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 | ₩32,644 | ₩32,898 | ₩31,855 | ₩32,149 | -1.52% | 2319.5만 |
| 2026.10.08 | ₩32,270 | ₩32,711 | ₩31,106 | ₩32,163 | -0.33% | 3446.9만 |
| 2026.10.07 | ₩33,380 | ₩33,701 | ₩32,484 | ₩32,992 | -1.16% | 3600만 |
| 2026.10.06 | ₩35,788 | ₩36,317 | ₩34,544 | ₩35,052 | -2.06% | 3006.7만 |
| 2026.10.05 | ₩35,855 | ₩36,511 | ₩35,233 | ₩35,842 | -0.04% | 2913.4만 |
| 2026.10.02 | ₩36,872 | ₩37,728 | ₩34,678 | ₩35,146 | -4.68% | 3689.2만 |
| 2026.10.01 | ₩35,387 | ₩36,631 | ₩35,146 | ₩35,762 | +1.06% | 2958.3만 |
| 2026.09.30 | ₩36,558 | ₩37,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,079 |
| ₩35,360 |
| -3.28% |
| 2862.1만 |
| 2026.09.29 | ₩37,206 | ₩37,300 | ₩35,253 | ₩35,762 | -3.88% | 3127.9만 |
|---|
| 2026.09.28 | ₩36,297 | ₩37,360 | ₩35,762 | ₩35,909 | -1.07% | 2735.7만 |
|---|
| 2026.09.25 | ₩37,835 | ₩37,982 | ₩36,016 | ₩36,872 | -2.55% | 3217.1만 |
|---|
| 2026.09.24 | ₩36,397 | ₩37,902 | ₩36,323 | ₩37,501 | +3.03% | 3313.5만 |
|---|
| 2026.09.23 | ₩37,701 | ₩38,203 | ₩36,524 | ₩36,738 | -2.56% | 3631.3만 |
|---|
| 2026.09.22 | ₩37,434 | ₩38,611 | ₩37,086 | ₩38,477 | +2.79% | 4067.4만 |
|---|
| 2026.09.21 | ₩36,872 | ₩37,902 | ₩36,230 | ₩37,795 | +2.50% | 5249.6만 |
|---|
| 2026.09.18 | ₩33,220 | ₩35,280 | ₩33,126 | ₩34,772 | +4.67% | 6531만 |
|---|
| 2026.09.17 | ₩31,393 | ₩32,878 | ₩31,072 | ₩31,962 | +1.81% | 4198만 |
|---|
| 2026.09.16 | ₩31,373 | ₩31,562 | ₩29,647 | ₩30,517 | -2.73% | 4239.5만 |
|---|
| 2026.09.15 | ₩32,898 | ₩33,059 | ₩30,765 | ₩31,574 | -4.03% | 5252.7만 |
|---|
| 2026.09.14 | ₩32,919 | ₩34,745 | ₩32,778 | ₩34,464 | +4.69% | 4438.3만 |
|---|
| 2026.09.11 | ₩32,791 | ₩36,083 | ₩32,484 | ₩33,487 | +2.12% | 6304.5만 |
|---|
| 2026.09.10 | ₩31,668 | ₩33,019 | ₩31,253 | ₩32,377 | +2.24% | 2636.2만 |
|---|
| 2026.09.09 | ₩34,116 | ₩34,223 | ₩32,270 | ₩32,390 | -5.06% | 2849.1만 |
|---|
| 2026.09.08 | ₩33,126 | ₩33,728 | ₩32,377 | ₩33,139 | +0.04% | 2996.6만 |
|---|
| 2026.09.04 | ₩33,895 | ₩34,103 | ₩32,812 | ₩33,407 | -1.44% | 4669.8만 |
|---|
| 2026.09.03 | ₩31,922 | ₩35,588 | ₩31,828 | ₩35,387 | +10.85% | 6707만 |
|---|
| 2026.09.02 | ₩30,892 | ₩31,494 | ₩30,518 | ₩30,852 | -0.13% | 2693.9만 |
|---|
| 2026.09.01 | ₩32,631 | ₩32,885 | ₩30,845 | ₩31,266 | -4.18% | 4040.2만 |
|---|
| 2026.08.31 | ₩32,056 | ₩34,076 | ₩31,708 | ₩33,875 | +5.68% | 4159.9만 |
|---|
| 2026.08.28 | ₩33,581 | ₩34,357 | ₩31,775 | ₩31,842 | -5.18% | 5159.6만 |
|---|
| 2026.08.27 | ₩34,664 | ₩36,002 | ₩33,587 | ₩34,290 | -1.08% | 5673.5만 |
