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 | ₩32,664 | ₩32,918 | ₩31,874 | ₩32,168 | -1.52% | 2319.5만 |
| 2026.10.08 | ₩32,289 | ₩32,731 | ₩31,124 | ₩32,182 | -0.33% | 3446.9만 |
| 2026.10.07 | ₩33,400 | ₩33,721 | ₩32,503 | ₩33,012 | -1.16% | 3600만 |
| 2026.10.06 | ₩35,810 | ₩36,338 | ₩34,565 | ₩35,073 | -2.06% | 3006.7만 |
| 2026.10.05 | ₩35,877 | ₩36,533 | ₩35,254 | ₩35,863 | -0.04% | 2913.4만 |
| 2026.10.02 | ₩36,894 | ₩37,751 | ₩34,699 | ₩35,167 | -4.68% | 3689.2만 |
| 2026.10.01 | ₩35,408 | ₩36,653 | ₩35,167 | ₩35,783 | +1.06% | 2958.3만 |
| 2026.09.30 | ₩36,579 | ₩37,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,100 |
| ₩35,381 |
| -3.28% |
| 2862.1만 |
| 2026.09.29 | ₩37,229 | ₩37,322 | ₩35,274 | ₩35,783 | -3.88% | 3127.9만 |
|---|
| 2026.09.28 | ₩36,318 | ₩37,383 | ₩35,783 | ₩35,930 | -1.07% | 2735.7만 |
|---|
| 2026.09.25 | ₩37,858 | ₩38,005 | ₩36,037 | ₩36,894 | -2.55% | 3217.1만 |
|---|
| 2026.09.24 | ₩36,419 | ₩37,925 | ₩36,345 | ₩37,523 | +3.03% | 3313.5만 |
|---|
| 2026.09.23 | ₩37,724 | ₩38,226 | ₩36,546 | ₩36,760 | -2.56% | 3631.3만 |
|---|
| 2026.09.22 | ₩37,456 | ₩38,634 | ₩37,108 | ₩38,500 | +2.79% | 4067.4만 |
|---|
| 2026.09.21 | ₩36,894 | ₩37,925 | ₩36,251 | ₩37,818 | +2.50% | 5249.6만 |
|---|
| 2026.09.18 | ₩33,239 | ₩35,301 | ₩33,146 | ₩34,792 | +4.67% | 6531만 |
|---|
| 2026.09.17 | ₩31,412 | ₩32,898 | ₩31,091 | ₩31,981 | +1.81% | 4198만 |
|---|
| 2026.09.16 | ₩31,392 | ₩31,581 | ₩29,665 | ₩30,535 | -2.73% | 4239.5만 |
|---|
| 2026.09.15 | ₩32,918 | ₩33,079 | ₩30,783 | ₩31,593 | -4.03% | 5252.7만 |
|---|
| 2026.09.14 | ₩32,938 | ₩34,766 | ₩32,798 | ₩34,484 | +4.69% | 4438.3만 |
|---|
| 2026.09.11 | ₩32,811 | ₩36,104 | ₩32,503 | ₩33,507 | +2.12% | 6304.5만 |
|---|
| 2026.09.10 | ₩31,687 | ₩33,039 | ₩31,272 | ₩32,396 | +2.24% | 2636.2만 |
|---|
| 2026.09.09 | ₩34,136 | ₩34,243 | ₩32,289 | ₩32,409 | -5.06% | 2849.1만 |
|---|
| 2026.09.08 | ₩33,146 | ₩33,748 | ₩32,396 | ₩33,159 | +0.04% | 2996.6만 |
|---|
| 2026.09.04 | ₩33,915 | ₩34,123 | ₩32,831 | ₩33,427 | -1.44% | 4669.8만 |
|---|
| 2026.09.03 | ₩31,941 | ₩35,609 | ₩31,847 | ₩35,408 | +10.85% | 6707만 |
|---|
| 2026.09.02 | ₩30,910 | ₩31,513 | ₩30,537 | ₩30,870 | -0.13% | 2693.9만 |
|---|
| 2026.09.01 | ₩32,650 | ₩32,905 | ₩30,863 | ₩31,285 | -4.18% | 4040.2만 |
|---|
| 2026.08.31 | ₩32,075 | ₩34,096 | ₩31,727 | ₩33,895 | +5.68% | 4159.9만 |
|---|
