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 | ₩32,630 | ₩32,884 | ₩31,841 | ₩32,135 | -1.52% | 2319.5만 |
| 2026.10.08 | ₩32,255 | ₩32,696 | ₩31,092 | ₩32,148 | -0.33% | 3446.9만 |
| 2026.10.07 | ₩33,365 | ₩33,686 | ₩32,469 | ₩32,977 | -1.16% | 3600만 |
| 2026.10.06 | ₩35,772 | ₩36,300 | ₩34,529 | ₩35,037 | -2.06% | 3006.7만 |
| 2026.10.05 | ₩35,839 | ₩36,494 | ₩35,217 | ₩35,826 | -0.04% | 2913.4만 |
| 2026.10.02 | ₩36,855 | ₩37,711 | ₩34,662 | ₩35,130 | -4.68% | 3689.2만 |
| 2026.10.01 | ₩35,371 | ₩36,615 | ₩35,130 | ₩35,745 | +1.06% | 2958.3만 |
| 2026.09.30 | ₩36,541 | ₩37,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,063 |
| ₩35,344 |
| -3.28% |
| 2862.1만 |
| 2026.09.29 | ₩37,190 | ₩37,283 | ₩35,237 | ₩35,745 | -3.88% | 3127.9만 |
|---|
| 2026.09.28 | ₩36,280 | ₩37,344 | ₩35,745 | ₩35,893 | -1.07% | 2735.7만 |
|---|
| 2026.09.25 | ₩37,818 | ₩37,965 | ₩36,000 | ₩36,855 | -2.55% | 3217.1만 |
|---|
| 2026.09.24 | ₩36,381 | ₩37,885 | ₩36,307 | ₩37,484 | +3.03% | 3313.5만 |
|---|
| 2026.09.23 | ₩37,685 | ₩38,186 | ₩36,508 | ₩36,722 | -2.56% | 3631.3만 |
|---|
| 2026.09.22 | ₩37,417 | ₩38,594 | ₩37,069 | ₩38,460 | +2.79% | 4067.4만 |
|---|
| 2026.09.21 | ₩36,855 | ₩37,885 | ₩36,214 | ₩37,778 | +2.50% | 5249.6만 |
|---|
| 2026.09.18 | ₩33,205 | ₩35,264 | ₩33,111 | ₩34,756 | +4.67% | 6531만 |
|---|
| 2026.09.17 | ₩31,379 | ₩32,864 | ₩31,058 | ₩31,948 | +1.81% | 4198만 |
|---|
| 2026.09.16 | ₩31,359 | ₩31,548 | ₩29,634 | ₩30,503 | -2.73% | 4239.5만 |
|---|
| 2026.09.15 | ₩32,884 | ₩33,044 | ₩30,751 | ₩31,560 | -4.03% | 5252.7만 |
|---|
| 2026.09.14 | ₩32,904 | ₩34,729 | ₩32,763 | ₩34,448 | +4.69% | 4438.3만 |
|---|
| 2026.09.11 | ₩32,777 | ₩36,066 | ₩32,469 | ₩33,472 | +2.12% | 6304.5만 |
|---|
| 2026.09.10 | ₩31,653 | ₩33,004 | ₩31,239 | ₩32,362 | +2.24% | 2636.2만 |
|---|
| 2026.09.09 | ₩34,101 | ₩34,208 | ₩32,255 | ₩32,376 | -5.06% | 2849.1만 |
|---|
| 2026.09.08 | ₩33,111 | ₩33,713 | ₩32,362 | ₩33,124 | +0.04% | 2996.6만 |
|---|
| 2026.09.04 | ₩33,880 | ₩34,087 | ₩32,797 | ₩33,392 | -1.44% | 4669.8만 |
|---|
| 2026.09.03 | ₩31,908 | ₩35,572 | ₩31,814 | ₩35,371 | +10.85% | 6707만 |
|---|
| 2026.09.02 | ₩30,878 | ₩31,480 | ₩30,505 | ₩30,838 | -0.13% | 2693.9만 |
|---|
| 2026.09.01 | ₩32,616 | ₩32,870 | ₩30,831 | ₩31,252 | -4.18% | 4040.2만 |
|---|
| 2026.08.31 | ₩32,041 | ₩34,061 | ₩31,694 | ₩33,860 | +5.68% | 4159.9만 |
|---|
| 2026.08.28 | ₩33,566 | ₩34,341 | ₩31,760 | ₩31,827 | -5.18% | 5159.6만 |
|---|
| 2026.08.27 | ₩34,649 | ₩35,986 | ₩33,572 | ₩34,274 | -1.08% | 5673.5만 |