|---|
| 2026.08.26 | ₩32,430 | ₩33,795 | ₩32,270 | ₩33,327 | +2.76% | 3608.9만 |
|---|
| 2026.08.25 | ₩31,842 | ₩34,485 | ₩31,561 | ₩33,206 | +4.29% | 6145.8만 |
|---|
| 2026.08.24 | ₩31,574 | ₩33,367 | ₩31,079 | ₩32,296 | +2.29% | 6661.9만 |
|---|
| 2026.08.21 | ₩29,768 | ₩31,226 | ₩29,300 | ₩30,544 | +2.61% | 5949.4만 |
|---|
| 2026.08.20 | ₩28,711 | ₩29,164 | ₩27,587 | ₩28,858 | +0.51% | 6491.9만 |
|---|
| 2026.08.19 | ₩24,791 | ₩27,955 | ₩24,577 | ₩27,079 | +9.23% | 7566.8만 |
|---|
| 2026.08.18 | ₩24,537 | ₩25,353 | ₩24,430 | ₩24,456 | -0.33% | 2074.2만 |
|---|
| 2026.08.17 | ₩24,349 | ₩25,420 | ₩24,229 | ₩25,058 | +2.91% | 3095.4만 |
|---|
| 2026.08.14 | ₩24,082 | ₩24,383 | ₩23,279 | ₩24,189 | +0.44% | 2628.7만 |
|---|
| 2026.08.13 | ₩23,915 | ₩24,704 | ₩23,640 | ₩24,470 | +2.32% | 2439.3만 |
|---|
| 2026.08.12 | ₩24,563 | ₩24,644 | ₩23,868 | ₩23,935 | -2.56% | 2188.5만 |
|---|
| 2026.08.11 | ₩24,450 | ₩24,704 | ₩23,594 | ₩24,202 | -1.01% | 1961.1만 |
|---|
| 2026.08.10 | ₩25,085 | ₩25,232 | ₩24,162 | ₩24,216 | -3.47% | 2766.6만 |
|---|
| 2026.08.07 | ₩25,232 | ₩25,821 | ₩24,256 | ₩25,179 | -0.21% | 2993.9만 |
|---|
| 2026.08.06 | ₩24,109 | ₩25,032 | ₩23,854 | ₩24,483 | +1.55% | 2500.4만 |
|---|
| 2026.08.05 | ₩24,216 | ₩24,885 | ₩23,520 | ₩24,657 | +1.82% | 2928만 |
|---|
| 2026.08.04 | ₩23,386 | ₩24,336 | ₩23,159 | ₩24,216 | +3.55% | 2870.8만 |
|---|
| 2026.08.03 | ₩22,690 | ₩23,473 | ₩22,249 | ₩23,306 | +2.71% | 2189.7만 |
|---|
| 2026.07.31 | ₩23,767 | ₩23,774 | ₩22,108 | ₩23,119 | -2.73% | 3575.2만 |
|---|
| 2026.07.30 | ₩22,717 | ₩24,390 | ₩22,563 | ₩24,189 | +6.48% | 3575.4만 |
|---|
| 2026.07.29 | ₩23,400 | ₩23,721 | ₩22,115 | ₩22,195 | -5.15% | 3246.4만 |
|---|
| 2026.07.28 | ₩22,831 | ₩23,935 | ₩21,848 | ₩23,507 | +2.96% | 3349.9만 |
|---|
| 2026.07.27 | ₩22,349 | ₩24,510 | ₩22,302 | ₩23,975 | +7.27% | 6261.3만 |
|---|
| 2026.07.24 | ₩22,195 | ₩22,222 | ₩20,757 | ₩21,125 | -4.82% | 3175.9만 |
|---|
| 2026.07.23 | ₩23,052 | ₩23,901 | ₩21,794 | ₩22,195 | -3.71% | 4276.5만 |
|---|
| 2026.07.22 | ₩22,838 | ₩24,403 | ₩22,784 | ₩23,734 | +3.93% | 3527.2만 |
|---|
| 2026.07.21 | ₩22,697 | ₩23,065 | ₩22,329 | ₩23,052 | +1.56% | 3586.1만 |
|---|
| 2026.07.20 | ₩21,426 | ₩22,577 | ₩21,219 | ₩22,249 | +3.84% | 3217.9만 |
|---|
| 2026.07.17 | ₩19,961 | ₩21,219 | ₩19,627 | ₩20,991 | +5.16% | 3601.1만 |
|---|
| 2026.07.16 | ₩20,965 | ₩21,112 | ₩20,148 | ₩20,657 | -1.47% | 2852.8만 |
|---|
| 2026.07.15 | ₩22,456 | ₩22,664 | ₩20,931 | ₩21,125 | -5.93% | 4276.4만 |
|---|
