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 | ₩32,561 | ₩32,815 | ₩31,774 | ₩32,068 | -1.52% | 2319.5만 |
| 2026.10.08 | ₩32,188 | ₩32,628 | ₩31,027 | ₩32,081 | -0.33% | 3446.9만 |
| 2026.10.07 | ₩33,295 | ₩33,616 | ₩32,401 | ₩32,908 | -1.16% | 3600만 |
| 2026.10.06 | ₩35,697 | ₩36,224 | ₩34,456 | ₩34,963 | -2.06% | 3006.7만 |
| 2026.10.05 | ₩35,764 | ₩36,418 | ₩35,144 | ₩35,751 | -0.04% | 2913.4만 |
| 2026.10.02 | ₩36,778 | ₩37,632 | ₩34,590 | ₩35,057 | -4.68% | 3689.2만 |
| 2026.10.01 | ₩35,297 | ₩36,538 | ₩35,057 | ₩35,671 | +1.06% | 2958.3만 |
| 2026.09.30 | ₩36,465 | ₩37,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,990 |
| ₩35,270 |
| -3.28% |
| 2862.1만 |
| 2026.09.29 | ₩37,112 | ₩37,205 | ₩35,164 | ₩35,671 | -3.88% | 3127.9만 |
|---|
| 2026.09.28 | ₩36,204 | ₩37,265 | ₩35,671 | ₩35,817 | -1.07% | 2735.7만 |
|---|
| 2026.09.25 | ₩37,739 | ₩37,886 | ₩35,924 | ₩36,778 | -2.55% | 3217.1만 |
|---|
| 2026.09.24 | ₩36,305 | ₩37,806 | ₩36,231 | ₩37,405 | +3.03% | 3313.5만 |
|---|
| 2026.09.23 | ₩37,606 | ₩38,106 | ₩36,431 | ₩36,645 | -2.56% | 3631.3만 |
|---|
| 2026.09.22 | ₩37,339 | ₩38,513 | ₩36,992 | ₩38,380 | +2.79% | 4067.4만 |
|---|
| 2026.09.21 | ₩36,778 | ₩37,806 | ₩36,138 | ₩37,699 | +2.50% | 5249.6만 |
|---|
| 2026.09.18 | ₩33,135 | ₩35,190 | ₩33,042 | ₩34,683 | +4.67% | 6531만 |
|---|
| 2026.09.17 | ₩31,314 | ₩32,795 | ₩30,993 | ₩31,881 | +1.81% | 4198만 |
|---|
| 2026.09.16 | ₩31,294 | ₩31,482 | ₩29,572 | ₩30,439 | -2.73% | 4239.5만 |
|---|
| 2026.09.15 | ₩32,815 | ₩32,975 | ₩30,686 | ₩31,494 | -4.03% | 5252.7만 |
|---|
| 2026.09.14 | ₩32,835 | ₩34,656 | ₩32,695 | ₩34,376 | +4.69% | 4438.3만 |
|---|
| 2026.09.11 | ₩32,708 | ₩35,991 | ₩32,401 | ₩33,402 | +2.12% | 6304.5만 |
|---|
| 2026.09.10 | ₩31,587 | ₩32,935 | ₩31,173 | ₩32,294 | +2.24% | 2636.2만 |
|---|
| 2026.09.09 | ₩34,029 | ₩34,136 | ₩32,188 | ₩32,308 | -5.06% | 2849.1만 |
|---|
| 2026.09.08 | ₩33,042 | ₩33,642 | ₩32,294 | ₩33,055 | +0.04% | 2996.6만 |
|---|
| 2026.09.04 | ₩33,809 | ₩34,016 | ₩32,728 | ₩33,322 | -1.44% | 4669.8만 |
|---|
| 2026.09.03 | ₩31,841 | ₩35,497 | ₩31,747 | ₩35,297 | +10.85% | 6707만 |
|---|
| 2026.09.02 | ₩30,813 | ₩31,414 | ₩30,441 | ₩30,773 | -0.13% | 2693.9만 |
|---|
| 2026.09.01 | ₩32,548 | ₩32,802 | ₩30,766 | ₩31,187 | -4.18% | 4040.2만 |
|---|
| 2026.08.31 | ₩31,974 | ₩33,989 | ₩31,627 | ₩33,789 | +5.68% | 4159.9만 |
|---|
| 2026.08.28 | ₩33,495 | ₩34,269 | ₩31,694 | ₩31,761 | -5.18% | 5159.6만 |
|---|
| 2026.08.27 | ₩34,576 | ₩35,911 | ₩33,502 | ₩34,203 | -1.08% | 5673.5만 |
