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 | ₩32,595 | ₩32,849 | ₩31,807 | ₩32,101 | -1.52% | 2319.5만 |
| 2026.10.08 | ₩32,221 | ₩32,662 | ₩31,059 | ₩32,115 | -0.33% | 3446.9만 |
| 2026.10.07 | ₩33,330 | ₩33,651 | ₩32,435 | ₩32,943 | -1.16% | 3600만 |
| 2026.10.06 | ₩35,735 | ₩36,262 | ₩34,492 | ₩35,000 | -2.06% | 3006.7만 |
| 2026.10.05 | ₩35,802 | ₩36,456 | ₩35,180 | ₩35,788 | -0.04% | 2913.4만 |
| 2026.10.02 | ₩36,817 | ₩37,672 | ₩34,626 | ₩35,094 | -4.68% | 3689.2만 |
| 2026.10.01 | ₩35,334 | ₩36,576 | ₩35,094 | ₩35,708 | +1.06% | 2958.3만 |
| 2026.09.30 | ₩36,503 | ₩37,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,027 |
| ₩35,307 |
| -3.28% |
| 2862.1만 |
| 2026.09.29 | ₩37,151 | ₩37,244 | ₩35,200 | ₩35,708 | -3.88% | 3127.9만 |
|---|
| 2026.09.28 | ₩36,242 | ₩37,304 | ₩35,708 | ₩35,855 | -1.07% | 2735.7만 |
|---|
| 2026.09.25 | ₩37,779 | ₩37,926 | ₩35,962 | ₩36,817 | -2.55% | 3217.1만 |
|---|
| 2026.09.24 | ₩36,343 | ₩37,845 | ₩36,269 | ₩37,445 | +3.03% | 3313.5만 |
|---|
| 2026.09.23 | ₩37,645 | ₩38,146 | ₩36,470 | ₩36,683 | -2.56% | 3631.3만 |
|---|
| 2026.09.22 | ₩37,378 | ₩38,553 | ₩37,031 | ₩38,420 | +2.79% | 4067.4만 |
|---|
| 2026.09.21 | ₩36,817 | ₩37,845 | ₩36,176 | ₩37,739 | +2.50% | 5249.6만 |
|---|
| 2026.09.18 | ₩33,170 | ₩35,227 | ₩33,076 | ₩34,720 | +4.67% | 6531만 |
|---|
| 2026.09.17 | ₩31,346 | ₩32,829 | ₩31,026 | ₩31,914 | +1.81% | 4198만 |
|---|
| 2026.09.16 | ₩31,326 | ₩31,515 | ₩29,603 | ₩30,471 | -2.73% | 4239.5만 |
|---|
| 2026.09.15 | ₩32,849 | ₩33,010 | ₩30,719 | ₩31,527 | -4.03% | 5252.7만 |
|---|
| 2026.09.14 | ₩32,869 | ₩34,693 | ₩32,729 | ₩34,412 | +4.69% | 4438.3만 |
|---|
| 2026.09.11 | ₩32,742 | ₩36,029 | ₩32,435 | ₩33,437 | +2.12% | 6304.5만 |
|---|
| 2026.09.10 | ₩31,620 | ₩32,970 | ₩31,206 | ₩32,328 | +2.24% | 2636.2만 |
|---|
| 2026.09.09 | ₩34,065 | ₩34,172 | ₩32,221 | ₩32,342 | -5.06% | 2849.1만 |
|---|
| 2026.09.08 | ₩33,076 | ₩33,678 | ₩32,328 | ₩33,090 | +0.04% | 2996.6만 |
|---|
| 2026.09.04 | ₩33,845 | ₩34,052 | ₩32,762 | ₩33,357 | -1.44% | 4669.8만 |
|---|
| 2026.09.03 | ₩31,874 | ₩35,534 | ₩31,781 | ₩35,334 | +10.85% | 6707만 |
|---|
| 2026.09.02 | ₩30,845 | ₩31,447 | ₩30,473 | ₩30,805 | -0.13% | 2693.9만 |
|---|
| 2026.09.01 | ₩32,582 | ₩32,836 | ₩30,799 | ₩31,220 | -4.18% | 4040.2만 |
|---|
| 2026.08.31 | ₩32,008 | ₩34,025 | ₩31,660 | ₩33,824 | +5.68% | 4159.9만 |
|---|
| 2026.08.28 | ₩33,531 | ₩34,305 | ₩31,727 | ₩31,794 | -5.18% | 5159.6만 |
|---|
| 2026.08.27 | ₩34,613 | ₩35,949 | ₩33,537 | ₩34,239 | -1.08% | 5673.5만 |