| 2026.07.14 | ₩20,630 | ₩21,874 | ₩20,577 | ₩21,794 | +5.64% | 5155.8만 |
|---|
| 2026.07.13 | ₩19,747 | ₩19,908 | ₩19,158 | ₩19,546 | -1.02% | 2629.7만 |
|---|
| 2026.07.10 | ₩20,429 | ₩20,791 | ₩20,001 | ₩20,041 | -1.90% | 2870.2만 |
|---|
| 2026.07.09 | ₩19,613 | ₩19,928 | ₩19,426 | ₩19,653 | +0.20% | 2106.3만 |
|---|
| 2026.07.08 | ₩19,192 | ₩19,961 | ₩18,864 | ₩19,881 | +3.59% | 2839.3만 |
|---|
| 2026.07.07 | ₩20,536 | ₩21,085 | ₩19,747 | ₩19,801 | -3.58% | 3260.8만 |
|---|
| 2026.07.06 | ₩19,165 | ₩21,620 | ₩19,105 | ₩20,804 | +8.55% | 4673.1만 |
|---|
| 2026.07.02 | ₩19,486 | ₩20,403 | ₩19,051 | ₩19,212 | -1.41% | 4099.7만 |
|---|
| 2026.07.01 | ₩17,887 | ₩19,573 | ₩17,767 | ₩18,931 | +5.83% | 4051.3만 |
|---|
| 2026.06.30 | ₩17,660 | ₩18,075 | ₩17,125 | ₩17,807 | +0.83% | 3811.3만 |
|---|
| 2026.06.29 | ₩18,356 | ₩18,610 | ₩17,421 | ₩18,463 | +0.58% | 3638.6만 |
|---|
| 2026.06.26 | ₩17,392 | ₩18,469 | ₩17,319 | ₩18,142 | +4.31% | 6650.3만 |
|---|
| 2026.06.25 | ₩19,065 | ₩19,096 | ₩17,479 | ₩17,821 | -6.53% | 4398.1만 |
|---|
| 2026.06.24 | ₩20,068 | ₩20,175 | ₩18,530 | ₩18,757 | -6.53% | 4626.8만 |
|---|
| 2026.06.23 | ₩20,215 | ₩20,730 | ₩20,035 | ₩20,242 | +0.13% | 3144.9만 |
|---|
| 2026.06.22 | ₩21,781 | ₩22,918 | ₩21,031 | ₩21,219 | -2.58% | 3574.1만 |
|---|
| 2026.06.18 | ₩21,353 | ₩21,700 | ₩20,658 | ₩21,593 | +1.13% | 5159.9만 |
|---|
| 2026.06.17 | ₩21,573 | ₩22,517 | ₩20,978 | ₩21,005 | -2.64% | 3270.1만 |
|---|
| 2026.06.16 | ₩22,717 | ₩23,092 | ₩21,634 | ₩21,687 | -4.53% | 3820.2만 |
|---|
| 2026.06.15 | ₩22,998 | ₩23,841 | ₩22,811 | ₩22,891 | -0.47% | 5125만 |
|---|
| 2026.06.12 | ₩21,821 | ₩22,490 | ₩21,339 | ₩21,553 | -1.23% | 2512.5만 |
|---|
| 2026.06.11 | ₩20,938 | ₩22,129 | ₩20,539 | ₩22,102 | +5.56% | 3619.6만 |
|---|
| 2026.06.10 | ₩21,433 | ₩21,968 | ₩20,777 | ₩20,924 | -2.37% | 3054.1만 |
|---|
| 2026.06.09 | ₩22,075 | ₩22,624 | ₩20,697 | ₩21,674 | -1.82% | 3883.3만 |
|---|
| 2026.06.08 | ₩22,249 | ₩23,119 | ₩21,955 | ₩22,543 | +1.32% | 3858.5만 |
|---|
| 2026.06.05 | ₩22,757 | ₩22,838 | ₩20,871 | ₩21,272 | -6.53% | 6315.8만 |
|---|
| 2026.06.04 | ₩22,543 | ₩24,015 | ₩22,302 | ₩23,935 | +6.17% | 5048.8만 |
|---|
| 2026.06.03 | ₩23,654 | ₩23,834 | ₩22,503 | ₩22,610 | -4.41% | 4157.5만 |
|---|
| 2026.06.02 | ₩24,737 | ₩25,018 | ₩23,440 | ₩24,042 | -2.81% | 4761.5만 |
|---|
| 2026.06.01 | ₩24,697 | ₩26,008 | ₩24,349 | ₩25,219 | +2.11% | 3603.7만 |
|---|
| 2026.05.29 | ₩25,286 | ₩26,564 | ₩24,664 | ₩25,781 | +1.96% | 3537.6만 |
|---|
| 2026.05.28 | ₩24,523 | ₩25,868 | ₩23,908 | ₩25,754 | +5.02% | 4000.3만 |
