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 | ₩32,559 | ₩32,812 | ₩31,772 | ₩32,065 | -1.52% | 2319.5만 |
| 2026.10.08 | ₩32,185 | ₩32,626 | ₩31,024 | ₩32,078 | -0.33% | 3446.9만 |
| 2026.10.07 | ₩33,293 | ₩33,613 | ₩32,399 | ₩32,906 | -1.16% | 3600만 |
| 2026.10.06 | ₩35,695 | ₩36,222 | ₩34,454 | ₩34,961 | -2.06% | 3006.7만 |
| 2026.10.05 | ₩35,761 | ₩36,415 | ₩35,141 | ₩35,748 | -0.04% | 2913.4만 |
| 2026.10.02 | ₩36,776 | ₩37,630 | ₩34,587 | ₩35,054 | -4.68% | 3689.2만 |
| 2026.10.01 | ₩35,294 | ₩36,535 | ₩35,054 | ₩35,668 | +1.06% | 2958.3만 |
| 2026.09.30 | ₩36,462 | ₩37,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,987 |
| ₩35,268 |
| -3.28% |
| 2862.1만 |
| 2026.09.29 | ₩37,109 | ₩37,203 | ₩35,161 | ₩35,668 | -3.88% | 3127.9만 |
|---|
| 2026.09.28 | ₩36,202 | ₩37,263 | ₩35,668 | ₩35,815 | -1.07% | 2735.7만 |
|---|
| 2026.09.25 | ₩37,736 | ₩37,883 | ₩35,922 | ₩36,776 | -2.55% | 3217.1만 |
|---|
| 2026.09.24 | ₩36,302 | ₩37,803 | ₩36,228 | ₩37,403 | +3.03% | 3313.5만 |
|---|
| 2026.09.23 | ₩37,603 | ₩38,103 | ₩36,429 | ₩36,642 | -2.56% | 3631.3만 |
|---|
| 2026.09.22 | ₩37,336 | ₩38,510 | ₩36,989 | ₩38,377 | +2.79% | 4067.4만 |
|---|
| 2026.09.21 | ₩36,776 | ₩37,803 | ₩36,135 | ₩37,696 | +2.50% | 5249.6만 |
|---|
| 2026.09.18 | ₩33,133 | ₩35,188 | ₩33,039 | ₩34,681 | +4.67% | 6531만 |
|---|
| 2026.09.17 | ₩31,311 | ₩32,792 | ₩30,991 | ₩31,878 | +1.81% | 4198만 |
|---|
| 2026.09.16 | ₩31,291 | ₩31,479 | ₩29,570 | ₩30,437 | -2.73% | 4239.5만 |
|---|
| 2026.09.15 | ₩32,812 | ₩32,973 | ₩30,684 | ₩31,491 | -4.03% | 5252.7만 |
|---|
| 2026.09.14 | ₩32,832 | ₩34,654 | ₩32,692 | ₩34,374 | +4.69% | 4438.3만 |
|---|
| 2026.09.11 | ₩32,706 | ₩35,988 | ₩32,399 | ₩33,400 | +2.12% | 6304.5만 |
|---|
| 2026.09.10 | ₩31,585 | ₩32,932 | ₩31,171 | ₩32,292 | +2.24% | 2636.2만 |
|---|
| 2026.09.09 | ₩34,027 | ₩34,133 | ₩32,185 | ₩32,305 | -5.06% | 2849.1만 |
|---|
| 2026.09.08 | ₩33,039 | ₩33,640 | ₩32,292 | ₩33,053 | +0.04% | 2996.6만 |
|---|
| 2026.09.04 | ₩33,807 | ₩34,013 | ₩32,726 | ₩33,319 | -1.44% | 4669.8만 |
|---|
| 2026.09.03 | ₩31,838 | ₩35,495 | ₩31,745 | ₩35,294 | +10.85% | 6707만 |
|---|
| 2026.09.02 | ₩30,811 | ₩31,411 | ₩30,439 | ₩30,771 | -0.13% | 2693.9만 |
|---|
| 2026.09.01 | ₩32,546 | ₩32,799 | ₩30,764 | ₩31,184 | -4.18% | 4040.2만 |
|---|
| 2026.08.31 | ₩31,972 | ₩33,987 | ₩31,625 | ₩33,787 | +5.68% | 4159.9만 |
|---|
| 2026.08.28 | ₩33,493 | ₩34,267 | ₩31,692 | ₩31,758 | -5.18% | 5159.6만 |
|---|
| 2026.08.27 | ₩34,574 | ₩35,908 | ₩33,500 | ₩34,200 | -1.08% | 5673.5만 |