|---|
| 2026.08.26 | ₩32,382 | ₩33,744 | ₩32,221 | ₩33,277 | +2.76% | 3608.9만 |
|---|
| 2026.08.25 | ₩31,794 | ₩34,434 | ₩31,513 | ₩33,157 | +4.29% | 6145.8만 |
|---|
| 2026.08.24 | ₩31,527 | ₩33,317 | ₩31,032 | ₩32,248 | +2.29% | 6661.9만 |
|---|
| 2026.08.21 | ₩29,723 | ₩31,179 | ₩29,256 | ₩30,498 | +2.61% | 5949.4만 |
|---|
| 2026.08.20 | ₩28,668 | ₩29,121 | ₩27,546 | ₩28,815 | +0.51% | 6491.9만 |
|---|
| 2026.08.19 | ₩24,754 | ₩27,913 | ₩24,540 | ₩27,038 | +9.23% | 7566.8만 |
|---|
| 2026.08.18 | ₩24,500 | ₩25,315 | ₩24,393 | ₩24,420 | -0.33% | 2074.2만 |
|---|
| 2026.08.17 | ₩24,313 | ₩25,382 | ₩24,193 | ₩25,021 | +2.91% | 3095.4만 |
|---|
| 2026.08.14 | ₩24,046 | ₩24,346 | ₩23,244 | ₩24,153 | +0.44% | 2628.7만 |
|---|
| 2026.08.13 | ₩23,879 | ₩24,667 | ₩23,605 | ₩24,433 | +2.32% | 2439.3만 |
|---|
| 2026.08.12 | ₩24,527 | ₩24,607 | ₩23,832 | ₩23,899 | -2.56% | 2188.5만 |
|---|
| 2026.08.11 | ₩24,413 | ₩24,667 | ₩23,558 | ₩24,166 | -1.01% | 1961.1만 |
|---|
| 2026.08.10 | ₩25,048 | ₩25,195 | ₩24,126 | ₩24,179 | -3.47% | 2766.6만 |
|---|
| 2026.08.07 | ₩25,195 | ₩25,782 | ₩24,220 | ₩25,141 | -0.21% | 2993.9만 |
|---|
| 2026.08.06 | ₩24,073 | ₩24,994 | ₩23,819 | ₩24,447 | +1.55% | 2500.4만 |
|---|
| 2026.08.05 | ₩24,179 | ₩24,847 | ₩23,485 | ₩24,620 | +1.82% | 2928만 |
|---|
| 2026.08.04 | ₩23,351 | ₩24,300 | ₩23,124 | ₩24,179 | +3.55% | 2870.8만 |
|---|
| 2026.08.03 | ₩22,657 | ₩23,438 | ₩22,216 | ₩23,271 | +2.71% | 2189.7만 |
|---|
| 2026.07.31 | ₩23,732 | ₩23,739 | ₩22,075 | ₩23,084 | -2.73% | 3575.2만 |
|---|
| 2026.07.30 | ₩22,683 | ₩24,353 | ₩22,530 | ₩24,153 | +6.48% | 3575.4만 |
|---|
| 2026.07.29 | ₩23,365 | ₩23,685 | ₩22,082 | ₩22,162 | -5.15% | 3246.4만 |
|---|
| 2026.07.28 | ₩22,797 | ₩23,899 | ₩21,815 | ₩23,471 | +2.96% | 3349.9만 |
|---|
| 2026.07.27 | ₩22,316 | ₩24,473 | ₩22,269 | ₩23,939 | +7.27% | 6261.3만 |
|---|
| 2026.07.24 | ₩22,162 | ₩22,189 | ₩20,726 | ₩21,094 | -4.82% | 3175.9만 |
|---|
| 2026.07.23 | ₩23,017 | ₩23,865 | ₩21,761 | ₩22,162 | -3.71% | 4276.5만 |
|---|
| 2026.07.22 | ₩22,803 | ₩24,366 | ₩22,750 | ₩23,699 | +3.93% | 3527.2만 |
|---|
| 2026.07.21 | ₩22,663 | ₩23,031 | ₩22,296 | ₩23,017 | +1.56% | 3586.1만 |
|---|
| 2026.07.20 | ₩21,394 | ₩22,543 | ₩21,187 | ₩22,216 | +3.84% | 3217.9만 |
|---|
| 2026.07.17 | ₩19,931 | ₩21,187 | ₩19,597 | ₩20,960 | +5.16% | 3601.1만 |
|---|
| 2026.07.16 | ₩20,933 | ₩21,080 | ₩20,118 | ₩20,626 | -1.47% | 2852.8만 |
|---|
| 2026.07.15 | ₩22,423 | ₩22,630 | ₩20,900 | ₩21,094 | -5.93% | 4276.4만 |
|---|