|---|
| 2026.05.27 | ₩25,400 | ₩25,620 | ₩25,052 | ₩25,179 | -0.87% | 2375만 |
|---|
| 2026.05.26 | ₩25,808 | ₩26,824 | ₩25,453 | ₩25,687 | -0.47% | 3248.1만 |
|---|
| 2026.05.22 | ₩26,002 | ₩26,584 | ₩25,172 | ₩25,259 | -2.86% | 2465.8만 |
|---|
| 2026.05.21 | ₩25,420 | ₩26,303 | ₩25,366 | ₩26,236 | +3.21% | 2169.8만 |
|---|
| 2026.05.20 | ₩25,125 | ₩26,283 | ₩24,947 | ₩25,941 | +3.25% | 2665.7만 |
|---|
| 2026.05.19 | ₩24,737 | ₩25,360 | ₩24,470 | ₩24,925 | +0.76% | 2947.1만 |
|---|
| 2026.05.18 | ₩25,875 | ₩25,941 | ₩24,470 | ₩25,058 | -3.15% | 4794.9만 |
|---|
| 2026.05.15 | ₩28,470 | ₩28,537 | ₩26,557 | ₩26,584 | -6.63% | 5047.9만 |
|---|
| 2026.05.14 | ₩28,363 | ₩30,303 | ₩27,681 | ₩29,433 | +3.77% | 3753.7만 |
|---|
| 2026.05.13 | ₩28,671 | ₩29,012 | ₩28,136 | ₩28,336 | -1.17% | 2552.4만 |
|---|
| 2026.05.12 | ₩29,928 | ₩30,102 | ₩28,403 | ₩28,992 | -3.13% | 4505.4만 |
|---|
| 2026.05.11 | ₩29,460 | ₩31,260 | ₩29,373 | ₩30,798 | +4.54% | 4031.6만 |
|---|
| 2026.05.08 | ₩29,433 | ₩29,962 | ₩28,738 | ₩29,661 | +0.77% | 2894.4만 |
|---|
| 2026.05.07 | ₩30,236 | ₩30,410 | ₩28,604 | ₩29,433 | -2.65% | 3693.9만 |
|---|
| 2026.05.06 | ₩30,765 | ₩31,400 | ₩30,276 | ₩30,651 | -0.37% | 3662.6만 |
|---|
| 2026.05.05 | ₩31,039 | ₩31,233 | ₩30,183 | ₩30,905 | -0.43% | 3497.1만 |
|---|
| 2026.05.04 | ₩29,647 | ₩30,999 | ₩29,647 | ₩30,490 | +2.84% | 4340.5만 |
|---|
| 2026.05.01 | ₩28,978 | ₩29,554 | ₩28,684 | ₩29,273 | +1.02% | 2962.4만 |
|---|
| 2026.04.30 | ₩27,734 | ₩28,657 | ₩27,453 | ₩28,631 | +3.23% | 2455.5만 |
|---|
| 2026.04.29 | ₩28,457 | ₩28,497 | ₩27,012 | ₩27,641 | -2.87% | 3267.4만 |
|---|
| 2026.04.28 | ₩28,109 | ₩28,999 | ₩27,534 | ₩28,738 | +2.24% | 2853.2만 |
|---|
| 2026.04.27 | ₩29,473 | ₩29,982 | ₩28,671 | ₩28,831 | -2.18% | 3120.7만 |
|---|
| 2026.04.24 | ₩29,982 | ₩30,116 | ₩28,992 | ₩29,621 | -1.20% | 2600.6만 |
|---|
| 2026.04.23 | ₩30,256 | ₩30,838 | ₩28,965 | ₩29,433 | -2.72% | 4045만 |
|---|
| 2026.04.22 | ₩30,571 | ₩31,360 | ₩30,356 | ₩31,186 | +2.01% | 4715.6만 |
|---|
| 2026.04.21 | ₩30,303 | ₩30,530 | ₩29,019 | ₩29,045 | -4.15% | 3688.2만 |
|---|
| 2026.04.20 | ₩29,674 | ₩30,443 | ₩28,871 | ₩30,142 | +1.58% | 3764.6만 |
|---|
| 2026.04.17 | ₩30,798 | ₩32,256 | ₩30,330 | ₩30,704 | -0.30% | 6369.6만 |
|---|
| 2026.04.16 | ₩29,948 | ₩30,102 | ₩28,845 | ₩30,022 | +0.25% | 3488.2만 |
|---|
| 2026.04.15 | ₩29,005 | ₩30,022 | ₩28,296 | ₩29,888 | +3.04% | 4053.6만 |
|---|
| 2026.04.14 | ₩29,915 | ₩30,985 | ₩28,223 | ₩28,738 | -3.94% | 7169.2만 |
|---|