|---|
| 2026.08.26 | ₩32,345 | ₩33,706 | ₩32,185 | ₩33,239 | +2.76% | 3608.9만 |
|---|
| 2026.08.25 | ₩31,758 | ₩34,395 | ₩31,478 | ₩33,119 | +4.29% | 6145.8만 |
|---|
| 2026.08.24 | ₩31,491 | ₩33,279 | ₩30,998 | ₩32,212 | +2.29% | 6661.9만 |
|---|
| 2026.08.21 | ₩29,690 | ₩31,144 | ₩29,223 | ₩30,464 | +2.61% | 5949.4만 |
|---|
| 2026.08.20 | ₩28,636 | ₩29,088 | ₩27,515 | ₩28,783 | +0.51% | 6491.9만 |
|---|
| 2026.08.19 | ₩24,726 | ₩27,882 | ₩24,513 | ₩27,008 | +9.23% | 7566.8만 |
|---|
| 2026.08.18 | ₩24,473 | ₩25,287 | ₩24,366 | ₩24,392 | -0.33% | 2074.2만 |
|---|
| 2026.08.17 | ₩24,286 | ₩25,353 | ₩24,166 | ₩24,993 | +2.91% | 3095.4만 |
|---|
| 2026.08.14 | ₩24,019 | ₩24,319 | ₩23,218 | ₩24,126 | +0.44% | 2628.7만 |
|---|
| 2026.08.13 | ₩23,852 | ₩24,639 | ₩23,578 | ₩24,406 | +2.32% | 2439.3만 |
|---|
| 2026.08.12 | ₩24,499 | ₩24,579 | ₩23,805 | ₩23,872 | -2.56% | 2188.5만 |
|---|
| 2026.08.11 | ₩24,386 | ₩24,639 | ₩23,532 | ₩24,139 | -1.01% | 1961.1만 |
|---|
| 2026.08.10 | ₩25,020 | ₩25,166 | ₩24,099 | ₩24,152 | -3.47% | 2766.6만 |
|---|
| 2026.08.07 | ₩25,166 | ₩25,754 | ₩24,192 | ₩25,113 | -0.21% | 2993.9만 |
|---|
| 2026.08.06 | ₩24,046 | ₩24,966 | ₩23,792 | ₩24,419 | +1.55% | 2500.4만 |
|---|
| 2026.08.05 | ₩24,152 | ₩24,819 | ₩23,458 | ₩24,593 | +1.82% | 2928만 |
|---|
| 2026.08.04 | ₩23,325 | ₩24,272 | ₩23,098 | ₩24,152 | +3.55% | 2870.8만 |
|---|
| 2026.08.03 | ₩22,631 | ₩23,412 | ₩22,191 | ₩23,245 | +2.71% | 2189.7만 |
|---|
| 2026.07.31 | ₩23,705 | ₩23,712 | ₩22,051 | ₩23,058 | -2.73% | 3575.2만 |
|---|
| 2026.07.30 | ₩22,658 | ₩24,326 | ₩22,504 | ₩24,126 | +6.48% | 3575.4만 |
|---|
| 2026.07.29 | ₩23,338 | ₩23,659 | ₩22,057 | ₩22,137 | -5.15% | 3246.4만 |
|---|
| 2026.07.28 | ₩22,771 | ₩23,872 | ₩21,790 | ₩23,445 | +2.96% | 3349.9만 |
|---|
| 2026.07.27 | ₩22,291 | ₩24,446 | ₩22,244 | ₩23,912 | +7.27% | 6261.3만 |
|---|
| 2026.07.24 | ₩22,137 | ₩22,164 | ₩20,703 | ₩21,070 | -4.82% | 3175.9만 |
|---|
| 2026.07.23 | ₩22,991 | ₩23,839 | ₩21,737 | ₩22,137 | -3.71% | 4276.5만 |
|---|
| 2026.07.22 | ₩22,778 | ₩24,339 | ₩22,724 | ₩23,672 | +3.93% | 3527.2만 |
|---|
| 2026.07.21 | ₩22,638 | ₩23,005 | ₩22,271 | ₩22,991 | +1.56% | 3586.1만 |
|---|
| 2026.07.20 | ₩21,370 | ₩22,518 | ₩21,163 | ₩22,191 | +3.84% | 3217.9만 |
|---|
| 2026.07.17 | ₩19,909 | ₩21,163 | ₩19,575 | ₩20,936 | +5.16% | 3601.1만 |
|---|
| 2026.07.16 | ₩20,910 | ₩21,057 | ₩20,096 | ₩20,603 | -1.47% | 2852.8만 |
|---|
| 2026.07.15 | ₩22,398 | ₩22,604 | ₩20,876 | ₩21,070 | -5.93% | 4276.4만 |
|---|