| 2026.07.14 | ₩20,599 | ₩21,842 | ₩20,546 | ₩21,761 | +5.64% | 5155.8만 |
|---|
| 2026.07.13 | ₩19,718 | ₩19,878 | ₩19,130 | ₩19,517 | -1.02% | 2629.7만 |
|---|
| 2026.07.10 | ₩20,399 | ₩20,760 | ₩19,971 | ₩20,011 | -1.90% | 2870.2만 |
|---|
| 2026.07.09 | ₩19,584 | ₩19,898 | ₩19,397 | ₩19,624 | +0.20% | 2106.3만 |
|---|
| 2026.07.08 | ₩19,163 | ₩19,931 | ₩18,836 | ₩19,851 | +3.59% | 2839.3만 |
|---|
| 2026.07.07 | ₩20,506 | ₩21,053 | ₩19,718 | ₩19,771 | -3.58% | 3260.8만 |
|---|
| 2026.07.06 | ₩19,136 | ₩21,588 | ₩19,076 | ₩20,773 | +8.55% | 4673.1만 |
|---|
| 2026.07.02 | ₩19,457 | ₩20,372 | ₩19,023 | ₩19,183 | -1.41% | 4099.7만 |
|---|
| 2026.07.01 | ₩17,861 | ₩19,544 | ₩17,740 | ₩18,903 | +5.83% | 4051.3만 |
|---|
| 2026.06.30 | ₩17,634 | ₩18,048 | ₩17,099 | ₩17,781 | +0.83% | 3811.3만 |
|---|
| 2026.06.29 | ₩18,328 | ₩18,582 | ₩17,394 | ₩18,435 | +0.58% | 3638.6만 |
|---|
| 2026.06.26 | ₩17,366 | ₩18,442 | ₩17,293 | ₩18,115 | +4.31% | 6650.3만 |
|---|
| 2026.06.25 | ₩19,036 | ₩19,067 | ₩17,453 | ₩17,794 | -6.53% | 4398.1만 |
|---|
| 2026.06.24 | ₩20,038 | ₩20,145 | ₩18,502 | ₩18,729 | -6.53% | 4626.8만 |
|---|
| 2026.06.23 | ₩20,185 | ₩20,699 | ₩20,005 | ₩20,212 | +0.13% | 3144.9만 |
|---|
| 2026.06.22 | ₩21,748 | ₩22,884 | ₩21,000 | ₩21,187 | -2.58% | 3574.1만 |
|---|
| 2026.06.18 | ₩21,321 | ₩21,668 | ₩20,627 | ₩21,561 | +1.13% | 5159.9만 |
|---|
| 2026.06.17 | ₩21,541 | ₩22,483 | ₩20,947 | ₩20,973 | -2.64% | 3270.1만 |
|---|
| 2026.06.16 | ₩22,683 | ₩23,057 | ₩21,601 | ₩21,655 | -4.53% | 3820.2만 |
|---|
| 2026.06.15 | ₩22,964 | ₩23,805 | ₩22,777 | ₩22,857 | -0.47% | 5125만 |
|---|
| 2026.06.12 | ₩21,788 | ₩22,456 | ₩21,307 | ₩21,521 | -1.23% | 2512.5만 |
|---|
| 2026.06.11 | ₩20,907 | ₩22,095 | ₩20,508 | ₩22,069 | +5.56% | 3619.6만 |
|---|
| 2026.06.10 | ₩21,401 | ₩21,935 | ₩20,746 | ₩20,893 | -2.37% | 3054.1만 |
|---|
| 2026.06.09 | ₩22,042 | ₩22,590 | ₩20,666 | ₩21,641 | -1.82% | 3883.3만 |
|---|
| 2026.06.08 | ₩22,216 | ₩23,084 | ₩21,922 | ₩22,510 | +1.32% | 3858.5만 |
|---|
| 2026.06.05 | ₩22,723 | ₩22,803 | ₩20,840 | ₩21,240 | -6.53% | 6315.8만 |
|---|
| 2026.06.04 | ₩22,510 | ₩23,979 | ₩22,269 | ₩23,899 | +6.17% | 5048.8만 |
|---|
| 2026.06.03 | ₩23,618 | ₩23,799 | ₩22,470 | ₩22,576 | -4.41% | 4157.5만 |
|---|
| 2026.06.02 | ₩24,700 | ₩24,981 | ₩23,405 | ₩24,006 | -2.81% | 4761.5만 |
|---|
| 2026.06.01 | ₩24,660 | ₩25,970 | ₩24,313 | ₩25,181 | +2.11% | 3603.7만 |
|---|
| 2026.05.29 | ₩25,248 | ₩26,524 | ₩24,627 | ₩25,742 | +1.96% | 3537.6만 |
|---|
| 2026.05.28 | ₩24,487 | ₩25,829 | ₩23,872 | ₩25,716 | +5.02% | 4000.3만 |