|---|
| 2026.08.26 | ₩32,348 | ₩33,709 | ₩32,188 | ₩33,242 | +2.76% | 3608.9만 |
|---|
| 2026.08.25 | ₩31,761 | ₩34,398 | ₩31,480 | ₩33,122 | +4.29% | 6145.8만 |
|---|
| 2026.08.24 | ₩31,494 | ₩33,282 | ₩31,000 | ₩32,214 | +2.29% | 6661.9만 |
|---|
| 2026.08.21 | ₩29,692 | ₩31,147 | ₩29,225 | ₩30,466 | +2.61% | 5949.4만 |
|---|
| 2026.08.20 | ₩28,638 | ₩29,090 | ₩27,517 | ₩28,785 | +0.51% | 6491.9만 |
|---|
| 2026.08.19 | ₩24,728 | ₩27,884 | ₩24,514 | ₩27,010 | +9.23% | 7566.8만 |
|---|
| 2026.08.18 | ₩24,474 | ₩25,288 | ₩24,368 | ₩24,394 | -0.33% | 2074.2만 |
|---|
| 2026.08.17 | ₩24,288 | ₩25,355 | ₩24,167 | ₩24,995 | +2.91% | 3095.4만 |
|---|
| 2026.08.14 | ₩24,021 | ₩24,321 | ₩23,220 | ₩24,127 | +0.44% | 2628.7만 |
|---|
| 2026.08.13 | ₩23,854 | ₩24,641 | ₩23,580 | ₩24,408 | +2.32% | 2439.3만 |
|---|
| 2026.08.12 | ₩24,501 | ₩24,581 | ₩23,807 | ₩23,874 | -2.56% | 2188.5만 |
|---|
| 2026.08.11 | ₩24,388 | ₩24,641 | ₩23,534 | ₩24,141 | -1.01% | 1961.1만 |
|---|
| 2026.08.10 | ₩25,022 | ₩25,168 | ₩24,101 | ₩24,154 | -3.47% | 2766.6만 |
|---|
| 2026.08.07 | ₩25,168 | ₩25,755 | ₩24,194 | ₩25,115 | -0.21% | 2993.9만 |
|---|
| 2026.08.06 | ₩24,047 | ₩24,968 | ₩23,794 | ₩24,421 | +1.55% | 2500.4만 |
|---|
| 2026.08.05 | ₩24,154 | ₩24,821 | ₩23,460 | ₩24,594 | +1.82% | 2928만 |
|---|
| 2026.08.04 | ₩23,327 | ₩24,274 | ₩23,100 | ₩24,154 | +3.55% | 2870.8만 |
|---|
| 2026.08.03 | ₩22,633 | ₩23,413 | ₩22,192 | ₩23,247 | +2.71% | 2189.7만 |
|---|
| 2026.07.31 | ₩23,707 | ₩23,714 | ₩22,052 | ₩23,060 | -2.73% | 3575.2만 |
|---|
| 2026.07.30 | ₩22,659 | ₩24,328 | ₩22,506 | ₩24,127 | +6.48% | 3575.4만 |
|---|
| 2026.07.29 | ₩23,340 | ₩23,660 | ₩22,059 | ₩22,139 | -5.15% | 3246.4만 |
|---|
| 2026.07.28 | ₩22,773 | ₩23,874 | ₩21,792 | ₩23,447 | +2.96% | 3349.9만 |
|---|
| 2026.07.27 | ₩22,292 | ₩24,448 | ₩22,246 | ₩23,914 | +7.27% | 6261.3만 |
|---|
| 2026.07.24 | ₩22,139 | ₩22,166 | ₩20,704 | ₩21,071 | -4.82% | 3175.9만 |
|---|
| 2026.07.23 | ₩22,993 | ₩23,840 | ₩21,739 | ₩22,139 | -3.71% | 4276.5만 |
|---|
| 2026.07.22 | ₩22,780 | ₩24,341 | ₩22,726 | ₩23,674 | +3.93% | 3527.2만 |
|---|
| 2026.07.21 | ₩22,639 | ₩23,006 | ₩22,272 | ₩22,993 | +1.56% | 3586.1만 |
|---|
| 2026.07.20 | ₩21,372 | ₩22,519 | ₩21,165 | ₩22,192 | +3.84% | 3217.9만 |
|---|
| 2026.07.17 | ₩19,910 | ₩21,165 | ₩19,577 | ₩20,938 | +5.16% | 3601.1만 |
|---|
| 2026.07.16 | ₩20,911 | ₩21,058 | ₩20,097 | ₩20,604 | -1.47% | 2852.8만 |
|---|
| 2026.07.15 | ₩22,399 | ₩22,606 | ₩20,878 | ₩21,071 | -5.93% | 4276.4만 |
|---|