|---|
| 2026.08.26 | ₩32,416 | ₩33,780 | ₩32,255 | ₩33,312 | +2.76% | 3608.9만 |
|---|
| 2026.08.25 | ₩31,827 | ₩34,470 | ₩31,546 | ₩33,191 | +4.29% | 6145.8만 |
|---|
| 2026.08.24 | ₩31,560 | ₩33,352 | ₩31,065 | ₩32,282 | +2.29% | 6661.9만 |
|---|
| 2026.08.21 | ₩29,754 | ₩31,212 | ₩29,286 | ₩30,530 | +2.61% | 5949.4만 |
|---|
| 2026.08.20 | ₩28,698 | ₩29,151 | ₩27,575 | ₩28,845 | +0.51% | 6491.9만 |
|---|
| 2026.08.19 | ₩24,780 | ₩27,942 | ₩24,566 | ₩27,067 | +9.23% | 7566.8만 |
|---|
| 2026.08.18 | ₩24,526 | ₩25,341 | ₩24,419 | ₩24,445 | -0.33% | 2074.2만 |
|---|
| 2026.08.17 | ₩24,338 | ₩25,408 | ₩24,218 | ₩25,047 | +2.91% | 3095.4만 |
|---|
| 2026.08.14 | ₩24,071 | ₩24,372 | ₩23,269 | ₩24,178 | +0.44% | 2628.7만 |
|---|
| 2026.08.13 | ₩23,904 | ₩24,693 | ₩23,630 | ₩24,459 | +2.32% | 2439.3만 |
|---|
| 2026.08.12 | ₩24,552 | ₩24,633 | ₩23,857 | ₩23,924 | -2.56% | 2188.5만 |
|---|
| 2026.08.11 | ₩24,439 | ₩24,693 | ₩23,583 | ₩24,191 | -1.01% | 1961.1만 |
|---|
| 2026.08.10 | ₩25,074 | ₩25,221 | ₩24,151 | ₩24,205 | -3.47% | 2766.6만 |
|---|
| 2026.08.07 | ₩25,221 | ₩25,810 | ₩24,245 | ₩25,168 | -0.21% | 2993.9만 |
|---|
| 2026.08.06 | ₩24,098 | ₩25,021 | ₩23,844 | ₩24,472 | +1.55% | 2500.4만 |
|---|
| 2026.08.05 | ₩24,205 | ₩24,873 | ₩23,509 | ₩24,646 | +1.82% | 2928만 |
|---|
| 2026.08.04 | ₩23,376 | ₩24,325 | ₩23,148 | ₩24,205 | +3.55% | 2870.8만 |
|---|
| 2026.08.03 | ₩22,680 | ₩23,463 | ₩22,239 | ₩23,295 | +2.71% | 2189.7만 |
|---|
| 2026.07.31 | ₩23,757 | ₩23,763 | ₩22,099 | ₩23,108 | -2.73% | 3575.2만 |
|---|
| 2026.07.30 | ₩22,707 | ₩24,379 | ₩22,553 | ₩24,178 | +6.48% | 3575.4만 |
|---|
| 2026.07.29 | ₩23,389 | ₩23,710 | ₩22,105 | ₩22,185 | -5.15% | 3246.4만 |
|---|
| 2026.07.28 | ₩22,821 | ₩23,924 | ₩21,838 | ₩23,496 | +2.96% | 3349.9만 |
|---|
| 2026.07.27 | ₩22,339 | ₩24,499 | ₩22,292 | ₩23,964 | +7.27% | 6261.3만 |
|---|
| 2026.07.24 | ₩22,185 | ₩22,212 | ₩20,748 | ₩21,116 | -4.82% | 3175.9만 |
|---|
| 2026.07.23 | ₩23,041 | ₩23,891 | ₩21,784 | ₩22,185 | -3.71% | 4276.5만 |
|---|
| 2026.07.22 | ₩22,827 | ₩24,392 | ₩22,774 | ₩23,723 | +3.93% | 3527.2만 |
|---|
| 2026.07.21 | ₩22,687 | ₩23,055 | ₩22,319 | ₩23,041 | +1.56% | 3586.1만 |
|---|
| 2026.07.20 | ₩21,417 | ₩22,567 | ₩21,209 | ₩22,239 | +3.84% | 3217.9만 |
|---|
| 2026.07.17 | ₩19,952 | ₩21,209 | ₩19,618 | ₩20,982 | +5.16% | 3601.1만 |
|---|
| 2026.07.16 | ₩20,955 | ₩21,102 | ₩20,139 | ₩20,648 | -1.47% | 2852.8만 |
|---|
| 2026.07.15 | ₩22,446 | ₩22,654 | ₩20,922 | ₩21,116 | -5.93% | 4276.4만 |
|---|