|---|
| 2026.05.27 | ₩25,362 | ₩25,582 | ₩25,014 | ₩25,141 | -0.87% | 2375만 |
|---|
| 2026.05.26 | ₩25,769 | ₩26,784 | ₩25,415 | ₩25,649 | -0.47% | 3248.1만 |
|---|
| 2026.05.22 | ₩25,963 | ₩26,544 | ₩25,135 | ₩25,221 | -2.86% | 2465.8만 |
|---|
| 2026.05.21 | ₩25,382 | ₩26,263 | ₩25,328 | ₩26,197 | +3.21% | 2169.8만 |
|---|
| 2026.05.20 | ₩25,088 | ₩26,243 | ₩24,910 | ₩25,903 | +3.25% | 2665.7만 |
|---|
| 2026.05.19 | ₩24,700 | ₩25,322 | ₩24,433 | ₩24,887 | +0.76% | 2947.1만 |
|---|
| 2026.05.18 | ₩25,836 | ₩25,903 | ₩24,433 | ₩25,021 | -3.15% | 4794.9만 |
|---|
| 2026.05.15 | ₩28,428 | ₩28,494 | ₩26,517 | ₩26,544 | -6.63% | 5047.9만 |
|---|
| 2026.05.14 | ₩28,321 | ₩30,258 | ₩27,639 | ₩29,389 | +3.77% | 3753.7만 |
|---|
| 2026.05.13 | ₩28,628 | ₩28,969 | ₩28,094 | ₩28,294 | -1.17% | 2552.4만 |
|---|
| 2026.05.12 | ₩29,884 | ₩30,057 | ₩28,361 | ₩28,949 | -3.13% | 4505.4만 |
|---|
| 2026.05.11 | ₩29,416 | ₩31,213 | ₩29,329 | ₩30,752 | +4.54% | 4031.6만 |
|---|
| 2026.05.08 | ₩29,389 | ₩29,917 | ₩28,695 | ₩29,616 | +0.77% | 2894.4만 |
|---|
| 2026.05.07 | ₩30,191 | ₩30,365 | ₩28,561 | ₩29,389 | -2.65% | 3693.9만 |
|---|
| 2026.05.06 | ₩30,719 | ₩31,353 | ₩30,231 | ₩30,605 | -0.37% | 3662.6만 |
|---|
| 2026.05.05 | ₩30,992 | ₩31,186 | ₩30,137 | ₩30,859 | -0.43% | 3497.1만 |
|---|
| 2026.05.04 | ₩29,603 | ₩30,952 | ₩29,603 | ₩30,445 | +2.84% | 4340.5만 |
|---|
| 2026.05.01 | ₩28,935 | ₩29,510 | ₩28,641 | ₩29,229 | +1.02% | 2962.4만 |
|---|
| 2026.04.30 | ₩27,693 | ₩28,615 | ₩27,412 | ₩28,588 | +3.23% | 2455.5만 |
|---|
| 2026.04.29 | ₩28,414 | ₩28,454 | ₩26,971 | ₩27,599 | -2.87% | 3267.4만 |
|---|
| 2026.04.28 | ₩28,067 | ₩28,955 | ₩27,492 | ₩28,695 | +2.24% | 2853.2만 |
|---|
| 2026.04.27 | ₩29,429 | ₩29,937 | ₩28,628 | ₩28,788 | -2.18% | 3120.7만 |
|---|
| 2026.04.24 | ₩29,937 | ₩30,071 | ₩28,949 | ₩29,576 | -1.20% | 2600.6만 |
|---|
| 2026.04.23 | ₩30,211 | ₩30,792 | ₩28,922 | ₩29,389 | -2.72% | 4045만 |
|---|
| 2026.04.22 | ₩30,525 | ₩31,313 | ₩30,311 | ₩31,139 | +2.01% | 4715.6만 |
|---|
| 2026.04.21 | ₩30,258 | ₩30,485 | ₩28,975 | ₩29,002 | -4.15% | 3688.2만 |
|---|
| 2026.04.20 | ₩29,630 | ₩30,398 | ₩28,828 | ₩30,097 | +1.58% | 3764.6만 |
|---|
| 2026.04.17 | ₩30,752 | ₩32,208 | ₩30,284 | ₩30,658 | -0.30% | 6369.6만 |
|---|
| 2026.04.16 | ₩29,904 | ₩30,057 | ₩28,802 | ₩29,977 | +0.25% | 3488.2만 |
|---|
| 2026.04.15 | ₩28,962 | ₩29,977 | ₩28,254 | ₩29,844 | +3.04% | 4053.6만 |
|---|
| 2026.04.14 | ₩29,870 | ₩30,939 | ₩28,180 | ₩28,695 | -3.94% | 7169.2만 |
|---|