| 2026.07.14 | ₩20,576 | ₩21,817 | ₩20,523 | ₩21,737 | +5.64% | 5155.8만 |
|---|
| 2026.07.13 | ₩19,695 | ₩19,856 | ₩19,108 | ₩19,495 | -1.02% | 2629.7만 |
|---|
| 2026.07.10 | ₩20,376 | ₩20,736 | ₩19,949 | ₩19,989 | -1.90% | 2870.2만 |
|---|
| 2026.07.09 | ₩19,562 | ₩19,876 | ₩19,375 | ₩19,602 | +0.20% | 2106.3만 |
|---|
| 2026.07.08 | ₩19,142 | ₩19,909 | ₩18,815 | ₩19,829 | +3.59% | 2839.3만 |
|---|
| 2026.07.07 | ₩20,483 | ₩21,030 | ₩19,695 | ₩19,749 | -3.58% | 3260.8만 |
|---|
| 2026.07.06 | ₩19,115 | ₩21,564 | ₩19,055 | ₩20,750 | +8.55% | 4673.1만 |
|---|
| 2026.07.02 | ₩19,435 | ₩20,349 | ₩19,002 | ₩19,162 | -1.41% | 4099.7만 |
|---|
| 2026.07.01 | ₩17,841 | ₩19,522 | ₩17,721 | ₩18,881 | +5.83% | 4051.3만 |
|---|
| 2026.06.30 | ₩17,614 | ₩18,027 | ₩17,080 | ₩17,761 | +0.83% | 3811.3만 |
|---|
| 2026.06.29 | ₩18,308 | ₩18,561 | ₩17,375 | ₩18,414 | +0.58% | 3638.6만 |
|---|
| 2026.06.26 | ₩17,347 | ₩18,421 | ₩17,274 | ₩18,094 | +4.31% | 6650.3만 |
|---|
| 2026.06.25 | ₩19,015 | ₩19,046 | ₩17,434 | ₩17,774 | -6.53% | 4398.1만 |
|---|
| 2026.06.24 | ₩20,016 | ₩20,122 | ₩18,481 | ₩18,708 | -6.53% | 4626.8만 |
|---|
| 2026.06.23 | ₩20,162 | ₩20,676 | ₩19,982 | ₩20,189 | +0.13% | 3144.9만 |
|---|
| 2026.06.22 | ₩21,724 | ₩22,858 | ₩20,976 | ₩21,163 | -2.58% | 3574.1만 |
|---|
| 2026.06.18 | ₩21,297 | ₩21,644 | ₩20,604 | ₩21,537 | +1.13% | 5159.9만 |
|---|
| 2026.06.17 | ₩21,517 | ₩22,458 | ₩20,923 | ₩20,950 | -2.64% | 3270.1만 |
|---|
| 2026.06.16 | ₩22,658 | ₩23,031 | ₩21,577 | ₩21,630 | -4.53% | 3820.2만 |
|---|
| 2026.06.15 | ₩22,938 | ₩23,779 | ₩22,751 | ₩22,831 | -0.47% | 5125만 |
|---|
| 2026.06.12 | ₩21,764 | ₩22,431 | ₩21,283 | ₩21,497 | -1.23% | 2512.5만 |
|---|
| 2026.06.11 | ₩20,883 | ₩22,071 | ₩20,485 | ₩22,044 | +5.56% | 3619.6만 |
|---|
| 2026.06.10 | ₩21,377 | ₩21,911 | ₩20,723 | ₩20,870 | -2.37% | 3054.1만 |
|---|
| 2026.06.09 | ₩22,017 | ₩22,564 | ₩20,643 | ₩21,617 | -1.82% | 3883.3만 |
|---|
| 2026.06.08 | ₩22,191 | ₩23,058 | ₩21,897 | ₩22,484 | +1.32% | 3858.5만 |
|---|
| 2026.06.05 | ₩22,698 | ₩22,778 | ₩20,816 | ₩21,217 | -6.53% | 6315.8만 |
|---|
| 2026.06.04 | ₩22,484 | ₩23,952 | ₩22,244 | ₩23,872 | +6.17% | 5048.8만 |
|---|
| 2026.06.03 | ₩23,592 | ₩23,772 | ₩22,444 | ₩22,551 | -4.41% | 4157.5만 |
|---|
| 2026.06.02 | ₩24,673 | ₩24,953 | ₩23,378 | ₩23,979 | -2.81% | 4761.5만 |
|---|
| 2026.06.01 | ₩24,633 | ₩25,940 | ₩24,286 | ₩25,153 | +2.11% | 3603.7만 |
|---|
| 2026.05.29 | ₩25,220 | ₩26,494 | ₩24,599 | ₩25,714 | +1.96% | 3537.6만 |
|---|
| 2026.05.28 | ₩24,459 | ₩25,800 | ₩23,845 | ₩25,687 | +5.02% | 4000.3만 |