| 2026.07.14 | ₩20,621 | ₩21,865 | ₩20,567 | ₩21,784 | +5.64% | 5155.8만 |
|---|
| 2026.07.13 | ₩19,738 | ₩19,899 | ₩19,150 | ₩19,538 | -1.02% | 2629.7만 |
|---|
| 2026.07.10 | ₩20,420 | ₩20,781 | ₩19,992 | ₩20,032 | -1.90% | 2870.2만 |
|---|
| 2026.07.09 | ₩19,605 | ₩19,919 | ₩19,417 | ₩19,645 | +0.20% | 2106.3만 |
|---|
| 2026.07.08 | ₩19,183 | ₩19,952 | ₩18,856 | ₩19,872 | +3.59% | 2839.3만 |
|---|
| 2026.07.07 | ₩20,527 | ₩21,076 | ₩19,738 | ₩19,792 | -3.58% | 3260.8만 |
|---|
| 2026.07.06 | ₩19,157 | ₩21,610 | ₩19,096 | ₩20,795 | +8.55% | 4673.1만 |
|---|
| 2026.07.02 | ₩19,477 | ₩20,394 | ₩19,043 | ₩19,203 | -1.41% | 4099.7만 |
|---|
| 2026.07.01 | ₩17,879 | ₩19,564 | ₩17,759 | ₩18,923 | +5.83% | 4051.3만 |
|---|
| 2026.06.30 | ₩17,652 | ₩18,067 | ₩17,117 | ₩17,799 | +0.83% | 3811.3만 |
|---|
| 2026.06.29 | ₩18,347 | ₩18,602 | ₩17,413 | ₩18,454 | +0.58% | 3638.6만 |
|---|
| 2026.06.26 | ₩17,385 | ₩18,461 | ₩17,311 | ₩18,134 | +4.31% | 6650.3만 |
|---|
| 2026.06.25 | ₩19,056 | ₩19,087 | ₩17,472 | ₩17,813 | -6.53% | 4398.1만 |
|---|
| 2026.06.24 | ₩20,059 | ₩20,166 | ₩18,521 | ₩18,749 | -6.53% | 4626.8만 |
|---|
| 2026.06.23 | ₩20,206 | ₩20,721 | ₩20,026 | ₩20,233 | +0.13% | 3144.9만 |
|---|
| 2026.06.22 | ₩21,771 | ₩22,908 | ₩21,022 | ₩21,209 | -2.58% | 3574.1만 |
|---|
| 2026.06.18 | ₩21,343 | ₩21,691 | ₩20,649 | ₩21,584 | +1.13% | 5159.9만 |
|---|
| 2026.06.17 | ₩21,564 | ₩22,506 | ₩20,969 | ₩20,995 | -2.64% | 3270.1만 |
|---|
| 2026.06.16 | ₩22,707 | ₩23,081 | ₩21,624 | ₩21,677 | -4.53% | 3820.2만 |
|---|
| 2026.06.15 | ₩22,988 | ₩23,830 | ₩22,801 | ₩22,881 | -0.47% | 5125만 |
|---|
| 2026.06.12 | ₩21,811 | ₩22,480 | ₩21,330 | ₩21,544 | -1.23% | 2512.5만 |
|---|
| 2026.06.11 | ₩20,928 | ₩22,119 | ₩20,530 | ₩22,092 | +5.56% | 3619.6만 |
|---|
| 2026.06.10 | ₩21,423 | ₩21,958 | ₩20,768 | ₩20,915 | -2.37% | 3054.1만 |
|---|
| 2026.06.09 | ₩22,065 | ₩22,613 | ₩20,688 | ₩21,664 | -1.82% | 3883.3만 |
|---|
| 2026.06.08 | ₩22,239 | ₩23,108 | ₩21,945 | ₩22,533 | +1.32% | 3858.5만 |
|---|
| 2026.06.05 | ₩22,747 | ₩22,827 | ₩20,862 | ₩21,263 | -6.53% | 6315.8만 |
|---|
| 2026.06.04 | ₩22,533 | ₩24,004 | ₩22,292 | ₩23,924 | +6.17% | 5048.8만 |
|---|
| 2026.06.03 | ₩23,643 | ₩23,824 | ₩22,493 | ₩22,600 | -4.41% | 4157.5만 |
|---|
| 2026.06.02 | ₩24,726 | ₩25,007 | ₩23,429 | ₩24,031 | -2.81% | 4761.5만 |
|---|
| 2026.06.01 | ₩24,686 | ₩25,997 | ₩24,338 | ₩25,208 | +2.11% | 3603.7만 |
|---|
| 2026.05.29 | ₩25,275 | ₩26,552 | ₩24,653 | ₩25,769 | +1.96% | 3537.6만 |
|---|
| 2026.05.28 | ₩24,512 | ₩25,856 | ₩23,897 | ₩25,743 | +5.02% | 4000.3만 |