| 2026.04.13 | ₩28,027 | ₩29,429 | ₩27,626 | ₩28,735 | +2.53% | 5446.4만 |
|---|
| 2026.04.10 | ₩28,828 | ₩29,082 | ₩28,040 | ₩28,428 | -1.39% | 2876.3만 |
|---|
| 2026.04.09 | ₩28,307 | ₩29,189 | ₩27,352 | ₩28,160 | -0.52% | 3520.4만 |
|---|
| 2026.04.08 | ₩29,029 | ₩29,336 | ₩27,573 | ₩28,748 | -0.97% | 3926.2만 |
|---|
| 2026.04.07 | ₩26,798 | ₩27,011 | ₩25,782 | ₩26,945 | +0.55% | 3456.5만 |
|---|
| 2026.04.06 | ₩26,718 | ₩28,013 | ₩26,678 | ₩27,519 | +3.00% | 4106만 |
|---|
| 2026.04.02 | ₩25,188 | ₩26,103 | ₩24,447 | ₩25,983 | +3.16% | 3970만 |
|---|
| 2026.04.01 | ₩26,691 | ₩27,225 | ₩26,050 | ₩26,303 | -1.45% | 4135만 |
|---|
| 2026.03.31 | ₩24,727 | ₩26,698 | ₩24,527 | ₩26,424 | +6.86% | 7035.8만 |
|---|
| 2026.03.30 | ₩25,622 | ₩25,636 | ₩23,832 | ₩24,447 | -4.59% | 5501.2만 |
|---|
| 2026.03.27 | ₩25,502 | ₩25,569 | ₩24,420 | ₩24,567 | -3.67% | 5235.7만 |
|---|
| 2026.03.26 | ₩27,092 | ₩27,679 | ₩25,983 | ₩26,010 | -3.99% | 4606만 |
|---|
| 2026.03.25 | ₩28,588 | ₩29,229 | ₩27,720 | ₩28,374 | -0.75% | 3825.4만 |
|---|
| 2026.03.24 | ₩28,227 | ₩28,721 | ₩27,212 | ₩27,786 | -1.56% | 4190.5만 |
|---|
| 2026.03.23 | ₩28,321 | ₩29,109 | ₩27,426 | ₩28,414 | +0.33% | 4787.7만 |
|---|
| 2026.03.20 | ₩28,254 | ₩28,361 | ₩27,017 | ₩27,973 | -0.99% | 6570.3만 |
|---|
| 2026.03.19 | ₩27,653 | ₩28,561 | ₩27,319 | ₩28,241 | +2.13% | 4148만 |
|---|
| 2026.03.18 | ₩29,964 | ₩30,111 | ₩28,601 | ₩28,601 | -4.55% | 5163.3만 |
|---|
| 2026.03.17 | ₩31,126 | ₩31,861 | ₩30,685 | ₩31,032 | -0.30% | 3954.2만 |
|---|
| 2026.03.16 | ₩29,750 | ₩31,433 | ₩29,616 | ₩31,246 | +5.03% | 7436.5만 |
|---|
| 2026.03.13 | ₩29,069 | ₩30,405 | ₩27,372 | ₩27,439 | -5.61% | 8072.1만 |
|---|
| 2026.03.12 | ₩27,880 | ₩28,454 | ₩26,925 | ₩27,452 | -1.53% | 3220.7만 |
|---|
| 2026.03.11 | ₩27,880 | ₩28,708 | ₩27,239 | ₩28,120 | +0.86% | 3049.1만 |
|---|
| 2026.03.10 | ₩27,546 | ₩28,695 | ₩27,178 | ₩27,693 | +0.53% | 3536만 |
|---|
| 2026.03.09 | ₩26,397 | ₩27,706 | ₩25,742 | ₩27,653 | +4.76% | 5089.9만 |
|---|
| 2026.03.06 | ₩26,090 | ₩26,143 | ₩25,168 | ₩25,221 | -3.33% | 4381.5만 |
|---|
| 2026.03.05 | ₩28,094 | ₩28,508 | ₩26,620 | ₩27,185 | -3.23% | 3934.6만 |
|---|
| 2026.03.04 | ₩28,053 | ₩29,212 | ₩27,599 | ₩28,214 | +0.57% | 6229.4만 |
|---|
| 2026.03.03 | ₩26,116 | ₩26,958 | ₩25,343 | ₩26,143 | +0.10% | 3721.8만 |
|---|
| 2026.03.02 | ₩25,248 | ₩28,267 | ₩25,141 | ₩27,252 | +7.94% | 5286.4만 |
|---|
| 2026.02.27 | ₩26,370 | ₩26,517 | ₩25,221 | ₩25,355 | -3.85% | 3334.5만 |
|---|
| 2026.02.26 | ₩28,655 | ₩28,855 | ₩26,604 | ₩27,305 | -4.71% | 4186.2만 |