|---|
| 2026.05.27 | ₩25,333 | ₩25,553 | ₩24,986 | ₩25,113 | -0.87% | 2375만 |
|---|
| 2026.05.26 | ₩25,740 | ₩26,754 | ₩25,387 | ₩25,620 | -0.47% | 3248.1만 |
|---|
| 2026.05.22 | ₩25,934 | ₩26,514 | ₩25,106 | ₩25,193 | -2.86% | 2465.8만 |
|---|
| 2026.05.21 | ₩25,353 | ₩26,234 | ₩25,300 | ₩26,167 | +3.21% | 2169.8만 |
|---|
| 2026.05.20 | ₩25,060 | ₩26,214 | ₩24,882 | ₩25,874 | +3.25% | 2665.7만 |
|---|
| 2026.05.19 | ₩24,673 | ₩25,293 | ₩24,406 | ₩24,859 | +0.76% | 2947.1만 |
|---|
| 2026.05.18 | ₩25,807 | ₩25,874 | ₩24,406 | ₩24,993 | -3.15% | 4794.9만 |
|---|
| 2026.05.15 | ₩28,396 | ₩28,462 | ₩26,487 | ₩26,514 | -6.63% | 5047.9만 |
|---|
| 2026.05.14 | ₩28,289 | ₩30,224 | ₩27,608 | ₩29,356 | +3.77% | 3753.7만 |
|---|
| 2026.05.13 | ₩28,596 | ₩28,936 | ₩28,062 | ₩28,262 | -1.17% | 2552.4만 |
|---|
| 2026.05.12 | ₩29,850 | ₩30,024 | ₩28,329 | ₩28,916 | -3.13% | 4505.4만 |
|---|
| 2026.05.11 | ₩29,383 | ₩31,178 | ₩29,296 | ₩30,717 | +4.54% | 4031.6만 |
|---|
| 2026.05.08 | ₩29,356 | ₩29,883 | ₩28,662 | ₩29,583 | +0.77% | 2894.4만 |
|---|
| 2026.05.07 | ₩30,157 | ₩30,330 | ₩28,529 | ₩29,356 | -2.65% | 3693.9만 |
|---|
| 2026.05.06 | ₩30,684 | ₩31,318 | ₩30,197 | ₩30,571 | -0.37% | 3662.6만 |
|---|
| 2026.05.05 | ₩30,958 | ₩31,151 | ₩30,104 | ₩30,824 | -0.43% | 3497.1만 |
|---|
| 2026.05.04 | ₩29,570 | ₩30,918 | ₩29,570 | ₩30,411 | +2.84% | 4340.5만 |
|---|
| 2026.05.01 | ₩28,903 | ₩29,476 | ₩28,609 | ₩29,196 | +1.02% | 2962.4만 |
|---|
| 2026.04.30 | ₩27,662 | ₩28,582 | ₩27,381 | ₩28,556 | +3.23% | 2455.5만 |
|---|
| 2026.04.29 | ₩28,382 | ₩28,422 | ₩26,941 | ₩27,568 | -2.87% | 3267.4만 |
|---|
| 2026.04.28 | ₩28,035 | ₩28,923 | ₩27,462 | ₩28,662 | +2.24% | 2853.2만 |
|---|
| 2026.04.27 | ₩29,396 | ₩29,903 | ₩28,596 | ₩28,756 | -2.18% | 3120.7만 |
|---|
| 2026.04.24 | ₩29,903 | ₩30,037 | ₩28,916 | ₩29,543 | -1.20% | 2600.6만 |
|---|
| 2026.04.23 | ₩30,177 | ₩30,757 | ₩28,889 | ₩29,356 | -2.72% | 4045만 |
|---|
| 2026.04.22 | ₩30,491 | ₩31,278 | ₩30,277 | ₩31,104 | +2.01% | 4715.6만 |
|---|
| 2026.04.21 | ₩30,224 | ₩30,451 | ₩28,943 | ₩28,969 | -4.15% | 3688.2만 |
|---|
| 2026.04.20 | ₩29,597 | ₩30,364 | ₩28,796 | ₩30,064 | +1.58% | 3764.6만 |
|---|
| 2026.04.17 | ₩30,717 | ₩32,172 | ₩30,250 | ₩30,624 | -0.30% | 6369.6만 |
|---|
| 2026.04.16 | ₩29,870 | ₩30,024 | ₩28,769 | ₩29,943 | +0.25% | 3488.2만 |
|---|
| 2026.04.15 | ₩28,929 | ₩29,943 | ₩28,222 | ₩29,810 | +3.04% | 4053.6만 |
|---|
| 2026.04.14 | ₩29,837 | ₩30,904 | ₩28,149 | ₩28,662 | -3.94% | 7169.2만 |
|---|