| 2026.04.13 | ₩28,069 | ₩29,473 | ₩27,667 | ₩28,778 | +2.53% | 5446.4만 |
|---|
| 2026.04.10 | ₩28,871 | ₩29,126 | ₩28,082 | ₩28,470 | -1.39% | 2876.3만 |
|---|
| 2026.04.09 | ₩28,350 | ₩29,233 | ₩27,393 | ₩28,203 | -0.52% | 3520.4만 |
|---|
| 2026.04.08 | ₩29,072 | ₩29,380 | ₩27,614 | ₩28,791 | -0.97% | 3926.2만 |
|---|
| 2026.04.07 | ₩26,838 | ₩27,052 | ₩25,821 | ₩26,985 | +0.55% | 3456.5만 |
|---|
| 2026.04.06 | ₩26,758 | ₩28,055 | ₩26,717 | ₩27,560 | +3.00% | 4106만 |
|---|
| 2026.04.02 | ₩25,226 | ₩26,142 | ₩24,483 | ₩26,022 | +3.16% | 3970만 |
|---|
| 2026.04.01 | ₩26,731 | ₩27,266 | ₩26,089 | ₩26,343 | -1.45% | 4135만 |
|---|
| 2026.03.31 | ₩24,764 | ₩26,738 | ₩24,563 | ₩26,463 | +6.86% | 7035.8만 |
|---|
| 2026.03.30 | ₩25,661 | ₩25,674 | ₩23,868 | ₩24,483 | -4.59% | 5501.2만 |
|---|
| 2026.03.27 | ₩25,540 | ₩25,607 | ₩24,456 | ₩24,604 | -3.67% | 5235.7만 |
|---|
| 2026.03.26 | ₩27,132 | ₩27,721 | ₩26,022 | ₩26,049 | -3.99% | 4606만 |
|---|
| 2026.03.25 | ₩28,631 | ₩29,273 | ₩27,761 | ₩28,417 | -0.75% | 3825.4만 |
|---|
| 2026.03.24 | ₩28,269 | ₩28,764 | ₩27,253 | ₩27,828 | -1.56% | 4190.5만 |
|---|
| 2026.03.23 | ₩28,363 | ₩29,152 | ₩27,467 | ₩28,457 | +0.33% | 4787.7만 |
|---|
| 2026.03.20 | ₩28,296 | ₩28,403 | ₩27,057 | ₩28,015 | -0.99% | 6570.3만 |
|---|
| 2026.03.19 | ₩27,694 | ₩28,604 | ₩27,360 | ₩28,283 | +2.13% | 4148만 |
|---|
| 2026.03.18 | ₩30,009 | ₩30,156 | ₩28,644 | ₩28,644 | -4.55% | 5163.3만 |
|---|
| 2026.03.17 | ₩31,173 | ₩31,908 | ₩30,731 | ₩31,079 | -0.30% | 3954.2만 |
|---|
| 2026.03.16 | ₩29,795 | ₩31,480 | ₩29,661 | ₩31,293 | +5.03% | 7436.5만 |
|---|
| 2026.03.13 | ₩29,112 | ₩30,450 | ₩27,413 | ₩27,480 | -5.61% | 8072.1만 |
|---|
| 2026.03.12 | ₩27,922 | ₩28,497 | ₩26,965 | ₩27,493 | -1.53% | 3220.7만 |
|---|
| 2026.03.11 | ₩27,922 | ₩28,751 | ₩27,279 | ₩28,162 | +0.86% | 3049.1만 |
|---|
| 2026.03.10 | ₩27,587 | ₩28,738 | ₩27,219 | ₩27,734 | +0.53% | 3536만 |
|---|
| 2026.03.09 | ₩26,437 | ₩27,748 | ₩25,781 | ₩27,694 | +4.76% | 5089.9만 |
|---|
| 2026.03.06 | ₩26,129 | ₩26,182 | ₩25,206 | ₩25,259 | -3.33% | 4381.5만 |
|---|
| 2026.03.05 | ₩28,136 | ₩28,550 | ₩26,660 | ₩27,226 | -3.23% | 3934.6만 |
|---|
| 2026.03.04 | ₩28,095 | ₩29,255 | ₩27,641 | ₩28,256 | +0.57% | 6229.4만 |
|---|
| 2026.03.03 | ₩26,156 | ₩26,998 | ₩25,381 | ₩26,182 | +0.10% | 3721.8만 |
|---|
| 2026.03.02 | ₩25,286 | ₩28,310 | ₩25,179 | ₩27,293 | +7.94% | 5286.4만 |
|---|
| 2026.02.27 | ₩26,410 | ₩26,557 | ₩25,259 | ₩25,393 | -3.85% | 3334.5만 |
|---|
| 2026.02.26 | ₩28,698 | ₩28,898 | ₩26,644 | ₩27,346 | -4.71% | 4186.2만 |