|---|
| 2026.05.27 | ₩25,388 | ₩25,609 | ₩25,041 | ₩25,168 | -0.87% | 2375만 |
|---|
| 2026.05.26 | ₩25,796 | ₩26,812 | ₩25,442 | ₩25,676 | -0.47% | 3248.1만 |
|---|
| 2026.05.22 | ₩25,990 | ₩26,572 | ₩25,161 | ₩25,248 | -2.86% | 2465.8만 |
|---|
| 2026.05.21 | ₩25,408 | ₩26,291 | ₩25,355 | ₩26,224 | +3.21% | 2169.8만 |
|---|
| 2026.05.20 | ₩25,114 | ₩26,271 | ₩24,936 | ₩25,930 | +3.25% | 2665.7만 |
|---|
| 2026.05.19 | ₩24,726 | ₩25,348 | ₩24,459 | ₩24,914 | +0.76% | 2947.1만 |
|---|
| 2026.05.18 | ₩25,863 | ₩25,930 | ₩24,459 | ₩25,047 | -3.15% | 4794.9만 |
|---|
| 2026.05.15 | ₩28,457 | ₩28,524 | ₩26,545 | ₩26,572 | -6.63% | 5047.9만 |
|---|
| 2026.05.14 | ₩28,350 | ₩30,289 | ₩27,668 | ₩29,420 | +3.77% | 3753.7만 |
|---|
| 2026.05.13 | ₩28,658 | ₩28,999 | ₩28,123 | ₩28,324 | -1.17% | 2552.4만 |
|---|
| 2026.05.12 | ₩29,915 | ₩30,089 | ₩28,390 | ₩28,979 | -3.13% | 4505.4만 |
|---|
| 2026.05.11 | ₩29,447 | ₩31,246 | ₩29,360 | ₩30,784 | +4.54% | 4031.6만 |
|---|
| 2026.05.08 | ₩29,420 | ₩29,948 | ₩28,725 | ₩29,647 | +0.77% | 2894.4만 |
|---|
| 2026.05.07 | ₩30,223 | ₩30,396 | ₩28,591 | ₩29,420 | -2.65% | 3693.9만 |
|---|
| 2026.05.06 | ₩30,751 | ₩31,386 | ₩30,263 | ₩30,637 | -0.37% | 3662.6만 |
|---|
| 2026.05.05 | ₩31,025 | ₩31,219 | ₩30,169 | ₩30,891 | -0.43% | 3497.1만 |
|---|
| 2026.05.04 | ₩29,634 | ₩30,985 | ₩29,634 | ₩30,477 | +2.84% | 4340.5만 |
|---|
| 2026.05.01 | ₩28,965 | ₩29,541 | ₩28,671 | ₩29,260 | +1.02% | 2962.4만 |
|---|
| 2026.04.30 | ₩27,722 | ₩28,645 | ₩27,441 | ₩28,618 | +3.23% | 2455.5만 |
|---|
| 2026.04.29 | ₩28,444 | ₩28,484 | ₩27,000 | ₩27,628 | -2.87% | 3267.4만 |
|---|
| 2026.04.28 | ₩28,096 | ₩28,986 | ₩27,521 | ₩28,725 | +2.24% | 2853.2만 |
|---|
| 2026.04.27 | ₩29,460 | ₩29,968 | ₩28,658 | ₩28,818 | -2.18% | 3120.7만 |
|---|
| 2026.04.24 | ₩29,968 | ₩30,102 | ₩28,979 | ₩29,607 | -1.20% | 2600.6만 |
|---|
| 2026.04.23 | ₩30,243 | ₩30,824 | ₩28,952 | ₩29,420 | -2.72% | 4045만 |
|---|
| 2026.04.22 | ₩30,557 | ₩31,346 | ₩30,343 | ₩31,172 | +2.01% | 4715.6만 |
|---|
| 2026.04.21 | ₩30,289 | ₩30,517 | ₩29,006 | ₩29,032 | -4.15% | 3688.2만 |
|---|
| 2026.04.20 | ₩29,661 | ₩30,430 | ₩28,859 | ₩30,129 | +1.58% | 3764.6만 |
|---|
| 2026.04.17 | ₩30,784 | ₩32,242 | ₩30,316 | ₩30,691 | -0.30% | 6369.6만 |
|---|
| 2026.04.16 | ₩29,935 | ₩30,089 | ₩28,832 | ₩30,009 | +0.25% | 3488.2만 |
|---|
| 2026.04.15 | ₩28,992 | ₩30,009 | ₩28,283 | ₩29,875 | +3.04% | 4053.6만 |
|---|
| 2026.04.14 | ₩29,902 | ₩30,971 | ₩28,210 | ₩28,725 | -3.94% | 7169.2만 |
|---|