| 2026.07.14 | ₩20,578 | ₩21,819 | ₩20,524 | ₩21,739 | +5.64% | 5155.8만 |
|---|
| 2026.07.13 | ₩19,697 | ₩19,857 | ₩19,110 | ₩19,497 | -1.02% | 2629.7만 |
|---|
| 2026.07.10 | ₩20,378 | ₩20,738 | ₩19,950 | ₩19,991 | -1.90% | 2870.2만 |
|---|
| 2026.07.09 | ₩19,563 | ₩19,877 | ₩19,377 | ₩19,604 | +0.20% | 2106.3만 |
|---|
| 2026.07.08 | ₩19,143 | ₩19,910 | ₩18,816 | ₩19,830 | +3.59% | 2839.3만 |
|---|
| 2026.07.07 | ₩20,484 | ₩21,031 | ₩19,697 | ₩19,750 | -3.58% | 3260.8만 |
|---|
| 2026.07.06 | ₩19,116 | ₩21,565 | ₩19,056 | ₩20,751 | +8.55% | 4673.1만 |
|---|
| 2026.07.02 | ₩19,437 | ₩20,351 | ₩19,003 | ₩19,163 | -1.41% | 4099.7만 |
|---|
| 2026.07.01 | ₩17,842 | ₩19,523 | ₩17,722 | ₩18,883 | +5.83% | 4051.3만 |
|---|
| 2026.06.30 | ₩17,615 | ₩18,029 | ₩17,081 | ₩17,762 | +0.83% | 3811.3만 |
|---|
| 2026.06.29 | ₩18,309 | ₩18,563 | ₩17,376 | ₩18,416 | +0.58% | 3638.6만 |
|---|
| 2026.06.26 | ₩17,348 | ₩18,422 | ₩17,275 | ₩18,096 | +4.31% | 6650.3만 |
|---|
| 2026.06.25 | ₩19,016 | ₩19,047 | ₩17,435 | ₩17,775 | -6.53% | 4398.1만 |
|---|
| 2026.06.24 | ₩20,017 | ₩20,124 | ₩18,483 | ₩18,709 | -6.53% | 4626.8만 |
|---|
| 2026.06.23 | ₩20,164 | ₩20,678 | ₩19,984 | ₩20,191 | +0.13% | 3144.9만 |
|---|
| 2026.06.22 | ₩21,725 | ₩22,860 | ₩20,978 | ₩21,165 | -2.58% | 3574.1만 |
|---|
| 2026.06.18 | ₩21,298 | ₩21,645 | ₩20,606 | ₩21,539 | +1.13% | 5159.9만 |
|---|
| 2026.06.17 | ₩21,518 | ₩22,459 | ₩20,925 | ₩20,951 | -2.64% | 3270.1만 |
|---|
| 2026.06.16 | ₩22,659 | ₩23,033 | ₩21,579 | ₩21,632 | -4.53% | 3820.2만 |
|---|
| 2026.06.15 | ₩22,940 | ₩23,780 | ₩22,753 | ₩22,833 | -0.47% | 5125만 |
|---|
| 2026.06.12 | ₩21,765 | ₩22,433 | ₩21,285 | ₩21,498 | -1.23% | 2512.5만 |
|---|
| 2026.06.11 | ₩20,885 | ₩22,072 | ₩20,487 | ₩22,046 | +5.56% | 3619.6만 |
|---|
| 2026.06.10 | ₩21,378 | ₩21,912 | ₩20,724 | ₩20,871 | -2.37% | 3054.1만 |
|---|
| 2026.06.09 | ₩22,019 | ₩22,566 | ₩20,644 | ₩21,619 | -1.82% | 3883.3만 |
|---|
| 2026.06.08 | ₩22,192 | ₩23,060 | ₩21,899 | ₩22,486 | +1.32% | 3858.5만 |
|---|
| 2026.06.05 | ₩22,700 | ₩22,780 | ₩20,818 | ₩21,218 | -6.53% | 6315.8만 |
|---|
| 2026.06.04 | ₩22,486 | ₩23,954 | ₩22,246 | ₩23,874 | +6.17% | 5048.8만 |
|---|
| 2026.06.03 | ₩23,594 | ₩23,774 | ₩22,446 | ₩22,553 | -4.41% | 4157.5만 |
|---|
| 2026.06.02 | ₩24,675 | ₩24,955 | ₩23,380 | ₩23,981 | -2.81% | 4761.5만 |
|---|
| 2026.06.01 | ₩24,634 | ₩25,942 | ₩24,288 | ₩25,155 | +2.11% | 3603.7만 |
|---|
| 2026.05.29 | ₩25,222 | ₩26,496 | ₩24,601 | ₩25,715 | +1.96% | 3537.6만 |
|---|
| 2026.05.28 | ₩24,461 | ₩25,802 | ₩23,847 | ₩25,689 | +5.02% | 4000.3만 |