|---|
| 2026.02.25 | ₩27,386 | ₩29,616 | ₩27,366 | ₩28,721 | +4.88% | 6043.6만 |
|---|
| 2026.02.24 | ₩25,048 | ₩26,183 | ₩24,914 | ₩25,970 | +3.68% | 3034.2만 |
|---|
| 2026.02.23 | ₩26,050 | ₩26,290 | ₩25,128 | ₩25,676 | -1.44% | 3054.5만 |
|---|
| 2026.02.20 | ₩26,424 | ₩27,259 | ₩26,277 | ₩26,891 | +1.77% | 3600.1만 |
|---|
| 2026.02.19 | ₩26,050 | ₩26,664 | ₩25,716 | ₩26,664 | +2.36% | 3122.4만 |
|---|
| 2026.02.18 | ₩26,824 | ₩27,613 | ₩26,163 | ₩26,477 | -1.29% | 3115.9만 |
|---|
| 2026.02.17 | ₩27,532 | ₩27,626 | ₩26,410 | ₩26,918 | -2.23% | 3026.6만 |
|---|
| 2026.02.13 | ₩27,038 | ₩28,848 | ₩26,776 | ₩28,000 | +3.56% | 4913.9만 |
|---|
| 2026.02.12 | ₩26,691 | ₩26,798 | ₩24,954 | ₩26,370 | -1.20% | 3989만 |
|---|
| 2026.02.11 | ₩27,466 | ₩27,466 | ₩25,408 | ₩26,010 | -5.30% | 3339.2만 |
|---|
| 2026.02.10 | ₩27,659 | ₩28,414 | ₩26,651 | ₩26,651 | -3.65% | 3953.7만 |
|---|
| 2026.02.09 | ₩25,916 | ₩29,055 | ₩25,823 | ₩28,655 | +10.57% | 4846.6만 |
|---|
| 2026.02.06 | ₩25,081 | ₩27,653 | ₩24,981 | ₩27,345 | +9.03% | 7445.9만 |
|---|
| 2026.02.05 | ₩25,716 | ₩26,811 | ₩22,964 | ₩23,244 | -9.61% | 7528.7만 |
|---|
| 2026.02.04 | ₩29,216 | ₩29,363 | ₩26,584 | ₩27,118 | -7.18% | 5540.8만 |
|---|
| 2026.02.03 | ₩30,845 | ₩30,847 | ₩28,107 | ₩29,857 | -3.20% | 4702.6만 |
|---|
| 2026.02.02 | ₩30,558 | ₩32,168 | ₩30,164 | ₩30,458 | -0.33% | 5484만 |
|---|
| 2026.01.30 | ₩34,733 | ₩35,421 | ₩32,796 | ₩33,531 | -3.46% | 4546.9만 |
|---|
| 2026.01.29 | ₩38,313 | ₩38,380 | ₩34,760 | ₩35,668 | -6.90% | 5839만 |
|---|
| 2026.01.28 | ₩40,023 | ₩40,811 | ₩39,355 | ₩39,582 | -1.10% | 3415.9만 |
|---|
| 2026.01.27 | ₩37,218 | ₩39,375 | ₩37,031 | ₩39,181 | +5.28% | 3165.1만 |
|---|
| 2026.01.26 | ₩37,071 | ₩38,393 | ₩36,790 | ₩37,137 | +0.18% | 3281.4만 |
|---|
| 2026.01.23 | ₩38,246 | ₩39,756 | ₩37,324 | ₩38,473 | +0.59% | 2863.4만 |
|---|
| 2026.01.22 | ₩39,382 | ₩39,582 | ₩37,832 | ₩38,607 | -1.97% | 3277.4만 |
|---|
| 2026.01.21 | ₩37,886 | ₩39,342 | ₩35,748 | ₩39,208 | +3.49% | 5154만 |
|---|
| 2026.01.20 | ₩38,433 | ₩39,141 | ₩37,458 | ₩37,725 | -1.84% | 5111.7만 |
|---|
| 2026.01.16 | ₩41,232 | ₩42,067 | ₩39,783 | ₩41,626 | +0.96% | 4432.9만 |
|---|
| 2026.01.15 | ₩44,178 | ₩44,284 | ₩41,125 | ₩41,239 | -6.65% | 4688.4만 |
|---|
| 2026.01.14 | ₩43,042 | ₩45,941 | ₩42,401 | ₩43,630 | +1.37% | 6844.8만 |
|---|
| 2026.01.13 | ₩42,067 | ₩43,069 | ₩41,352 | ₩41,706 | -0.86% | 4216.6만 |
|---|
| 2026.01.12 | ₩39,996 | ₩42,134 | ₩39,689 | ₩41,586 | +3.97% | 3363만 |
|---|