| 2026.04.13 | ₩28,056 | ₩29,460 | ₩27,655 | ₩28,765 | +2.53% | 5446.4만 |
|---|
| 2026.04.10 | ₩28,859 | ₩29,113 | ₩28,070 | ₩28,457 | -1.39% | 2876.3만 |
|---|
| 2026.04.09 | ₩28,337 | ₩29,220 | ₩27,381 | ₩28,190 | -0.52% | 3520.4만 |
|---|
| 2026.04.08 | ₩29,059 | ₩29,367 | ₩27,601 | ₩28,778 | -0.97% | 3926.2만 |
|---|
| 2026.04.07 | ₩26,826 | ₩27,040 | ₩25,810 | ₩26,973 | +0.55% | 3456.5만 |
|---|
| 2026.04.06 | ₩26,746 | ₩28,043 | ₩26,705 | ₩27,548 | +3.00% | 4106만 |
|---|
| 2026.04.02 | ₩25,214 | ₩26,130 | ₩24,472 | ₩26,010 | +3.16% | 3970만 |
|---|
| 2026.04.01 | ₩26,719 | ₩27,254 | ₩26,077 | ₩26,331 | -1.45% | 4135만 |
|---|
| 2026.03.31 | ₩24,753 | ₩26,726 | ₩24,552 | ₩26,451 | +6.86% | 7035.8만 |
|---|
| 2026.03.30 | ₩25,649 | ₩25,662 | ₩23,857 | ₩24,472 | -4.59% | 5501.2만 |
|---|
| 2026.03.27 | ₩25,529 | ₩25,596 | ₩24,445 | ₩24,593 | -3.67% | 5235.7만 |
|---|
| 2026.03.26 | ₩27,120 | ₩27,708 | ₩26,010 | ₩26,037 | -3.99% | 4606만 |
|---|
| 2026.03.25 | ₩28,618 | ₩29,260 | ₩27,749 | ₩28,404 | -0.75% | 3825.4만 |
|---|
| 2026.03.24 | ₩28,257 | ₩28,752 | ₩27,240 | ₩27,815 | -1.56% | 4190.5만 |
|---|
| 2026.03.23 | ₩28,350 | ₩29,139 | ₩27,454 | ₩28,444 | +0.33% | 4787.7만 |
|---|
| 2026.03.20 | ₩28,283 | ₩28,390 | ₩27,045 | ₩28,003 | -0.99% | 6570.3만 |
|---|
| 2026.03.19 | ₩27,682 | ₩28,591 | ₩27,347 | ₩28,270 | +2.13% | 4148만 |
|---|
| 2026.03.18 | ₩29,995 | ₩30,142 | ₩28,631 | ₩28,631 | -4.55% | 5163.3만 |
|---|
| 2026.03.17 | ₩31,159 | ₩31,894 | ₩30,717 | ₩31,065 | -0.30% | 3954.2만 |
|---|
| 2026.03.16 | ₩29,781 | ₩31,466 | ₩29,647 | ₩31,279 | +5.03% | 7436.5만 |
|---|
| 2026.03.13 | ₩29,099 | ₩30,436 | ₩27,401 | ₩27,468 | -5.61% | 8072.1만 |
|---|
| 2026.03.12 | ₩27,909 | ₩28,484 | ₩26,953 | ₩27,481 | -1.53% | 3220.7만 |
|---|
| 2026.03.11 | ₩27,909 | ₩28,738 | ₩27,267 | ₩28,150 | +0.86% | 3049.1만 |
|---|
| 2026.03.10 | ₩27,575 | ₩28,725 | ₩27,207 | ₩27,722 | +0.53% | 3536만 |
|---|
| 2026.03.09 | ₩26,425 | ₩27,735 | ₩25,769 | ₩27,682 | +4.76% | 5089.9만 |
|---|
| 2026.03.06 | ₩26,117 | ₩26,171 | ₩25,194 | ₩25,248 | -3.33% | 4381.5만 |
|---|
| 2026.03.05 | ₩28,123 | ₩28,538 | ₩26,648 | ₩27,214 | -3.23% | 3934.6만 |
|---|
| 2026.03.04 | ₩28,083 | ₩29,242 | ₩27,628 | ₩28,243 | +0.57% | 6229.4만 |
|---|
| 2026.03.03 | ₩26,144 | ₩26,986 | ₩25,370 | ₩26,171 | +0.10% | 3721.8만 |
|---|
| 2026.03.02 | ₩25,275 | ₩28,297 | ₩25,168 | ₩27,281 | +7.94% | 5286.4만 |
|---|
| 2026.02.27 | ₩26,398 | ₩26,545 | ₩25,248 | ₩25,382 | -3.85% | 3334.5만 |
|---|
| 2026.02.26 | ₩28,685 | ₩28,885 | ₩26,632 | ₩27,334 | -4.71% | 4186.2만 |