|---|
| 2026.05.27 | ₩25,335 | ₩25,555 | ₩24,988 | ₩25,115 | -0.87% | 2375만 |
|---|
| 2026.05.26 | ₩25,742 | ₩26,756 | ₩25,388 | ₩25,622 | -0.47% | 3248.1만 |
|---|
| 2026.05.22 | ₩25,936 | ₩26,516 | ₩25,108 | ₩25,195 | -2.86% | 2465.8만 |
|---|
| 2026.05.21 | ₩25,355 | ₩26,236 | ₩25,302 | ₩26,169 | +3.21% | 2169.8만 |
|---|
| 2026.05.20 | ₩25,062 | ₩26,216 | ₩24,884 | ₩25,876 | +3.25% | 2665.7만 |
|---|
| 2026.05.19 | ₩24,675 | ₩25,295 | ₩24,408 | ₩24,861 | +0.76% | 2947.1만 |
|---|
| 2026.05.18 | ₩25,809 | ₩25,876 | ₩24,408 | ₩24,995 | -3.15% | 4794.9만 |
|---|
| 2026.05.15 | ₩28,398 | ₩28,464 | ₩26,489 | ₩26,516 | -6.63% | 5047.9만 |
|---|
| 2026.05.14 | ₩28,291 | ₩30,226 | ₩27,610 | ₩29,359 | +3.77% | 3753.7만 |
|---|
| 2026.05.13 | ₩28,598 | ₩28,938 | ₩28,064 | ₩28,264 | -1.17% | 2552.4만 |
|---|
| 2026.05.12 | ₩29,852 | ₩30,026 | ₩28,331 | ₩28,918 | -3.13% | 4505.4만 |
|---|
| 2026.05.11 | ₩29,385 | ₩31,180 | ₩29,299 | ₩30,720 | +4.54% | 4031.6만 |
|---|
| 2026.05.08 | ₩29,359 | ₩29,886 | ₩28,665 | ₩29,585 | +0.77% | 2894.4만 |
|---|
| 2026.05.07 | ₩30,159 | ₩30,333 | ₩28,531 | ₩29,359 | -2.65% | 3693.9만 |
|---|
| 2026.05.06 | ₩30,686 | ₩31,320 | ₩30,199 | ₩30,573 | -0.37% | 3662.6만 |
|---|
| 2026.05.05 | ₩30,960 | ₩31,153 | ₩30,106 | ₩30,826 | -0.43% | 3497.1만 |
|---|
| 2026.05.04 | ₩29,572 | ₩30,920 | ₩29,572 | ₩30,413 | +2.84% | 4340.5만 |
|---|
| 2026.05.01 | ₩28,905 | ₩29,479 | ₩28,611 | ₩29,198 | +1.02% | 2962.4만 |
|---|
| 2026.04.30 | ₩27,664 | ₩28,585 | ₩27,384 | ₩28,558 | +3.23% | 2455.5만 |
|---|
| 2026.04.29 | ₩28,384 | ₩28,424 | ₩26,943 | ₩27,570 | -2.87% | 3267.4만 |
|---|
| 2026.04.28 | ₩28,037 | ₩28,925 | ₩27,464 | ₩28,665 | +2.24% | 2853.2만 |
|---|
| 2026.04.27 | ₩29,399 | ₩29,906 | ₩28,598 | ₩28,758 | -2.18% | 3120.7만 |
|---|
| 2026.04.24 | ₩29,906 | ₩30,039 | ₩28,918 | ₩29,545 | -1.20% | 2600.6만 |
|---|
| 2026.04.23 | ₩30,179 | ₩30,760 | ₩28,891 | ₩29,359 | -2.72% | 4045만 |
|---|
| 2026.04.22 | ₩30,493 | ₩31,280 | ₩30,279 | ₩31,107 | +2.01% | 4715.6만 |
|---|
| 2026.04.21 | ₩30,226 | ₩30,453 | ₩28,945 | ₩28,972 | -4.15% | 3688.2만 |
|---|
| 2026.04.20 | ₩29,599 | ₩30,366 | ₩28,798 | ₩30,066 | +1.58% | 3764.6만 |
|---|
| 2026.04.17 | ₩30,720 | ₩32,174 | ₩30,253 | ₩30,626 | -0.30% | 6369.6만 |
|---|
| 2026.04.16 | ₩29,872 | ₩30,026 | ₩28,771 | ₩29,946 | +0.25% | 3488.2만 |
|---|
| 2026.04.15 | ₩28,932 | ₩29,946 | ₩28,224 | ₩29,812 | +3.04% | 4053.6만 |
|---|
| 2026.04.14 | ₩29,839 | ₩30,907 | ₩28,151 | ₩28,665 | -3.94% | 7169.2만 |
|---|