|---|
| 2026.02.25 | ₩27,427 | ₩29,661 | ₩27,406 | ₩28,764 | +4.88% | 6043.6만 |
|---|
| 2026.02.24 | ₩25,085 | ₩26,222 | ₩24,951 | ₩26,008 | +3.68% | 3034.2만 |
|---|
| 2026.02.23 | ₩26,089 | ₩26,329 | ₩25,166 | ₩25,714 | -1.44% | 3054.5만 |
|---|
| 2026.02.20 | ₩26,463 | ₩27,299 | ₩26,316 | ₩26,932 | +1.77% | 3600.1만 |
|---|
| 2026.02.19 | ₩26,089 | ₩26,704 | ₩25,754 | ₩26,704 | +2.36% | 3122.4만 |
|---|
| 2026.02.18 | ₩26,865 | ₩27,654 | ₩26,202 | ₩26,517 | -1.29% | 3115.9만 |
|---|
| 2026.02.17 | ₩27,574 | ₩27,667 | ₩26,450 | ₩26,958 | -2.23% | 3026.6만 |
|---|
| 2026.02.13 | ₩27,079 | ₩28,892 | ₩26,816 | ₩28,042 | +3.56% | 4913.9만 |
|---|
| 2026.02.12 | ₩26,731 | ₩26,838 | ₩24,992 | ₩26,410 | -1.20% | 3989만 |
|---|
| 2026.02.11 | ₩27,507 | ₩27,507 | ₩25,446 | ₩26,049 | -5.30% | 3339.2만 |
|---|
| 2026.02.10 | ₩27,701 | ₩28,457 | ₩26,691 | ₩26,691 | -3.65% | 3953.7만 |
|---|
| 2026.02.09 | ₩25,955 | ₩29,099 | ₩25,861 | ₩28,698 | +10.57% | 4846.6만 |
|---|
| 2026.02.06 | ₩25,119 | ₩27,694 | ₩25,018 | ₩27,386 | +9.03% | 7445.9만 |
|---|
| 2026.02.05 | ₩25,754 | ₩26,851 | ₩22,998 | ₩23,279 | -9.61% | 7528.7만 |
|---|
| 2026.02.04 | ₩29,259 | ₩29,407 | ₩26,624 | ₩27,159 | -7.18% | 5540.8만 |
|---|
| 2026.02.03 | ₩30,892 | ₩30,893 | ₩28,149 | ₩29,902 | -3.20% | 4702.6만 |
|---|
| 2026.02.02 | ₩30,604 | ₩32,216 | ₩30,209 | ₩30,504 | -0.33% | 5484만 |
|---|
| 2026.01.30 | ₩34,785 | ₩35,474 | ₩32,845 | ₩33,581 | -3.46% | 4546.9만 |
|---|
| 2026.01.29 | ₩38,370 | ₩38,437 | ₩34,812 | ₩35,721 | -6.90% | 5839만 |
|---|
| 2026.01.28 | ₩40,083 | ₩40,872 | ₩39,414 | ₩39,641 | -1.10% | 3415.9만 |
|---|
| 2026.01.27 | ₩37,273 | ₩39,434 | ₩37,086 | ₩39,240 | +5.28% | 3165.1만 |
|---|
| 2026.01.26 | ₩37,126 | ₩38,451 | ₩36,845 | ₩37,193 | +0.18% | 3281.4만 |
|---|
| 2026.01.23 | ₩38,304 | ₩39,815 | ₩37,380 | ₩38,531 | +0.59% | 2863.4만 |
|---|
| 2026.01.22 | ₩39,441 | ₩39,641 | ₩37,889 | ₩38,665 | -1.97% | 3277.4만 |
|---|
| 2026.01.21 | ₩37,942 | ₩39,401 | ₩35,802 | ₩39,267 | +3.49% | 5154만 |
|---|
| 2026.01.20 | ₩38,491 | ₩39,200 | ₩37,514 | ₩37,782 | -1.84% | 5111.7만 |
|---|
| 2026.01.16 | ₩41,294 | ₩42,130 | ₩39,842 | ₩41,688 | +0.96% | 4432.9만 |
|---|
| 2026.01.15 | ₩44,244 | ₩44,351 | ₩41,187 | ₩41,300 | -6.65% | 4688.4만 |
|---|
| 2026.01.14 | ₩43,106 | ₩46,010 | ₩42,464 | ₩43,695 | +1.37% | 6844.8만 |
|---|
| 2026.01.13 | ₩42,130 | ₩43,133 | ₩41,414 | ₩41,769 | -0.86% | 4216.6만 |
|---|
| 2026.01.12 | ₩40,056 | ₩42,197 | ₩39,748 | ₩41,648 | +3.97% | 3363만 |
|---|
