.8만 |
|---|
| 2026.01.13 | ₩42,174 | ₩43,178 | ₩41,457 | ₩41,812 | -0.86% | 4216.6만 |
|---|
| 2026.01.12 | ₩40,098 | ₩42,241 | ₩39,790 | ₩41,692 | +3.97% | 3363만 |
|---|
| 2026.01.09 | ₩40,982 | ₩42,428 | ₩39,656 | ₩40,259 | -1.76% | 3767만 |
|---|
| 2026.01.08 | ₩39,643 | ₩42,408 | ₩39,053 | ₩41,893 | +5.68% | 3994.2만 |
|---|
| 2026.01.07 | ₩42,375 | ₩42,710 | ₩40,486 | ₩40,661 | -4.05% | 3982.2만 |
|---|
| 2026.01.06 | ₩45,502 | ₩45,589 | ₩42,027 | ₩43,299 | -4.84% | 4206.2만 |
|---|
| 2026.01.05 | ₩43,500 | ₩45,241 | ₩42,750 | ₩44,665 | +2.68% | 5416.4만 |
|---|
| 2026.01.02 | ₩37,500 | ₩41,866 | ₩36,777 | ₩41,772 | +11.39% | 5844.5만 |
|---|
| 2025.12.31 | ₩37,567 | ₩37,607 | ₩35,946 | ₩36,361 | -3.21% | 3387.8만 |
|---|
| 2025.12.30 | ₩38,303 | ₩39,094 | ₩36,924 | ₩37,125 | -3.08% | 3068.1만 |
|---|
| 2025.12.29 | ₩37,500 | ₩39,669 | ₩37,446 | ₩38,223 | +1.93% | 2841만 |
|---|
| 2025.12.26 | ₩39,469 | ₩39,509 | ₩37,366 | ₩37,915 | -3.94% | 3266.4만 |
|---|
| 2025.12.24 | ₩39,067 | ₩39,549 | ₩38,491 | ₩39,308 | +0.62% | 2154.7만 |
|---|
| 2025.12.23 | ₩40,178 | ₩40,607 | ₩38,759 | ₩39,884 | -0.73% | 3579.1만 |
|---|
| 2025.12.22 | ₩43,768 | ₩43,902 | ₩40,848 | ₩41,638 | -4.87% | 4118.2만 |
|---|
| 2025.12.19 | ₩40,018 | ₩42,335 | ₩39,629 | ₩42,000 | +4.95% | 6252.7만 |
|---|
| 2025.12.18 | ₩41,772 | ₩42,482 | ₩38,036 | ₩38,076 | -8.85% | 5281만 |
|---|
| 2025.12.17 | ₩41,893 | ₩43,158 | ₩39,027 | ₩39,268 | -6.27% | 5592.2만 |
|---|
| 2025.12.16 | ₩41,303 | ₩42,533 | ₩40,674 | ₩42,040 | +1.78% | 4097.3만 |
|---|
| 2025.12.15 | ₩46,232 | ₩46,661 | ₩41,196 | ₩41,451 | -10.34% | 6158.4만 |
|---|
| 2025.12.12 | ₩51,562 | ₩51,964 | ₩46,527 | ₩46,687 | -9.45% | 5164.9만 |
|---|
| 2025.12.11 | ₩51,964 | ₩52,859 | ₩50,439 | ₩51,402 | -1.08% | 4163.9만 |
|---|
| 2025.12.10 | ₩52,138 | ₩56,364 | ₩51,477 | ₩54,107 | +3.78% | 5335만 |
|---|
| 2025.12.09 | ₩46,875 | ₩53,290 | ₩46,419 | ₩52,513 | +12.03% | 6035.1만 |
|---|
| 2025.12.08 | ₩47,344 | ₩48,134 | ₩45,268 | ₩48,000 | +1.39% | 4107.3만 |
|---|
| 2025.12.05 | ₩47,076 | ₩49,058 | ₩45,549 | ₩45,616 | -3.10% | 4704.8만 |
|---|
| 2025.12.04 | ₩44,719 | ₩48,643 | ₩43,540 | ₩48,643 | +8.78% | 4848.4만 |
|---|
| 2025.12.03 | ₩44,451 | ₩46,031 | ₩42,991 | ₩45,080 | +1.42% | 5686.2만 |
|---|
| 2025.12.02 | ₩41,076 | ₩43,942 | ₩40,848 | ₩42,736 | +4.04% | 6020.5만 |
|---|
| 2025.12.01 | ₩40,861 | ₩41,384 | ₩38,585 | ₩38,759 | -5.15% | 6469.5만 |
|---|
| 2025.11.28 | ₩45,268 | ₩47,143 | ₩42,897 | ₩44,357 | -2.01% | 5136.7만 |
|---|
| 2025.11.26 | ₩40,607 | ₩43,460 | ₩39,321 | ₩42,509 | +4.68% | 5346.9만 |
|---|