| 2026.04.13 | ₩27,997 | ₩29,399 | ₩27,597 | ₩28,705 | +2.53% | 5446.4만 |
|---|
| 2026.04.10 | ₩28,798 | ₩29,052 | ₩28,011 | ₩28,398 | -1.39% | 2876.3만 |
|---|
| 2026.04.09 | ₩28,278 | ₩29,158 | ₩27,323 | ₩28,131 | -0.52% | 3520.4만 |
|---|
| 2026.04.08 | ₩28,998 | ₩29,305 | ₩27,544 | ₩28,718 | -0.97% | 3926.2만 |
|---|
| 2026.04.07 | ₩26,770 | ₩26,983 | ₩25,755 | ₩26,916 | +0.55% | 3456.5만 |
|---|
| 2026.04.06 | ₩26,690 | ₩27,984 | ₩26,650 | ₩27,490 | +3.00% | 4106만 |
|---|
| 2026.04.02 | ₩25,162 | ₩26,076 | ₩24,421 | ₩25,956 | +3.16% | 3970만 |
|---|
| 2026.04.01 | ₩26,663 | ₩27,197 | ₩26,022 | ₩26,276 | -1.45% | 4135만 |
|---|
| 2026.03.31 | ₩24,701 | ₩26,670 | ₩24,501 | ₩26,396 | +6.86% | 7035.8만 |
|---|
| 2026.03.30 | ₩25,595 | ₩25,609 | ₩23,807 | ₩24,421 | -4.59% | 5501.2만 |
|---|
| 2026.03.27 | ₩25,475 | ₩25,542 | ₩24,394 | ₩24,541 | -3.67% | 5235.7만 |
|---|
| 2026.03.26 | ₩27,063 | ₩27,650 | ₩25,956 | ₩25,982 | -3.99% | 4606만 |
|---|
| 2026.03.25 | ₩28,558 | ₩29,198 | ₩27,690 | ₩28,344 | -0.75% | 3825.4만 |
|---|
| 2026.03.24 | ₩28,198 | ₩28,691 | ₩27,183 | ₩27,757 | -1.56% | 4190.5만 |
|---|
| 2026.03.23 | ₩28,291 | ₩29,078 | ₩27,397 | ₩28,384 | +0.33% | 4787.7만 |
|---|
| 2026.03.20 | ₩28,224 | ₩28,331 | ₩26,989 | ₩27,944 | -0.99% | 6570.3만 |
|---|
| 2026.03.19 | ₩27,624 | ₩28,531 | ₩27,290 | ₩28,211 | +2.13% | 4148만 |
|---|
| 2026.03.18 | ₩29,932 | ₩30,079 | ₩28,571 | ₩28,571 | -4.55% | 5163.3만 |
|---|
| 2026.03.17 | ₩31,093 | ₩31,827 | ₩30,653 | ₩31,000 | -0.30% | 3954.2만 |
|---|
| 2026.03.16 | ₩29,719 | ₩31,400 | ₩29,585 | ₩31,213 | +5.03% | 7436.5만 |
|---|
| 2026.03.13 | ₩29,038 | ₩30,373 | ₩27,343 | ₩27,410 | -5.61% | 8072.1만 |
|---|
| 2026.03.12 | ₩27,851 | ₩28,424 | ₩26,896 | ₩27,424 | -1.53% | 3220.7만 |
|---|
| 2026.03.11 | ₩27,851 | ₩28,678 | ₩27,210 | ₩28,091 | +0.86% | 3049.1만 |
|---|
| 2026.03.10 | ₩27,517 | ₩28,665 | ₩27,150 | ₩27,664 | +0.53% | 3536만 |
|---|
| 2026.03.09 | ₩26,369 | ₩27,677 | ₩25,715 | ₩27,624 | +4.76% | 5089.9만 |
|---|
| 2026.03.06 | ₩26,062 | ₩26,116 | ₩25,142 | ₩25,195 | -3.33% | 4381.5만 |
|---|
| 2026.03.05 | ₩28,064 | ₩28,478 | ₩26,592 | ₩27,157 | -3.23% | 3934.6만 |
|---|
| 2026.03.04 | ₩28,024 | ₩29,181 | ₩27,570 | ₩28,184 | +0.57% | 6229.4만 |
|---|
| 2026.03.03 | ₩26,089 | ₩26,930 | ₩25,316 | ₩26,116 | +0.10% | 3721.8만 |
|---|
| 2026.03.02 | ₩25,222 | ₩28,238 | ₩25,115 | ₩27,223 | +7.94% | 5286.4만 |
|---|
| 2026.02.27 | ₩26,343 | ₩26,489 | ₩25,195 | ₩25,328 | -3.85% | 3334.5만 |
|---|
| 2026.02.26 | ₩28,625 | ₩28,825 | ₩26,576 | ₩27,277 | -4.71% | 4186.2만 |