| 2026.01.09 | ₩40,939 | ₩42,384 | ₩39,615 | ₩40,217 | -1.76% | 3767만 |
|---|
| 2026.01.08 | ₩39,601 | ₩42,364 | ₩39,013 | ₩41,849 | +5.68% | 3994.2만 |
|---|
| 2026.01.07 | ₩42,331 | ₩42,665 | ₩40,444 | ₩40,618 | -4.05% | 3982.2만 |
|---|
| 2026.01.06 | ₩45,454 | ₩45,541 | ₩41,983 | ₩43,254 | -4.84% | 4206.2만 |
|---|
| 2026.01.05 | ₩43,454 | ₩45,194 | ₩42,705 | ₩44,618 | +2.68% | 5416.4만 |
|---|
| 2026.01.02 | ₩37,461 | ₩41,822 | ₩36,738 | ₩41,728 | +11.39% | 5844.5만 |
|---|
| 2025.12.31 | ₩37,528 | ₩37,568 | ₩35,909 | ₩36,323 | -3.21% | 3387.8만 |
|---|
| 2025.12.30 | ₩38,263 | ₩39,053 | ₩36,885 | ₩37,086 | -3.08% | 3068.1만 |
|---|
| 2025.12.29 | ₩37,461 | ₩39,628 | ₩37,407 | ₩38,183 | +1.93% | 2841만 |
|---|
| 2025.12.26 | ₩39,427 | ₩39,467 | ₩37,327 | ₩37,875 | -3.94% | 3266.4만 |
|---|
| 2025.12.24 | ₩39,026 | ₩39,508 | ₩38,451 | ₩39,267 | +0.62% | 2154.7만 |
|---|
| 2025.12.23 | ₩40,136 | ₩40,565 | ₩38,718 | ₩39,842 | -0.73% | 3579.1만 |
|---|
| 2025.12.22 | ₩43,722 | ₩43,856 | ₩40,805 | ₩41,595 | -4.87% | 4118.2만 |
|---|
| 2025.12.19 | ₩39,976 | ₩42,290 | ₩39,588 | ₩41,956 | +4.95% | 6252.7만 |
|---|
| 2025.12.18 | ₩41,728 | ₩42,438 | ₩37,996 | ₩38,036 | -8.85% | 5281만 |
|---|
| 2025.12.17 | ₩41,849 | ₩43,113 | ₩38,986 | ₩39,227 | -6.27% | 5592.2만 |
|---|
| 2025.12.16 | ₩41,260 | ₩42,488 | ₩40,631 | ₩41,996 | +1.78% | 4097.3만 |
|---|
| 2025.12.15 | ₩46,184 | ₩46,612 | ₩41,153 | ₩41,407 | -10.34% | 6158.4만 |
|---|
| 2025.12.12 | ₩51,508 | ₩51,910 | ₩46,478 | ₩46,638 | -9.45% | 5164.9만 |
|---|
| 2025.12.11 | ₩51,910 | ₩52,803 | ₩50,386 | ₩51,348 | -1.08% | 4163.9만 |
|---|
| 2025.12.10 | ₩52,084 | ₩56,305 | ₩51,423 | ₩54,050 | +3.78% | 5335만 |
|---|
| 2025.12.09 | ₩46,826 | ₩53,234 | ₩46,371 | ₩52,458 | +12.03% | 6035.1만 |
|---|
| 2025.12.08 | ₩47,294 | ₩48,083 | ₩45,220 | ₩47,950 | +1.39% | 4107.3만 |
|---|
| 2025.12.05 | ₩47,026 | ₩49,007 | ₩45,501 | ₩45,568 | -3.10% | 4704.8만 |
|---|
| 2025.12.04 | ₩44,672 | ₩48,592 | ₩43,494 | ₩48,592 | +8.78% | 4848.4만 |
|---|
| 2025.12.03 | ₩44,404 | ₩45,983 | ₩42,946 | ₩45,033 | +1.42% | 5686.2만 |
|---|
| 2025.12.02 | ₩41,033 | ₩43,896 | ₩40,805 | ₩42,692 | +4.04% | 6020.5만 |
|---|
| 2025.12.01 | ₩40,819 | ₩41,340 | ₩38,544 | ₩38,718 | -5.15% | 6469.5만 |
|---|
| 2025.11.28 | ₩45,220 | ₩47,093 | ₩42,852 | ₩44,311 | -2.01% | 5136.7만 |
|---|
| 2025.11.26 | ₩40,565 | ₩43,414 | ₩39,280 | ₩42,464 | +4.68% | 5346.9만 |
|---|
| 2025.11.25 | ₩39,989 | ₩41,474 | ₩38,357 | ₩38,678 | -3.28% | 4969.2만 |
|---|
| 2025.11.24 | ₩36,042 | ₩42,183 | ₩35,400 | ₩41,608 | +15.44% | 7202.6만 |