| 2026.08.28 | ₩33,601 | ₩34,377 | ₩31,794 | ₩31,861 | -5.18% | 5159.6만 |
|---|
| 2026.08.27 | ₩34,685 | ₩36,024 | ₩33,608 | ₩34,310 | -1.08% | 5673.5만 |
|---|
| 2026.08.26 | ₩32,450 | ₩33,815 | ₩32,289 | ₩33,347 | +2.76% | 3608.9만 |
|---|
| 2026.08.25 | ₩31,861 | ₩34,506 | ₩31,579 | ₩33,226 | +4.29% | 6145.8만 |
|---|
| 2026.08.24 | ₩31,593 | ₩33,387 | ₩31,098 | ₩32,316 | +2.29% | 6661.9만 |
|---|
| 2026.08.21 | ₩29,786 | ₩31,245 | ₩29,317 | ₩30,562 | +2.61% | 5949.4만 |
|---|
| 2026.08.20 | ₩28,728 | ₩29,182 | ₩27,604 | ₩28,875 | +0.51% | 6491.9만 |
|---|
| 2026.08.19 | ₩24,806 | ₩27,972 | ₩24,592 | ₩27,095 | +9.23% | 7566.8만 |
|---|
| 2026.08.18 | ₩24,551 | ₩25,368 | ₩24,444 | ₩24,471 | -0.33% | 2074.2만 |
|---|
| 2026.08.17 | ₩24,364 | ₩25,435 | ₩24,243 | ₩25,073 | +2.91% | 3095.4만 |
|---|
| 2026.08.14 | ₩24,096 | ₩24,397 | ₩23,293 | ₩24,203 | +0.44% | 2628.7만 |
|---|
| 2026.08.13 | ₩23,929 | ₩24,719 | ₩23,654 | ₩24,484 | +2.32% | 2439.3만 |
|---|
| 2026.08.12 | ₩24,578 | ₩24,658 | ₩23,882 | ₩23,949 | -2.56% | 2188.5만 |
|---|
| 2026.08.11 | ₩24,464 | ₩24,719 | ₩23,608 | ₩24,217 | -1.01% | 1961.1만 |
|---|
| 2026.08.10 | ₩25,100 | ₩25,248 | ₩24,177 | ₩24,230 | -3.47% | 2766.6만 |
|---|
| 2026.08.07 | ₩25,248 | ₩25,837 | ₩24,270 | ₩25,194 | -0.21% | 2993.9만 |
|---|
| 2026.08.06 | ₩24,123 | ₩25,047 | ₩23,869 | ₩24,498 | +1.55% | 2500.4만 |
|---|
| 2026.08.05 | ₩24,230 | ₩24,899 | ₩23,534 | ₩24,672 | +1.82% | 2928만 |
|---|
| 2026.08.04 | ₩23,400 | ₩24,351 | ₩23,173 | ₩24,230 | +3.55% | 2870.8만 |
|---|
| 2026.08.03 | ₩22,704 | ₩23,487 | ₩22,262 | ₩23,320 | +2.71% | 2189.7만 |
|---|
| 2026.07.31 | ₩23,782 | ₩23,788 | ₩22,122 | ₩23,132 | -2.73% | 3575.2만 |
|---|
| 2026.07.30 | ₩22,731 | ₩24,404 | ₩22,577 | ₩24,203 | +6.48% | 3575.4만 |
|---|
| 2026.07.29 | ₩23,414 | ₩23,735 | ₩22,128 | ₩22,209 | -5.15% | 3246.4만 |
|---|
| 2026.07.28 | ₩22,845 | ₩23,949 | ₩21,861 | ₩23,521 | +2.96% | 3349.9만 |
|---|
| 2026.07.27 | ₩22,363 | ₩24,525 | ₩22,316 | ₩23,989 | +7.27% | 6261.3만 |
|---|
| 2026.07.24 | ₩22,209 | ₩22,235 | ₩20,770 | ₩21,138 | -4.82% | 3175.9만 |
|---|
| 2026.07.23 | ₩23,065 | ₩23,916 | ₩21,807 | ₩22,209 | -3.71% | 4276.5만 |
|---|
| 2026.07.22 | ₩22,851 | ₩24,418 | ₩22,798 | ₩23,748 | +3.93% | 3527.2만 |
|---|
| 2026.07.21 | ₩22,711 | ₩23,079 | ₩22,343 | ₩23,065 | +1.56% | 3586.1만 |
|---|
| 2026.07.20 | ₩21,439 | ₩22,590 | ₩21,231 | ₩22,262 | +3.84% | 3217.9만 |