|---|
| 2026.02.25 | ₩27,357 | ₩29,585 | ₩27,337 | ₩28,691 | +4.88% | 6043.6만 |
|---|
| 2026.02.24 | ₩25,022 | ₩26,156 | ₩24,888 | ₩25,942 | +3.68% | 3034.2만 |
|---|
| 2026.02.23 | ₩26,022 | ₩26,263 | ₩25,102 | ₩25,649 | -1.44% | 3054.5만 |
|---|
| 2026.02.20 | ₩26,396 | ₩27,230 | ₩26,249 | ₩26,863 | +1.77% | 3600.1만 |
|---|
| 2026.02.19 | ₩26,022 | ₩26,636 | ₩25,689 | ₩26,636 | +2.36% | 3122.4만 |
|---|
| 2026.02.18 | ₩26,796 | ₩27,584 | ₩26,136 | ₩26,449 | -1.29% | 3115.9만 |
|---|
| 2026.02.17 | ₩27,504 | ₩27,597 | ₩26,383 | ₩26,890 | -2.23% | 3026.6만 |
|---|
| 2026.02.13 | ₩27,010 | ₩28,818 | ₩26,748 | ₩27,971 | +3.56% | 4913.9만 |
|---|
| 2026.02.12 | ₩26,663 | ₩26,770 | ₩24,928 | ₩26,343 | -1.20% | 3989만 |
|---|
| 2026.02.11 | ₩27,437 | ₩27,437 | ₩25,382 | ₩25,982 | -5.30% | 3339.2만 |
|---|
| 2026.02.10 | ₩27,630 | ₩28,384 | ₩26,623 | ₩26,623 | -3.65% | 3953.7만 |
|---|
| 2026.02.09 | ₩25,889 | ₩29,025 | ₩25,795 | ₩28,625 | +10.57% | 4846.6만 |
|---|
| 2026.02.06 | ₩25,055 | ₩27,624 | ₩24,955 | ₩27,317 | +9.03% | 7445.9만 |
|---|
| 2026.02.05 | ₩25,689 | ₩26,783 | ₩22,940 | ₩23,220 | -9.61% | 7528.7만 |
|---|
| 2026.02.04 | ₩29,185 | ₩29,332 | ₩26,556 | ₩27,090 | -7.18% | 5540.8만 |
|---|
| 2026.02.03 | ₩30,813 | ₩30,814 | ₩28,077 | ₩29,826 | -3.20% | 4702.6만 |
|---|
| 2026.02.02 | ₩30,526 | ₩32,134 | ₩30,133 | ₩30,426 | -0.33% | 5484만 |
|---|
| 2026.01.30 | ₩34,696 | ₩35,384 | ₩32,761 | ₩33,495 | -3.46% | 4546.9만 |
|---|
| 2026.01.29 | ₩38,273 | ₩38,340 | ₩34,723 | ₩35,631 | -6.90% | 5839만 |
|---|
| 2026.01.28 | ₩39,981 | ₩40,768 | ₩39,314 | ₩39,541 | -1.10% | 3415.9만 |
|---|
| 2026.01.27 | ₩37,179 | ₩39,334 | ₩36,992 | ₩39,140 | +5.28% | 3165.1만 |
|---|
| 2026.01.26 | ₩37,032 | ₩38,353 | ₩36,752 | ₩37,099 | +0.18% | 3281.4만 |
|---|
| 2026.01.23 | ₩38,206 | ₩39,714 | ₩37,285 | ₩38,433 | +0.59% | 2863.4만 |
|---|
| 2026.01.22 | ₩39,340 | ₩39,541 | ₩37,792 | ₩38,566 | -1.97% | 3277.4만 |
|---|
| 2026.01.21 | ₩37,846 | ₩39,300 | ₩35,711 | ₩39,167 | +3.49% | 5154만 |
|---|
| 2026.01.20 | ₩38,393 | ₩39,100 | ₩37,419 | ₩37,686 | -1.84% | 5111.7만 |
|---|
| 2026.01.16 | ₩41,189 | ₩42,023 | ₩39,741 | ₩41,582 | +0.96% | 4432.9만 |
|---|
| 2026.01.15 | ₩44,131 | ₩44,238 | ₩41,082 | ₩41,195 | -6.65% | 4688.4만 |
|---|
| 2026.01.14 | ₩42,997 | ₩45,893 | ₩42,356 | ₩43,584 | +1.37% | 6844.8만 |
|---|
| 2026.01.13 | ₩42,023 | ₩43,024 | ₩41,309 | ₩41,662 | -0.86% | 4216.6만 |
|---|
| 2026.01.12 | ₩39,954 | ₩42,090 | ₩39,647 | ₩41,542 | +3.97% | 3363만 |
|---|