| 2026.01.09 | ₩40,878 | ₩42,321 | ₩39,555 | ₩40,157 | -1.76% | 3767만 |
|---|
| 2026.01.08 | ₩39,542 | ₩42,301 | ₩38,954 | ₩41,786 | +5.68% | 3994.2만 |
|---|
| 2026.01.07 | ₩42,267 | ₩42,601 | ₩40,384 | ₩40,557 | -4.05% | 3982.2만 |
|---|
| 2026.01.06 | ₩45,387 | ₩45,473 | ₩41,920 | ₩43,189 | -4.84% | 4206.2만 |
|---|
| 2026.01.05 | ₩43,389 | ₩45,126 | ₩42,641 | ₩44,552 | +2.68% | 5416.4만 |
|---|
| 2026.01.02 | ₩37,405 | ₩41,760 | ₩36,683 | ₩41,666 | +11.39% | 5844.5만 |
|---|
| 2025.12.31 | ₩37,471 | ₩37,512 | ₩35,855 | ₩36,269 | -3.21% | 3387.8만 |
|---|
| 2025.12.30 | ₩38,206 | ₩38,994 | ₩36,830 | ₩37,031 | -3.08% | 3068.1만 |
|---|
| 2025.12.29 | ₩37,405 | ₩39,569 | ₩37,351 | ₩38,126 | +1.93% | 2841만 |
|---|
| 2025.12.26 | ₩39,368 | ₩39,408 | ₩37,271 | ₩37,819 | -3.94% | 3266.4만 |
|---|
| 2025.12.24 | ₩38,968 | ₩39,449 | ₩38,393 | ₩39,208 | +0.62% | 2154.7만 |
|---|
| 2025.12.23 | ₩40,076 | ₩40,504 | ₩38,660 | ₩39,783 | -0.73% | 3579.1만 |
|---|
| 2025.12.22 | ₩43,657 | ₩43,790 | ₩40,744 | ₩41,533 | -4.87% | 4118.2만 |
|---|
| 2025.12.19 | ₩39,916 | ₩42,227 | ₩39,529 | ₩41,893 | +4.95% | 6252.7만 |
|---|
| 2025.12.18 | ₩41,666 | ₩42,374 | ₩37,939 | ₩37,979 | -8.85% | 5281만 |
|---|
| 2025.12.17 | ₩41,786 | ₩43,049 | ₩38,928 | ₩39,168 | -6.27% | 5592.2만 |
|---|
| 2025.12.16 | ₩41,199 | ₩42,425 | ₩40,571 | ₩41,933 | +1.78% | 4097.3만 |
|---|
| 2025.12.15 | ₩46,115 | ₩46,542 | ₩41,092 | ₩41,345 | -10.34% | 6158.4만 |
|---|
| 2025.12.12 | ₩51,431 | ₩51,832 | ₩46,408 | ₩46,569 | -9.45% | 5164.9만 |
|---|
| 2025.12.11 | ₩51,832 | ₩52,725 | ₩50,311 | ₩51,271 | -1.08% | 4163.9만 |
|---|
| 2025.12.10 | ₩52,006 | ₩56,221 | ₩51,346 | ₩53,970 | +3.78% | 5335만 |
|---|
| 2025.12.09 | ₩46,756 | ₩53,155 | ₩46,302 | ₩52,380 | +12.03% | 6035.1만 |
|---|
| 2025.12.08 | ₩47,223 | ₩48,012 | ₩45,153 | ₩47,878 | +1.39% | 4107.3만 |
|---|
| 2025.12.05 | ₩46,956 | ₩48,933 | ₩45,433 | ₩45,500 | -3.10% | 4704.8만 |
|---|
| 2025.12.04 | ₩44,605 | ₩48,519 | ₩43,429 | ₩48,519 | +8.78% | 4848.4만 |
|---|
| 2025.12.03 | ₩44,338 | ₩45,914 | ₩42,882 | ₩44,966 | +1.42% | 5686.2만 |
|---|
| 2025.12.02 | ₩40,971 | ₩43,830 | ₩40,744 | ₩42,628 | +4.04% | 6020.5만 |
|---|
| 2025.12.01 | ₩40,758 | ₩41,279 | ₩38,487 | ₩38,660 | -5.15% | 6469.5만 |
|---|
| 2025.11.28 | ₩45,153 | ₩47,023 | ₩42,788 | ₩44,244 | -2.01% | 5136.7만 |
|---|
| 2025.11.26 | ₩40,504 | ₩43,349 | ₩39,221 | ₩42,401 | +4.68% | 5346.9만 |
|---|
| 2025.11.25 | ₩39,929 | ₩41,412 | ₩38,300 | ₩38,620 | -3.28% | 4969.2만 |
|---|
| 2025.11.24 | ₩35,989 | ₩42,120 | ₩35,347 | ₩41,546 | +15.44% | 7202.6만 |