|---|
| 2026.02.25 | ₩27,414 | ₩29,647 | ₩27,394 | ₩28,752 | +4.88% | 6043.6만 |
|---|
| 2026.02.24 | ₩25,074 | ₩26,211 | ₩24,940 | ₩25,997 | +3.68% | 3034.2만 |
|---|
| 2026.02.23 | ₩26,077 | ₩26,318 | ₩25,154 | ₩25,703 | -1.44% | 3054.5만 |
|---|
| 2026.02.20 | ₩26,451 | ₩27,287 | ₩26,304 | ₩26,919 | +1.77% | 3600.1만 |
|---|
| 2026.02.19 | ₩26,077 | ₩26,692 | ₩25,743 | ₩26,692 | +2.36% | 3122.4만 |
|---|
| 2026.02.18 | ₩26,853 | ₩27,642 | ₩26,191 | ₩26,505 | -1.29% | 3115.9만 |
|---|
| 2026.02.17 | ₩27,561 | ₩27,655 | ₩26,438 | ₩26,946 | -2.23% | 3026.6만 |
|---|
| 2026.02.13 | ₩27,067 | ₩28,879 | ₩26,804 | ₩28,029 | +3.56% | 4913.9만 |
|---|
| 2026.02.12 | ₩26,719 | ₩26,826 | ₩24,980 | ₩26,398 | -1.20% | 3989만 |
|---|
| 2026.02.11 | ₩27,494 | ₩27,494 | ₩25,435 | ₩26,037 | -5.30% | 3339.2만 |
|---|
| 2026.02.10 | ₩27,688 | ₩28,444 | ₩26,679 | ₩26,679 | -3.65% | 3953.7만 |
|---|
| 2026.02.09 | ₩25,943 | ₩29,086 | ₩25,850 | ₩28,685 | +10.57% | 4846.6만 |
|---|
| 2026.02.06 | ₩25,107 | ₩27,682 | ₩25,007 | ₩27,374 | +9.03% | 7445.9만 |
|---|
| 2026.02.05 | ₩25,743 | ₩26,839 | ₩22,988 | ₩23,269 | -9.61% | 7528.7만 |
|---|
| 2026.02.04 | ₩29,246 | ₩29,393 | ₩26,612 | ₩27,147 | -7.18% | 5540.8만 |
|---|
| 2026.02.03 | ₩30,878 | ₩30,879 | ₩28,136 | ₩29,888 | -3.20% | 4702.6만 |
|---|
| 2026.02.02 | ₩30,590 | ₩32,202 | ₩30,196 | ₩30,490 | -0.33% | 5484만 |
|---|
| 2026.01.30 | ₩34,769 | ₩35,458 | ₩32,830 | ₩33,566 | -3.46% | 4546.9만 |
|---|
| 2026.01.29 | ₩38,353 | ₩38,420 | ₩34,796 | ₩35,705 | -6.90% | 5839만 |
|---|
| 2026.01.28 | ₩40,065 | ₩40,854 | ₩39,396 | ₩39,624 | -1.10% | 3415.9만 |
|---|
| 2026.01.27 | ₩37,257 | ₩39,416 | ₩37,069 | ₩39,222 | +5.28% | 3165.1만 |
|---|
| 2026.01.26 | ₩37,110 | ₩38,433 | ₩36,829 | ₩37,176 | +0.18% | 3281.4만 |
|---|
| 2026.01.23 | ₩38,286 | ₩39,797 | ₩37,364 | ₩38,514 | +0.59% | 2863.4만 |
|---|
| 2026.01.22 | ₩39,423 | ₩39,624 | ₩37,872 | ₩38,647 | -1.97% | 3277.4만 |
|---|
| 2026.01.21 | ₩37,925 | ₩39,383 | ₩35,786 | ₩39,249 | +3.49% | 5154만 |
|---|
| 2026.01.20 | ₩38,474 | ₩39,182 | ₩37,497 | ₩37,765 | -1.84% | 5111.7만 |
|---|
| 2026.01.16 | ₩41,275 | ₩42,111 | ₩39,824 | ₩41,670 | +0.96% | 4432.9만 |
|---|
| 2026.01.15 | ₩44,224 | ₩44,331 | ₩41,168 | ₩41,282 | -6.65% | 4688.4만 |
|---|
| 2026.01.14 | ₩43,087 | ₩45,989 | ₩42,445 | ₩43,676 | +1.37% | 6844.8만 |
|---|
| 2026.01.13 | ₩42,111 | ₩43,114 | ₩41,396 | ₩41,750 | -0.86% | 4216.6만 |
|---|
| 2026.01.12 | ₩40,038 | ₩42,178 | ₩39,731 | ₩41,630 | +3.97% | 3363만 |
|---|