|---|
| 2026.07.17 | ₩19,973 | ₩21,231 | ₩19,638 | ₩21,004 | +5.16% | 3601.1만 |
|---|
| 2026.07.16 | ₩20,977 | ₩21,124 | ₩20,161 | ₩20,669 | -1.47% | 2852.8만 |
|---|
| 2026.07.15 | ₩22,470 | ₩22,677 | ₩20,944 | ₩21,138 | -5.93% | 4276.4만 |
|---|
| 2026.07.14 | ₩20,642 | ₩21,887 | ₩20,589 | ₩21,807 | +5.64% | 5155.8만 |
|---|
| 2026.07.13 | ₩19,759 | ₩19,920 | ₩19,170 | ₩19,558 | -1.02% | 2629.7만 |
|---|
| 2026.07.10 | ₩20,442 | ₩20,803 | ₩20,013 | ₩20,053 | -1.90% | 2870.2만 |
|---|
| 2026.07.09 | ₩19,625 | ₩19,940 | ₩19,438 | ₩19,665 | +0.20% | 2106.3만 |
|---|
| 2026.07.08 | ₩19,203 | ₩19,973 | ₩18,875 | ₩19,893 | +3.59% | 2839.3만 |
|---|
| 2026.07.07 | ₩20,549 | ₩21,098 | ₩19,759 | ₩19,812 | -3.58% | 3260.8만 |
|---|
| 2026.07.06 | ₩19,177 | ₩21,633 | ₩19,116 | ₩20,816 | +8.55% | 4673.1만 |
|---|
| 2026.07.02 | ₩19,498 | ₩20,415 | ₩19,063 | ₩19,223 | -1.41% | 4099.7만 |
|---|
| 2026.07.01 | ₩17,898 | ₩19,585 | ₩17,778 | ₩18,942 | +5.83% | 4051.3만 |
|---|
| 2026.06.30 | ₩17,671 | ₩18,086 | ₩17,135 | ₩17,818 | +0.83% | 3811.3만 |
|---|
| 2026.06.29 | ₩18,367 | ₩18,621 | ₩17,431 | ₩18,474 | +0.58% | 3638.6만 |
|---|
| 2026.06.26 | ₩17,403 | ₩18,480 | ₩17,329 | ₩18,153 | +4.31% | 6650.3만 |
|---|
| 2026.06.25 | ₩19,076 | ₩19,107 | ₩17,490 | ₩17,831 | -6.53% | 4398.1만 |
|---|
| 2026.06.24 | ₩20,080 | ₩20,187 | ₩18,541 | ₩18,768 | -6.53% | 4626.8만 |
|---|
| 2026.06.23 | ₩20,227 | ₩20,743 | ₩20,047 | ₩20,254 | +0.13% | 3144.9만 |
|---|
| 2026.06.22 | ₩21,794 | ₩22,932 | ₩21,044 | ₩21,231 | -2.58% | 3574.1만 |
|---|
| 2026.06.18 | ₩21,365 | ₩21,713 | ₩20,671 | ₩21,606 | +1.13% | 5159.9만 |
|---|
| 2026.06.17 | ₩21,586 | ₩22,530 | ₩20,991 | ₩21,017 | -2.64% | 3270.1만 |
|---|
| 2026.06.16 | ₩22,731 | ₩23,106 | ₩21,646 | ₩21,700 | -4.53% | 3820.2만 |
|---|
| 2026.06.15 | ₩23,012 | ₩23,855 | ₩22,824 | ₩22,905 | -0.47% | 5125만 |
|---|
| 2026.06.12 | ₩21,834 | ₩22,503 | ₩21,352 | ₩21,566 | -1.23% | 2512.5만 |
|---|
| 2026.06.11 | ₩20,950 | ₩22,142 | ₩20,551 | ₩22,115 | +5.56% | 3619.6만 |
|---|
| 2026.06.10 | ₩21,446 | ₩21,981 | ₩20,790 | ₩20,937 | -2.37% | 3054.1만 |
|---|
| 2026.06.09 | ₩22,088 | ₩22,637 | ₩20,709 | ₩21,687 | -1.82% | 3883.3만 |
|---|
| 2026.06.08 | ₩22,262 | ₩23,132 | ₩21,968 | ₩22,557 | +1.32% | 3858.5만 |
|---|
| 2026.06.05 | ₩22,771 | ₩22,851 | ₩20,883 | ₩21,285 | -6.53% | 6315.8만 |
|---|
| 2026.06.04 | ₩22,557 | ₩24,029 | ₩22,316 | ₩23,949 | +6.17% | 5048.8만 |