| 2025.11.25 | ₩40,031 | ₩41,518 | ₩38,397 | ₩38,719 | -3.28% | 4969.2만 |
|---|
| 2025.11.24 | ₩36,080 | ₩42,227 | ₩35,437 | ₩41,652 | +15.44% | 7202.6만 |
|---|
| 2025.11.21 | ₩34,848 | ₩35,853 | ₩32,585 | ₩34,821 | -0.08% | 5509.3만 |
|---|
| 2025.11.20 | ₩40,500 | ₩40,687 | ₩34,754 | ₩34,848 | -13.96% | 6202.1만 |
|---|
| 2025.11.19 | ₩42,522 | ₩43,366 | ₩38,504 | ₩39,080 | -8.09% | 5063.7만 |
|---|
| 2025.11.18 | ₩41,310 | ₩44,719 | ₩40,808 | ₩43,232 | +4.65% | 5266.3만 |
|---|
| 2025.11.17 | ₩45,201 | ₩46,031 | ₩40,339 | ₩41,451 | -8.30% | 5861만 |
|---|
| 2025.11.14 | ₩46,875 | ₩48,268 | ₩44,926 | ₩46,071 | -1.71% | 5064.2만 |
|---|
| 2025.11.13 | ₩53,437 | ₩53,745 | ₩48,281 | ₩48,977 | -8.35% | 4117.5만 |
|---|
| 2025.11.12 | ₩54,991 | ₩55,247 | ₩52,634 | ₩54,335 | -1.19% | 2841만 |
|---|
| 2025.11.11 | ₩54,535 | ₩55,486 | ₩51,469 | ₩53,022 | -2.78% | 2250만 |
|---|
| 2025.11.10 | ₩58,138 | ₩58,620 | ₩54,857 | ₩55,111 | -5.21% | 4032.1만 |
|---|
| 2025.11.07 | ₩50,076 | ₩54,227 | ₩47,933 | ₩53,879 | +7.60% | 4575.2만 |
|---|
| 2025.11.06 | ₩54,241 | ₩54,519 | ₩49,714 | ₩50,049 | -7.73% | 3867.2만 |
|---|
| 2025.11.05 | ₩55,245 | ₩57,027 | ₩53,946 | ₩55,473 | +0.41% | 3436만 |
|---|
| 2025.11.04 | ₩54,281 | ₩57,616 | ₩52,662 | ₩52,848 | -2.64% | 4670.5만 |
|---|
| 2025.11.03 | ₩59,973 | ₩60,107 | ₩56,906 | ₩57,402 | -4.29% | 3598.1만 |
|---|
| 2025.10.31 | ₩62,652 | ₩63,450 | ₩60,495 | ₩62,477 | -0.28% | 2286.3만 |
|---|
| 2025.10.30 | ₩64,339 | ₩64,875 | ₩59,558 | ₩59,665 | -7.26% | 4137.4만 |
|---|
| 2025.10.29 | ₩69,643 | ₩69,951 | ₩65,464 | ₩66,643 | -4.31% | 3175.3만 |
|---|
| 2025.10.28 | ₩71,183 | ₩72,361 | ₩70,178 | ₩70,366 | -1.15% | 2361.7만 |
|---|
| 2025.10.27 | ₩72,241 | ₩73,044 | ₩69,335 | ₩71,933 | -0.43% | 3555.5만 |
|---|
| 2025.10.24 | ₩68,303 | ₩69,134 | ₩66,884 | ₩67,513 | -1.16% | 2355.1만 |
|---|
| 2025.10.23 | ₩65,156 | ₩66,428 | ₩64,051 | ₩65,879 | +1.11% | 2144.4만 |
|---|
| 2025.10.22 | ₩68,303 | ₩68,357 | ₩62,357 | ₩64,326 | -5.82% | 3692.7만 |
|---|
| 2025.10.21 | ₩70,526 | ₩73,915 | ₩69,134 | ₩69,442 | -1.54% | 3439.4만 |
|---|
| 2025.10.20 | ₩70,647 | ₩72,803 | ₩69,375 | ₩72,053 | +1.99% | 3180.2만 |
|---|
| 2025.10.17 | ₩66,964 | ₩68,370 | ₩64,968 | ₩66,763 | -0.30% | 3894.9만 |
|---|
| 2025.10.16 | ₩72,951 | ₩75,134 | ₩68,303 | ₩68,410 | -6.22% | 3543.9만 |
|---|
| 2025.10.15 | ₩72,683 | ₩72,683 | ₩68,384 | ₩72,053 | -0.87% | 4159.5만 |
|---|
| 2025.10.14 | ₩70,567 | ₩73,375 | ₩69,669 | ₩70,875 | +0.44% | 4180.3만 |
|---|
| 2025.10.13 | ₩72,602 | ₩76,138 | ₩70,580 | ₩76,138 | +4.87% | 4145.7만 |
|---|
| 2025.10.10 | ₩79,339 | ₩81,616 | ₩70,131 | ₩70,272 | -11.43% | 6789.6만 |
|---|