| 2026.01.09 | ₩40,921 | ₩42,365 | ₩39,597 | ₩40,199 | -1.76% | 3767만 |
|---|
| 2026.01.08 | ₩39,583 | ₩42,345 | ₩38,995 | ₩41,830 | +5.68% | 3994.2만 |
|---|
| 2026.01.07 | ₩42,312 | ₩42,646 | ₩40,426 | ₩40,600 | -4.05% | 3982.2만 |
|---|
| 2026.01.06 | ₩45,434 | ₩45,521 | ₩41,964 | ₩43,234 | -4.84% | 4206.2만 |
|---|
| 2026.01.05 | ₩43,435 | ₩45,173 | ₩42,686 | ₩44,598 | +2.68% | 5416.4만 |
|---|
| 2026.01.02 | ₩37,444 | ₩41,803 | ₩36,722 | ₩41,710 | +11.39% | 5844.5만 |
|---|
| 2025.12.31 | ₩37,511 | ₩37,551 | ₩35,893 | ₩36,307 | -3.21% | 3387.8만 |
|---|
| 2025.12.30 | ₩38,246 | ₩39,035 | ₩36,869 | ₩37,069 | -3.08% | 3068.1만 |
|---|
| 2025.12.29 | ₩37,444 | ₩39,610 | ₩37,390 | ₩38,166 | +1.93% | 2841만 |
|---|
| 2025.12.26 | ₩39,410 | ₩39,450 | ₩37,310 | ₩37,858 | -3.94% | 3266.4만 |
|---|
| 2025.12.24 | ₩39,008 | ₩39,490 | ₩38,433 | ₩39,249 | +0.62% | 2154.7만 |
|---|
| 2025.12.23 | ₩40,118 | ₩40,546 | ₩38,701 | ₩39,824 | -0.73% | 3579.1만 |
|---|
| 2025.12.22 | ₩43,702 | ₩43,836 | ₩40,787 | ₩41,576 | -4.87% | 4118.2만 |
|---|
| 2025.12.19 | ₩39,958 | ₩42,271 | ₩39,570 | ₩41,937 | +4.95% | 6252.7만 |
|---|
| 2025.12.18 | ₩41,710 | ₩42,419 | ₩37,979 | ₩38,019 | -8.85% | 5281만 |
|---|
| 2025.12.17 | ₩41,830 | ₩43,094 | ₩38,968 | ₩39,209 | -6.27% | 5592.2만 |
|---|
| 2025.12.16 | ₩41,242 | ₩42,469 | ₩40,613 | ₩41,977 | +1.78% | 4097.3만 |
|---|
| 2025.12.15 | ₩46,163 | ₩46,591 | ₩41,135 | ₩41,389 | -10.34% | 6158.4만 |
|---|
| 2025.12.12 | ₩51,485 | ₩51,886 | ₩46,457 | ₩46,618 | -9.45% | 5164.9만 |
|---|
| 2025.12.11 | ₩51,886 | ₩52,780 | ₩50,363 | ₩51,325 | -1.08% | 4163.9만 |
|---|
| 2025.12.10 | ₩52,060 | ₩56,279 | ₩51,400 | ₩54,026 | +3.78% | 5335만 |
|---|
| 2025.12.09 | ₩46,805 | ₩53,210 | ₩46,350 | ₩52,435 | +12.03% | 6035.1만 |
|---|
| 2025.12.08 | ₩47,273 | ₩48,062 | ₩45,200 | ₩47,928 | +1.39% | 4107.3만 |
|---|
| 2025.12.05 | ₩47,005 | ₩48,985 | ₩45,481 | ₩45,548 | -3.10% | 4704.8만 |
|---|
| 2025.12.04 | ₩44,652 | ₩48,570 | ₩43,475 | ₩48,570 | +8.78% | 4848.4만 |
|---|
| 2025.12.03 | ₩44,384 | ₩45,962 | ₩42,927 | ₩45,013 | +1.42% | 5686.2만 |
|---|
| 2025.12.02 | ₩41,014 | ₩43,876 | ₩40,787 | ₩42,673 | +4.04% | 6020.5만 |
|---|
| 2025.12.01 | ₩40,800 | ₩41,322 | ₩38,527 | ₩38,701 | -5.15% | 6469.5만 |
|---|
| 2025.11.28 | ₩45,200 | ₩47,072 | ₩42,833 | ₩44,291 | -2.01% | 5136.7만 |
|---|
| 2025.11.26 | ₩40,546 | ₩43,395 | ₩39,263 | ₩42,445 | +4.68% | 5346.9만 |
|---|
| 2025.11.25 | ₩39,971 | ₩41,456 | ₩38,340 | ₩38,661 | -3.28% | 4969.2만 |
|---|
| 2025.11.24 | ₩36,026 | ₩42,164 | ₩35,384 | ₩41,589 | +15.44% | 7202.6만 |