|---|
| 2025.11.21 | ₩34,812 | ₩35,815 | ₩32,551 | ₩34,785 | -0.08% | 5509.3만 |
|---|
| 2025.11.20 | ₩40,457 | ₩40,645 | ₩34,718 | ₩34,812 | -13.96% | 6202.1만 |
|---|
| 2025.11.19 | ₩42,478 | ₩43,321 | ₩38,464 | ₩39,039 | -8.09% | 5063.7만 |
|---|
| 2025.11.18 | ₩41,267 | ₩44,672 | ₩40,765 | ₩43,187 | +4.65% | 5266.3만 |
|---|
| 2025.11.17 | ₩45,153 | ₩45,983 | ₩40,297 | ₩41,407 | -8.30% | 5861만 |
|---|
| 2025.11.14 | ₩46,826 | ₩48,217 | ₩44,879 | ₩46,023 | -1.71% | 5064.2만 |
|---|
| 2025.11.13 | ₩53,381 | ₩53,689 | ₩48,231 | ₩48,926 | -8.35% | 4117.5만 |
|---|
| 2025.11.12 | ₩54,933 | ₩55,189 | ₩52,579 | ₩54,278 | -1.19% | 2841만 |
|---|
| 2025.11.11 | ₩54,478 | ₩55,428 | ₩51,415 | ₩52,967 | -2.78% | 2250만 |
|---|
| 2025.11.10 | ₩58,077 | ₩58,559 | ₩54,800 | ₩55,054 | -5.21% | 4032.1만 |
|---|
| 2025.11.07 | ₩50,023 | ₩54,171 | ₩47,883 | ₩53,823 | +7.60% | 4575.2만 |
|---|
| 2025.11.06 | ₩54,184 | ₩54,462 | ₩49,662 | ₩49,997 | -7.73% | 3867.2만 |
|---|
| 2025.11.05 | ₩55,188 | ₩56,967 | ₩53,890 | ₩55,415 | +0.41% | 3436만 |
|---|
| 2025.11.04 | ₩54,224 | ₩57,556 | ₩52,607 | ₩52,793 | -2.64% | 4670.5만 |
|---|
| 2025.11.03 | ₩59,910 | ₩60,044 | ₩56,847 | ₩57,342 | -4.29% | 3598.1만 |
|---|
| 2025.10.31 | ₩62,586 | ₩63,383 | ₩60,432 | ₩62,412 | -0.28% | 2286.3만 |
|---|
| 2025.10.30 | ₩64,272 | ₩64,807 | ₩59,496 | ₩59,603 | -7.26% | 4137.4만 |
|---|
| 2025.10.29 | ₩69,570 | ₩69,877 | ₩65,396 | ₩66,573 | -4.31% | 3175.3만 |
|---|
| 2025.10.28 | ₩71,108 | ₩72,286 | ₩70,105 | ₩70,292 | -1.15% | 2361.7만 |
|---|
| 2025.10.27 | ₩72,165 | ₩72,968 | ₩69,262 | ₩71,858 | -0.43% | 3555.5만 |
|---|
| 2025.10.24 | ₩68,232 | ₩69,061 | ₩66,814 | ₩67,443 | -1.16% | 2355.1만 |
|---|
| 2025.10.23 | ₩65,088 | ₩66,359 | ₩63,984 | ₩65,810 | +1.11% | 2144.4만 |
|---|
| 2025.10.22 | ₩68,232 | ₩68,285 | ₩62,292 | ₩64,258 | -5.82% | 3692.7만 |
|---|
| 2025.10.21 | ₩70,453 | ₩73,838 | ₩69,061 | ₩69,369 | -1.54% | 3439.4만 |
|---|
| 2025.10.20 | ₩70,573 | ₩72,727 | ₩69,302 | ₩71,978 | +1.99% | 3180.2만 |
|---|
| 2025.10.17 | ₩66,894 | ₩68,299 | ₩64,901 | ₩66,693 | -0.30% | 3894.9만 |
|---|
| 2025.10.16 | ₩72,874 | ₩75,055 | ₩68,232 | ₩68,339 | -6.22% | 3543.9만 |
|---|
| 2025.10.15 | ₩72,607 | ₩72,607 | ₩68,312 | ₩71,978 | -0.87% | 4159.5만 |
|---|
| 2025.10.14 | ₩70,493 | ₩73,298 | ₩69,597 | ₩70,801 | +0.44% | 4180.3만 |
|---|
| 2025.10.13 | ₩72,526 | ₩76,058 | ₩70,506 | ₩76,058 | +4.87% | 4145.7만 |
|---|
| 2025.10.10 | ₩79,256 | ₩81,530 | ₩70,058 | ₩70,199 | -11.43% | 6789.6만 |
|---|