| 2026.04.13 | ₩27,995 | ₩29,396 | ₩27,595 | ₩28,703 | +2.53% | 5446.4만 |
|---|
| 2026.04.10 | ₩28,796 | ₩29,049 | ₩28,009 | ₩28,396 | -1.39% | 2876.3만 |
|---|
| 2026.04.09 | ₩28,276 | ₩29,156 | ₩27,321 | ₩28,129 | -0.52% | 3520.4만 |
|---|
| 2026.04.08 | ₩28,996 | ₩29,303 | ₩27,542 | ₩28,716 | -0.97% | 3926.2만 |
|---|
| 2026.04.07 | ₩26,768 | ₩26,981 | ₩25,754 | ₩26,914 | +0.55% | 3456.5만 |
|---|
| 2026.04.06 | ₩26,688 | ₩27,982 | ₩26,648 | ₩27,488 | +3.00% | 4106만 |
|---|
| 2026.04.02 | ₩25,160 | ₩26,074 | ₩24,419 | ₩25,954 | +3.16% | 3970만 |
|---|
| 2026.04.01 | ₩26,661 | ₩27,195 | ₩26,020 | ₩26,274 | -1.45% | 4135만 |
|---|
| 2026.03.31 | ₩24,699 | ₩26,668 | ₩24,499 | ₩26,394 | +6.86% | 7035.8만 |
|---|
| 2026.03.30 | ₩25,593 | ₩25,607 | ₩23,805 | ₩24,419 | -4.59% | 5501.2만 |
|---|
| 2026.03.27 | ₩25,473 | ₩25,540 | ₩24,392 | ₩24,539 | -3.67% | 5235.7만 |
|---|
| 2026.03.26 | ₩27,061 | ₩27,648 | ₩25,954 | ₩25,980 | -3.99% | 4606만 |
|---|
| 2026.03.25 | ₩28,556 | ₩29,196 | ₩27,688 | ₩28,342 | -0.75% | 3825.4만 |
|---|
| 2026.03.24 | ₩28,195 | ₩28,689 | ₩27,181 | ₩27,755 | -1.56% | 4190.5만 |
|---|
| 2026.03.23 | ₩28,289 | ₩29,076 | ₩27,395 | ₩28,382 | +0.33% | 4787.7만 |
|---|
| 2026.03.20 | ₩28,222 | ₩28,329 | ₩26,987 | ₩27,942 | -0.99% | 6570.3만 |
|---|
| 2026.03.19 | ₩27,622 | ₩28,529 | ₩27,288 | ₩28,209 | +2.13% | 4148만 |
|---|
| 2026.03.18 | ₩29,930 | ₩30,077 | ₩28,569 | ₩28,569 | -4.55% | 5163.3만 |
|---|
| 2026.03.17 | ₩31,091 | ₩31,825 | ₩30,651 | ₩30,998 | -0.30% | 3954.2만 |
|---|
| 2026.03.16 | ₩29,717 | ₩31,398 | ₩29,583 | ₩31,211 | +5.03% | 7436.5만 |
|---|
| 2026.03.13 | ₩29,036 | ₩30,370 | ₩27,341 | ₩27,408 | -5.61% | 8072.1만 |
|---|
| 2026.03.12 | ₩27,849 | ₩28,422 | ₩26,894 | ₩27,422 | -1.53% | 3220.7만 |
|---|
| 2026.03.11 | ₩27,849 | ₩28,676 | ₩27,208 | ₩28,089 | +0.86% | 3049.1만 |
|---|
| 2026.03.10 | ₩27,515 | ₩28,662 | ₩27,148 | ₩27,662 | +0.53% | 3536만 |
|---|
| 2026.03.09 | ₩26,367 | ₩27,675 | ₩25,714 | ₩27,622 | +4.76% | 5089.9만 |
|---|
| 2026.03.06 | ₩26,060 | ₩26,114 | ₩25,140 | ₩25,193 | -3.33% | 4381.5만 |
|---|
| 2026.03.05 | ₩28,062 | ₩28,476 | ₩26,590 | ₩27,155 | -3.23% | 3934.6만 |
|---|
| 2026.03.04 | ₩28,022 | ₩29,179 | ₩27,568 | ₩28,182 | +0.57% | 6229.4만 |
|---|
| 2026.03.03 | ₩26,087 | ₩26,928 | ₩25,315 | ₩26,114 | +0.10% | 3721.8만 |
|---|
| 2026.03.02 | ₩25,220 | ₩28,235 | ₩25,113 | ₩27,221 | +7.94% | 5286.4만 |
|---|
| 2026.02.27 | ₩26,341 | ₩26,487 | ₩25,193 | ₩25,327 | -3.85% | 3334.5만 |
|---|
| 2026.02.26 | ₩28,622 | ₩28,823 | ₩26,574 | ₩27,275 | -4.71% | 4186.2만 |