| 2026.01.09 | ₩40,835 | ₩42,276 | ₩39,514 | ₩40,114 | -1.76% | 3767만 |
|---|
| 2026.01.08 | ₩39,501 | ₩42,256 | ₩38,913 | ₩41,743 | +5.68% | 3994.2만 |
|---|
| 2026.01.07 | ₩42,223 | ₩42,557 | ₩40,341 | ₩40,515 | -4.05% | 3982.2만 |
|---|
| 2026.01.06 | ₩45,339 | ₩45,426 | ₩41,876 | ₩43,144 | -4.84% | 4206.2만 |
|---|
| 2026.01.05 | ₩43,344 | ₩45,079 | ₩42,597 | ₩44,505 | +2.68% | 5416.4만 |
|---|
| 2026.01.02 | ₩37,365 | ₩41,716 | ₩36,645 | ₩41,622 | +11.39% | 5844.5만 |
|---|
| 2025.12.31 | ₩37,432 | ₩37,472 | ₩35,817 | ₩36,231 | -3.21% | 3387.8만 |
|---|
| 2025.12.30 | ₩38,166 | ₩38,953 | ₩36,792 | ₩36,992 | -3.08% | 3068.1만 |
|---|
| 2025.12.29 | ₩37,365 | ₩39,527 | ₩37,312 | ₩38,086 | +1.93% | 2841만 |
|---|
| 2025.12.26 | ₩39,327 | ₩39,367 | ₩37,232 | ₩37,779 | -3.94% | 3266.4만 |
|---|
| 2025.12.24 | ₩38,927 | ₩39,407 | ₩38,353 | ₩39,167 | +0.62% | 2154.7만 |
|---|
| 2025.12.23 | ₩40,034 | ₩40,461 | ₩38,620 | ₩39,741 | -0.73% | 3579.1만 |
|---|
| 2025.12.22 | ₩43,611 | ₩43,744 | ₩40,702 | ₩41,489 | -4.87% | 4118.2만 |
|---|
| 2025.12.19 | ₩39,874 | ₩42,183 | ₩39,487 | ₩41,849 | +4.95% | 6252.7만 |
|---|
| 2025.12.18 | ₩41,622 | ₩42,330 | ₩37,899 | ₩37,939 | -8.85% | 5281만 |
|---|
| 2025.12.17 | ₩41,743 | ₩43,004 | ₩38,887 | ₩39,127 | -6.27% | 5592.2만 |
|---|
| 2025.12.16 | ₩41,155 | ₩42,380 | ₩40,528 | ₩41,889 | +1.78% | 4097.3만 |
|---|
| 2025.12.15 | ₩46,066 | ₩46,493 | ₩41,049 | ₩41,302 | -10.34% | 6158.4만 |
|---|
| 2025.12.12 | ₩51,377 | ₩51,778 | ₩46,360 | ₩46,520 | -9.45% | 5164.9만 |
|---|
| 2025.12.11 | ₩51,778 | ₩52,669 | ₩50,258 | ₩51,217 | -1.08% | 4163.9만 |
|---|
| 2025.12.10 | ₩51,951 | ₩56,162 | ₩51,292 | ₩53,913 | +3.78% | 5335만 |
|---|
| 2025.12.09 | ₩46,707 | ₩53,099 | ₩46,253 | ₩52,325 | +12.03% | 6035.1만 |
|---|
| 2025.12.08 | ₩47,174 | ₩47,961 | ₩45,105 | ₩47,828 | +1.39% | 4107.3만 |
|---|
| 2025.12.05 | ₩46,907 | ₩48,882 | ₩45,386 | ₩45,452 | -3.10% | 4704.8만 |
|---|
| 2025.12.04 | ₩44,558 | ₩48,468 | ₩43,384 | ₩48,468 | +8.78% | 4848.4만 |
|---|
| 2025.12.03 | ₩44,291 | ₩45,866 | ₩42,837 | ₩44,919 | +1.42% | 5686.2만 |
|---|
| 2025.12.02 | ₩40,929 | ₩43,784 | ₩40,702 | ₩42,583 | +4.04% | 6020.5만 |
|---|
| 2025.12.01 | ₩40,715 | ₩41,235 | ₩38,446 | ₩38,620 | -5.15% | 6469.5만 |
|---|
| 2025.11.28 | ₩45,105 | ₩46,974 | ₩42,743 | ₩44,198 | -2.01% | 5136.7만 |
|---|
| 2025.11.26 | ₩40,461 | ₩43,304 | ₩39,180 | ₩42,356 | +4.68% | 5346.9만 |
|---|
| 2025.11.25 | ₩39,888 | ₩41,369 | ₩38,260 | ₩38,580 | -3.28% | 4969.2만 |
|---|
| 2025.11.24 | ₩35,951 | ₩42,076 | ₩35,310 | ₩41,502 | +15.44% | 7202.6만 |