|---|
| 2025.11.21 | ₩34,796 | ₩35,799 | ₩32,536 | ₩34,769 | -0.08% | 5509.3만 |
|---|
| 2025.11.20 | ₩40,439 | ₩40,627 | ₩34,702 | ₩34,796 | -13.96% | 6202.1만 |
|---|
| 2025.11.19 | ₩42,459 | ₩43,301 | ₩38,447 | ₩39,022 | -8.09% | 5063.7만 |
|---|
| 2025.11.18 | ₩41,248 | ₩44,652 | ₩40,747 | ₩43,167 | +4.65% | 5266.3만 |
|---|
| 2025.11.17 | ₩45,133 | ₩45,962 | ₩40,279 | ₩41,389 | -8.30% | 5861만 |
|---|
| 2025.11.14 | ₩46,805 | ₩48,196 | ₩44,859 | ₩46,002 | -1.71% | 5064.2만 |
|---|
| 2025.11.13 | ₩53,357 | ₩53,665 | ₩48,209 | ₩48,904 | -8.35% | 4117.5만 |
|---|
| 2025.11.12 | ₩54,909 | ₩55,164 | ₩52,555 | ₩54,253 | -1.19% | 2841만 |
|---|
| 2025.11.11 | ₩54,454 | ₩55,404 | ₩51,392 | ₩52,943 | -2.78% | 2250만 |
|---|
| 2025.11.10 | ₩58,051 | ₩58,533 | ₩54,775 | ₩55,029 | -5.21% | 4032.1만 |
|---|
| 2025.11.07 | ₩50,001 | ₩54,146 | ₩47,861 | ₩53,799 | +7.60% | 4575.2만 |
|---|
| 2025.11.06 | ₩54,160 | ₩54,438 | ₩49,640 | ₩49,974 | -7.73% | 3867.2만 |
|---|
| 2025.11.05 | ₩55,163 | ₩56,941 | ₩53,866 | ₩55,390 | +0.41% | 3436만 |
|---|
| 2025.11.04 | ₩54,200 | ₩57,530 | ₩52,583 | ₩52,769 | -2.64% | 4670.5만 |
|---|
| 2025.11.03 | ₩59,883 | ₩60,017 | ₩56,821 | ₩57,316 | -4.29% | 3598.1만 |
|---|
| 2025.10.31 | ₩62,558 | ₩63,355 | ₩60,405 | ₩62,384 | -0.28% | 2286.3만 |
|---|
| 2025.10.30 | ₩64,243 | ₩64,778 | ₩59,469 | ₩59,576 | -7.26% | 4137.4만 |
|---|
| 2025.10.29 | ₩69,539 | ₩69,846 | ₩65,366 | ₩66,543 | -4.31% | 3175.3만 |
|---|
| 2025.10.28 | ₩71,076 | ₩72,253 | ₩70,073 | ₩70,261 | -1.15% | 2361.7만 |
|---|
| 2025.10.27 | ₩72,133 | ₩72,935 | ₩69,231 | ₩71,825 | -0.43% | 3555.5만 |
|---|
| 2025.10.24 | ₩68,201 | ₩69,030 | ₩66,784 | ₩67,412 | -1.16% | 2355.1만 |
|---|
| 2025.10.23 | ₩65,059 | ₩66,329 | ₩63,955 | ₩65,781 | +1.11% | 2144.4만 |
|---|
| 2025.10.22 | ₩68,201 | ₩68,255 | ₩62,264 | ₩64,230 | -5.82% | 3692.7만 |
|---|
| 2025.10.21 | ₩70,421 | ₩73,804 | ₩69,030 | ₩69,338 | -1.54% | 3439.4만 |
|---|
| 2025.10.20 | ₩70,542 | ₩72,695 | ₩69,271 | ₩71,946 | +1.99% | 3180.2만 |
|---|
| 2025.10.17 | ₩66,864 | ₩68,268 | ₩64,871 | ₩66,663 | -0.30% | 3894.9만 |
|---|
| 2025.10.16 | ₩72,842 | ₩75,021 | ₩68,201 | ₩68,308 | -6.22% | 3543.9만 |
|---|
| 2025.10.15 | ₩72,574 | ₩72,574 | ₩68,282 | ₩71,946 | -0.87% | 4159.5만 |
|---|
| 2025.10.14 | ₩70,461 | ₩73,266 | ₩69,565 | ₩70,769 | +0.44% | 4180.3만 |
|---|
| 2025.10.13 | ₩72,494 | ₩76,024 | ₩70,475 | ₩76,024 | +4.87% | 4145.7만 |
|---|
| 2025.10.10 | ₩79,220 | ₩81,494 | ₩70,027 | ₩70,167 | -11.43% | 6789.6만 |
|---|