|---|
| 2026.02.25 | ₩27,355 | ₩29,583 | ₩27,335 | ₩28,689 | +4.88% | 6043.6만 |
|---|
| 2026.02.24 | ₩25,020 | ₩26,154 | ₩24,886 | ₩25,940 | +3.68% | 3034.2만 |
|---|
| 2026.02.23 | ₩26,020 | ₩26,261 | ₩25,100 | ₩25,647 | -1.44% | 3054.5만 |
|---|
| 2026.02.20 | ₩26,394 | ₩27,228 | ₩26,247 | ₩26,861 | +1.77% | 3600.1만 |
|---|
| 2026.02.19 | ₩26,020 | ₩26,634 | ₩25,687 | ₩26,634 | +2.36% | 3122.4만 |
|---|
| 2026.02.18 | ₩26,794 | ₩27,582 | ₩26,134 | ₩26,447 | -1.29% | 3115.9만 |
|---|
| 2026.02.17 | ₩27,502 | ₩27,595 | ₩26,381 | ₩26,888 | -2.23% | 3026.6만 |
|---|
| 2026.02.13 | ₩27,008 | ₩28,816 | ₩26,746 | ₩27,969 | +3.56% | 4913.9만 |
|---|
| 2026.02.12 | ₩26,661 | ₩26,768 | ₩24,926 | ₩26,341 | -1.20% | 3989만 |
|---|
| 2026.02.11 | ₩27,435 | ₩27,435 | ₩25,380 | ₩25,980 | -5.30% | 3339.2만 |
|---|
| 2026.02.10 | ₩27,628 | ₩28,382 | ₩26,621 | ₩26,621 | -3.65% | 3953.7만 |
|---|
| 2026.02.09 | ₩25,887 | ₩29,023 | ₩25,794 | ₩28,622 | +10.57% | 4846.6만 |
|---|
| 2026.02.06 | ₩25,053 | ₩27,622 | ₩24,953 | ₩27,315 | +9.03% | 7445.9만 |
|---|
| 2026.02.05 | ₩25,687 | ₩26,781 | ₩22,938 | ₩23,218 | -9.61% | 7528.7만 |
|---|
| 2026.02.04 | ₩29,183 | ₩29,330 | ₩26,554 | ₩27,088 | -7.18% | 5540.8만 |
|---|
| 2026.02.03 | ₩30,811 | ₩30,812 | ₩28,075 | ₩29,823 | -3.20% | 4702.6만 |
|---|
| 2026.02.02 | ₩30,524 | ₩32,132 | ₩30,130 | ₩30,424 | -0.33% | 5484만 |
|---|
| 2026.01.30 | ₩34,694 | ₩35,381 | ₩32,759 | ₩33,493 | -3.46% | 4546.9만 |
|---|
| 2026.01.29 | ₩38,270 | ₩38,337 | ₩34,721 | ₩35,628 | -6.90% | 5839만 |
|---|
| 2026.01.28 | ₩39,978 | ₩40,765 | ₩39,311 | ₩39,538 | -1.10% | 3415.9만 |
|---|
| 2026.01.27 | ₩37,176 | ₩39,331 | ₩36,989 | ₩39,137 | +5.28% | 3165.1만 |
|---|
| 2026.01.26 | ₩37,029 | ₩38,350 | ₩36,749 | ₩37,096 | +0.18% | 3281.4만 |
|---|
| 2026.01.23 | ₩38,203 | ₩39,711 | ₩37,283 | ₩38,430 | +0.59% | 2863.4만 |
|---|
| 2026.01.22 | ₩39,338 | ₩39,538 | ₩37,790 | ₩38,564 | -1.97% | 3277.4만 |
|---|
| 2026.01.21 | ₩37,843 | ₩39,297 | ₩35,708 | ₩39,164 | +3.49% | 5154만 |
|---|
| 2026.01.20 | ₩38,390 | ₩39,097 | ₩37,416 | ₩37,683 | -1.84% | 5111.7만 |
|---|
| 2026.01.16 | ₩41,186 | ₩42,020 | ₩39,738 | ₩41,579 | +0.96% | 4432.9만 |
|---|
| 2026.01.15 | ₩44,128 | ₩44,235 | ₩41,079 | ₩41,192 | -6.65% | 4688.4만 |
|---|
| 2026.01.14 | ₩42,994 | ₩45,889 | ₩42,353 | ₩43,581 | +1.37% | 6844.8만 |
|---|
| 2026.01.13 | ₩42,020 | ₩43,020 | ₩41,306 | ₩41,659 | -0.86% | 4216.6만 |
|---|
| 2026.01.12 | ₩39,951 | ₩42,086 | ₩39,644 | ₩41,539 | +3.97% | 3363만 |
|---|