|---|
| 2025.11.21 | ₩34,723 | ₩35,724 | ₩32,468 | ₩34,696 | -0.08% | 5509.3만 |
|---|
| 2025.11.20 | ₩40,355 | ₩40,542 | ₩34,630 | ₩34,723 | -13.96% | 6202.1만 |
|---|
| 2025.11.19 | ₩42,370 | ₩43,210 | ₩38,366 | ₩38,940 | -8.09% | 5063.7만 |
|---|
| 2025.11.18 | ₩41,162 | ₩44,558 | ₩40,662 | ₩43,077 | +4.65% | 5266.3만 |
|---|
| 2025.11.17 | ₩45,039 | ₩45,866 | ₩40,195 | ₩41,302 | -8.30% | 5861만 |
|---|
| 2025.11.14 | ₩46,707 | ₩48,095 | ₩44,765 | ₩45,906 | -1.71% | 5064.2만 |
|---|
| 2025.11.13 | ₩53,246 | ₩53,553 | ₩48,108 | ₩48,802 | -8.35% | 4117.5만 |
|---|
| 2025.11.12 | ₩54,794 | ₩55,049 | ₩52,445 | ₩54,140 | -1.19% | 2841만 |
|---|
| 2025.11.11 | ₩54,340 | ₩55,288 | ₩51,284 | ₩52,832 | -2.78% | 2250만 |
|---|
| 2025.11.10 | ₩57,930 | ₩58,410 | ₩54,660 | ₩54,914 | -5.21% | 4032.1만 |
|---|
| 2025.11.07 | ₩49,896 | ₩54,033 | ₩47,761 | ₩53,686 | +7.60% | 4575.2만 |
|---|
| 2025.11.06 | ₩54,046 | ₩54,324 | ₩49,536 | ₩49,870 | -7.73% | 3867.2만 |
|---|
| 2025.11.05 | ₩55,047 | ₩56,822 | ₩53,753 | ₩55,274 | +0.41% | 3436만 |
|---|
| 2025.11.04 | ₩54,086 | ₩57,409 | ₩52,473 | ₩52,659 | -2.64% | 4670.5만 |
|---|
| 2025.11.03 | ₩59,758 | ₩59,891 | ₩56,702 | ₩57,196 | -4.29% | 3598.1만 |
|---|
| 2025.10.31 | ₩62,427 | ₩63,222 | ₩60,278 | ₩62,253 | -0.28% | 2286.3만 |
|---|
| 2025.10.30 | ₩64,108 | ₩64,642 | ₩59,344 | ₩59,451 | -7.26% | 4137.4만 |
|---|
| 2025.10.29 | ₩69,393 | ₩69,700 | ₩65,229 | ₩66,404 | -4.31% | 3175.3만 |
|---|
| 2025.10.28 | ₩70,928 | ₩72,102 | ₩69,927 | ₩70,114 | -1.15% | 2361.7만 |
|---|
| 2025.10.27 | ₩71,982 | ₩72,783 | ₩69,086 | ₩71,675 | -0.43% | 3555.5만 |
|---|
| 2025.10.24 | ₩68,058 | ₩68,886 | ₩66,644 | ₩67,271 | -1.16% | 2355.1만 |
|---|
| 2025.10.23 | ₩64,922 | ₩66,190 | ₩63,822 | ₩65,643 | +1.11% | 2144.4만 |
|---|
| 2025.10.22 | ₩68,058 | ₩68,112 | ₩62,133 | ₩64,095 | -5.82% | 3692.7만 |
|---|
| 2025.10.21 | ₩70,274 | ₩73,650 | ₩68,886 | ₩69,193 | -1.54% | 3439.4만 |
|---|
| 2025.10.20 | ₩70,394 | ₩72,542 | ₩69,126 | ₩71,795 | +1.99% | 3180.2만 |
|---|
| 2025.10.17 | ₩66,724 | ₩68,125 | ₩64,736 | ₩66,524 | -0.30% | 3894.9만 |
|---|
| 2025.10.16 | ₩72,689 | ₩74,864 | ₩68,058 | ₩68,165 | -6.22% | 3543.9만 |
|---|
| 2025.10.15 | ₩72,422 | ₩72,422 | ₩68,139 | ₩71,795 | -0.87% | 4159.5만 |
|---|
| 2025.10.14 | ₩70,314 | ₩73,112 | ₩69,420 | ₩70,621 | +0.44% | 4180.3만 |
|---|
| 2025.10.13 | ₩72,342 | ₩75,865 | ₩70,327 | ₩75,865 | +4.87% | 4145.7만 |
|---|
| 2025.10.10 | ₩79,055 | ₩81,323 | ₩69,880 | ₩70,020 | -11.43% | 6789.6만 |
|---|