|---|
| 2025.11.21 | ₩34,760 | ₩35,762 | ₩32,502 | ₩34,733 | -0.08% | 5509.3만 |
|---|
| 2025.11.20 | ₩40,397 | ₩40,584 | ₩34,666 | ₩34,760 | -13.96% | 6202.1만 |
|---|
| 2025.11.19 | ₩42,414 | ₩43,256 | ₩38,407 | ₩38,981 | -8.09% | 5063.7만 |
|---|
| 2025.11.18 | ₩41,205 | ₩44,605 | ₩40,704 | ₩43,122 | +4.65% | 5266.3만 |
|---|
| 2025.11.17 | ₩45,086 | ₩45,914 | ₩40,237 | ₩41,345 | -8.30% | 5861만 |
|---|
| 2025.11.14 | ₩46,756 | ₩48,145 | ₩44,812 | ₩45,954 | -1.71% | 5064.2만 |
|---|
| 2025.11.13 | ₩53,302 | ₩53,609 | ₩48,158 | ₩48,853 | -8.35% | 4117.5만 |
|---|
| 2025.11.12 | ₩54,851 | ₩55,106 | ₩52,500 | ₩54,197 | -1.19% | 2841만 |
|---|
| 2025.11.11 | ₩54,397 | ₩55,346 | ₩51,338 | ₩52,887 | -2.78% | 2250만 |
|---|
| 2025.11.10 | ₩57,991 | ₩58,471 | ₩54,718 | ₩54,971 | -5.21% | 4032.1만 |
|---|
| 2025.11.07 | ₩49,949 | ₩54,090 | ₩47,811 | ₩53,742 | +7.60% | 4575.2만 |
|---|
| 2025.11.06 | ₩54,103 | ₩54,381 | ₩49,588 | ₩49,922 | -7.73% | 3867.2만 |
|---|
| 2025.11.05 | ₩55,105 | ₩56,882 | ₩53,809 | ₩55,332 | +0.41% | 3436만 |
|---|
| 2025.11.04 | ₩54,143 | ₩57,470 | ₩52,528 | ₩52,714 | -2.64% | 4670.5만 |
|---|
| 2025.11.03 | ₩59,821 | ₩59,954 | ₩56,762 | ₩57,256 | -4.29% | 3598.1만 |
|---|
| 2025.10.31 | ₩62,492 | ₩63,289 | ₩60,342 | ₩62,319 | -0.28% | 2286.3만 |
|---|
| 2025.10.30 | ₩64,176 | ₩64,710 | ₩59,407 | ₩59,513 | -7.26% | 4137.4만 |
|---|
| 2025.10.29 | ₩69,466 | ₩69,773 | ₩65,298 | ₩66,473 | -4.31% | 3175.3만 |
|---|
| 2025.10.28 | ₩71,002 | ₩72,178 | ₩70,000 | ₩70,187 | -1.15% | 2361.7만 |
|---|
| 2025.10.27 | ₩72,057 | ₩72,859 | ₩69,159 | ₩71,750 | -0.43% | 3555.5만 |
|---|
| 2025.10.24 | ₩68,130 | ₩68,958 | ₩66,714 | ₩67,342 | -1.16% | 2355.1만 |
|---|
| 2025.10.23 | ₩64,991 | ₩66,260 | ₩63,888 | ₩65,712 | +1.11% | 2144.4만 |
|---|
| 2025.10.22 | ₩68,130 | ₩68,183 | ₩62,199 | ₩64,162 | -5.82% | 3692.7만 |
|---|
| 2025.10.21 | ₩70,347 | ₩73,727 | ₩68,958 | ₩69,265 | -1.54% | 3439.4만 |
|---|
| 2025.10.20 | ₩70,468 | ₩72,618 | ₩69,199 | ₩71,870 | +1.99% | 3180.2만 |
|---|
| 2025.10.17 | ₩66,794 | ₩68,197 | ₩64,804 | ₩66,594 | -0.30% | 3894.9만 |
|---|
| 2025.10.16 | ₩72,765 | ₩74,943 | ₩68,130 | ₩68,237 | -6.22% | 3543.9만 |
|---|
| 2025.10.15 | ₩72,498 | ₩72,498 | ₩68,210 | ₩71,870 | -0.87% | 4159.5만 |
|---|
| 2025.10.14 | ₩70,388 | ₩73,189 | ₩69,492 | ₩70,695 | +0.44% | 4180.3만 |
|---|
| 2025.10.13 | ₩72,418 | ₩75,945 | ₩70,401 | ₩75,945 | +4.87% | 4145.7만 |
|---|
| 2025.10.10 | ₩79,138 | ₩81,409 | ₩69,953 | ₩70,094 | -11.43% | 6789.6만 |
|---|