| 2026.01.09 | ₩40,832 | ₩42,273 | ₩39,511 | ₩40,111 | -1.76% | 3767만 |
|---|
| 2026.01.08 | ₩39,498 | ₩42,253 | ₩38,911 | ₩41,739 | +5.68% | 3994.2만 |
|---|
| 2026.01.07 | ₩42,220 | ₩42,553 | ₩40,338 | ₩40,512 | -4.05% | 3982.2만 |
|---|
| 2026.01.06 | ₩45,336 | ₩45,422 | ₩41,873 | ₩43,141 | -4.84% | 4206.2만 |
|---|
| 2026.01.05 | ₩43,341 | ₩45,075 | ₩42,593 | ₩44,502 | +2.68% | 5416.4만 |
|---|
| 2026.01.02 | ₩37,363 | ₩41,713 | ₩36,642 | ₩41,619 | +11.39% | 5844.5만 |
|---|
| 2025.12.31 | ₩37,429 | ₩37,469 | ₩35,815 | ₩36,228 | -3.21% | 3387.8만 |
|---|
| 2025.12.30 | ₩38,163 | ₩38,951 | ₩36,789 | ₩36,989 | -3.08% | 3068.1만 |
|---|
| 2025.12.29 | ₩37,363 | ₩39,524 | ₩37,309 | ₩38,083 | +1.93% | 2841만 |
|---|
| 2025.12.26 | ₩39,324 | ₩39,364 | ₩37,229 | ₩37,776 | -3.94% | 3266.4만 |
|---|
| 2025.12.24 | ₩38,924 | ₩39,404 | ₩38,350 | ₩39,164 | +0.62% | 2154.7만 |
|---|
| 2025.12.23 | ₩40,031 | ₩40,458 | ₩38,617 | ₩39,738 | -0.73% | 3579.1만 |
|---|
| 2025.12.22 | ₩43,608 | ₩43,741 | ₩40,699 | ₩41,486 | -4.87% | 4118.2만 |
|---|
| 2025.12.19 | ₩39,871 | ₩42,180 | ₩39,484 | ₩41,846 | +4.95% | 6252.7만 |
|---|
| 2025.12.18 | ₩41,619 | ₩42,327 | ₩37,896 | ₩37,936 | -8.85% | 5281만 |
|---|
| 2025.12.17 | ₩41,739 | ₩43,000 | ₩38,884 | ₩39,124 | -6.27% | 5592.2만 |
|---|
| 2025.12.16 | ₩41,152 | ₩42,377 | ₩40,525 | ₩41,886 | +1.78% | 4097.3만 |
|---|
| 2025.12.15 | ₩46,063 | ₩46,490 | ₩41,046 | ₩41,299 | -10.34% | 6158.4만 |
|---|
| 2025.12.12 | ₩51,374 | ₩51,774 | ₩46,356 | ₩46,516 | -9.45% | 5164.9만 |
|---|
| 2025.12.11 | ₩51,774 | ₩52,665 | ₩50,254 | ₩51,214 | -1.08% | 4163.9만 |
|---|
| 2025.12.10 | ₩51,947 | ₩56,157 | ₩51,288 | ₩53,909 | +3.78% | 5335만 |
|---|
| 2025.12.09 | ₩46,703 | ₩53,095 | ₩46,250 | ₩52,321 | +12.03% | 6035.1만 |
|---|
| 2025.12.08 | ₩47,170 | ₩47,958 | ₩45,102 | ₩47,824 | +1.39% | 4107.3만 |
|---|
| 2025.12.05 | ₩46,903 | ₩48,878 | ₩45,382 | ₩45,449 | -3.10% | 4704.8만 |
|---|
| 2025.12.04 | ₩44,555 | ₩48,465 | ₩43,381 | ₩48,465 | +8.78% | 4848.4만 |
|---|
| 2025.12.03 | ₩44,288 | ₩45,863 | ₩42,834 | ₩44,915 | +1.42% | 5686.2만 |
|---|
| 2025.12.02 | ₩40,925 | ₩43,781 | ₩40,699 | ₩42,580 | +4.04% | 6020.5만 |
|---|
| 2025.12.01 | ₩40,712 | ₩41,232 | ₩38,443 | ₩38,617 | -5.15% | 6469.5만 |
|---|
| 2025.11.28 | ₩45,102 | ₩46,970 | ₩42,740 | ₩44,195 | -2.01% | 5136.7만 |
|---|
| 2025.11.26 | ₩40,458 | ₩43,301 | ₩39,177 | ₩42,353 | +4.68% | 5346.9만 |
|---|
| 2025.11.25 | ₩39,885 | ₩41,366 | ₩38,257 | ₩38,577 | -3.28% | 4969.2만 |
|---|
| 2025.11.24 | ₩35,948 | ₩42,073 | ₩35,308 | ₩41,499 | +15.44% | 7202.6만 |
|---|
| 2025.11.21 | ₩34,721 | ₩35,721 | ₩32,465 | ₩34,694 | -0.08% | 5509.3만 |
|---|
| 2025.11.20 | ₩40,352 | ₩40,538 | ₩34,627 | ₩34,721 | -13.96% | 6202.1만 |
|---|
| 2025.11.19 | ₩42,367 | ₩43,207 | ₩38,363 | ₩38,937 | -8.09% | 5063.7만 |
|---|
| 2025.11.18 | ₩41,159 | ₩44,555 | ₩40,659 | ₩43,074 | +4.65% | 5266.3만 |
|---|
| 2025.11.17 | ₩45,035 | ₩45,863 | ₩40,192 | ₩41,299 | -8.30% | 5861만 |
|---|
| 2025.11.14 | ₩46,703 | ₩48,091 | ₩44,762 | ₩45,903 | -1.71% | 5064.2만 |
|---|
| 2025.11.13 | ₩53,242 | ₩53,549 | ₩48,104 | ₩48,798 | -8.35% | 4117.5만 |
|---|
| 2025.11.12 | ₩54,790 | ₩55,045 | ₩52,441 | ₩54,136 | -1.19% | 2841만 |
|---|
| 2025.11.11 | ₩54,336 | ₩55,283 | ₩51,280 | ₩52,828 | -2.78% | 2250만 |
|---|
| 2025.11.10 | ₩57,925 | ₩58,406 | ₩54,656 | ₩54,910 | -5.21% | 4032.1만 |
|---|
| 2025.11.07 | ₩49,892 | ₩54,029 | ₩47,757 | ₩53,682 | +7.60% | 4575.2만 |
|---|
| 2025.11.06 | ₩54,042 | ₩54,320 | ₩49,532 | ₩49,866 | -7.73% | 3867.2만 |
|---|
| 2025.11.05 | ₩55,043 | ₩56,818 | ₩53,749 | ₩55,270 | +0.41% | 3436만 |
|---|
| 2025.11.04 | ₩54,082 | ₩57,405 | ₩52,469 | ₩52,655 | -2.64% | 4670.5만 |
|---|
| 2025.11.03 | ₩59,754 | ₩59,887 | ₩56,698 | ₩57,192 | -4.29% | 3598.1만 |
|---|
| 2025.10.31 | ₩62,422 | ₩63,218 | ₩60,274 | ₩62,249 | -0.28% | 2286.3만 |
|---|
| 2025.10.30 | ₩64,104 | ₩64,637 | ₩59,340 | ₩59,447 | -7.26% | 4137.4만 |
|---|
| 2025.10.29 | ₩69,388 | ₩69,695 | ₩65,224 | ₩66,399 | -4.31% | 3175.3만 |
|---|
| 2025.10.28 | ₩70,922 | ₩72,097 | ₩69,922 | ₩70,108 | -1.15% | 2361.7만 |
|---|
| 2025.10.27 | ₩71,976 | ₩72,777 | ₩69,081 | ₩71,670 | -0.43% | 3555.5만 |
|---|
| 2025.10.24 | ₩68,053 | ₩68,881 | ₩66,639 | ₩67,266 | -1.16% | 2355.1만 |
|---|
| 2025.10.23 | ₩64,918 | ₩66,185 | ₩63,817 | ₩65,638 | +1.11% | 2144.4만 |
|---|
| 2025.10.22 | ₩68,053 | ₩68,107 | ₩62,129 | ₩64,090 | -5.82% | 3692.7만 |
|---|
| 2025.10.21 | ₩70,268 | ₩73,644 | ₩68,881 | ₩69,188 | -1.54% | 3439.4만 |
|---|
| 2025.10.20 | ₩70,389 | ₩72,537 | ₩69,121 | ₩71,790 | +1.99% | 3180.2만 |
|---|
| 2025.10.17 | ₩66,719 | ₩68,120 | ₩64,731 | ₩66,519 | -0.30% | 3894.9만 |
|---|
| 2025.10.16 | ₩72,684 | ₩74,859 | ₩68,053 | ₩68,160 | -6.22% | 3543.9만 |
|---|
| 2025.10.15 | ₩72,417 | ₩72,417 | ₩68,133 | ₩71,790 | -0.87% | 4159.5만 |
|---|
| 2025.10.14 | ₩70,308 | ₩73,107 | ₩69,414 | ₩70,615 | +0.44% | 4180.3만 |
|---|
| 2025.10.13 | ₩72,337 | ₩75,860 | ₩70,322 | ₩75,860 | +4.87% | 4145.7만 |
|---|
| 2025.10.10 | ₩79,049 | ₩81,317 | ₩69,875 | ₩70,015 | -11.43% | 6789.6만 |
|---|