|---|
| 2026.06.03 | ₩23,668 | ₩23,849 | ₩22,517 | ₩22,624 | -4.41% | 4157.5만 |
|---|
| 2026.06.02 | ₩24,752 | ₩25,033 | ₩23,454 | ₩24,056 | -2.81% | 4761.5만 |
|---|
| 2026.06.01 | ₩24,712 | ₩26,024 | ₩24,364 | ₩25,234 | +2.11% | 3603.7만 |
|---|
| 2026.05.29 | ₩25,301 | ₩26,579 | ₩24,679 | ₩25,796 | +1.96% | 3537.6만 |
|---|
| 2026.05.28 | ₩24,538 | ₩25,883 | ₩23,922 | ₩25,770 | +5.02% | 4000.3만 |
|---|
| 2026.05.27 | ₩25,415 | ₩25,636 | ₩25,067 | ₩25,194 | -0.87% | 2375만 |
|---|
| 2026.05.26 | ₩25,823 | ₩26,841 | ₩25,468 | ₩25,703 | -0.47% | 3248.1만 |
|---|
| 2026.05.22 | ₩26,017 | ₩26,600 | ₩25,187 | ₩25,274 | -2.86% | 2465.8만 |
|---|
| 2026.05.21 | ₩25,435 | ₩26,318 | ₩25,381 | ₩26,252 | +3.21% | 2169.8만 |
|---|
| 2026.05.20 | ₩25,140 | ₩26,298 | ₩24,962 | ₩25,957 | +3.25% | 2665.7만 |
|---|
| 2026.05.19 | ₩24,752 | ₩25,375 | ₩24,484 | ₩24,940 | +0.76% | 2947.1만 |
|---|
| 2026.05.18 | ₩25,890 | ₩25,957 | ₩24,484 | ₩25,073 | -3.15% | 4794.9만 |
|---|
| 2026.05.15 | ₩28,487 | ₩28,554 | ₩26,573 | ₩26,600 | -6.63% | 5047.9만 |
|---|
| 2026.05.14 | ₩28,380 | ₩30,321 | ₩27,697 | ₩29,451 | +3.77% | 3753.7만 |
|---|
| 2026.05.13 | ₩28,688 | ₩29,029 | ₩28,152 | ₩28,353 | -1.17% | 2552.4만 |
|---|
| 2026.05.12 | ₩29,946 | ₩30,120 | ₩28,420 | ₩29,009 | -3.13% | 4505.4만 |
|---|
| 2026.05.11 | ₩29,478 | ₩31,278 | ₩29,391 | ₩30,816 | +4.54% | 4031.6만 |
|---|
| 2026.05.08 | ₩29,451 | ₩29,980 | ₩28,755 | ₩29,679 | +0.77% | 2894.4만 |
|---|
| 2026.05.07 | ₩30,254 | ₩30,428 | ₩28,621 | ₩29,451 | -2.65% | 3693.9만 |
|---|
| 2026.05.06 | ₩30,783 | ₩31,419 | ₩30,294 | ₩30,669 | -0.37% | 3662.6만 |
|---|
| 2026.05.05 | ₩31,057 | ₩31,251 | ₩30,201 | ₩30,924 | -0.43% | 3497.1만 |
|---|
| 2026.05.04 | ₩29,665 | ₩31,017 | ₩29,665 | ₩30,509 | +2.84% | 4340.5만 |
|---|
| 2026.05.01 | ₩28,996 | ₩29,571 | ₩28,701 | ₩29,290 | +1.02% | 2962.4만 |
|---|
| 2026.04.30 | ₩27,751 | ₩28,675 | ₩27,470 | ₩28,648 | +3.23% | 2455.5만 |
|---|
| 2026.04.29 | ₩28,474 | ₩28,514 | ₩27,028 | ₩27,657 | -2.87% | 3267.4만 |
|---|
| 2026.04.28 | ₩28,126 | ₩29,016 | ₩27,550 | ₩28,755 | +2.24% | 2853.2만 |
|---|
| 2026.04.27 | ₩29,491 | ₩30,000 | ₩28,688 | ₩28,849 | -2.18% | 3120.7만 |
|---|
| 2026.04.24 | ₩30,000 | ₩30,134 | ₩29,009 | ₩29,638 | -1.20% | 2600.6만 |
|---|
| 2026.04.23 | ₩30,274 | ₩30,857 | ₩28,982 | ₩29,451 | -2.72% | 4045만 |
|---|
| 2026.04.22 | ₩30,589 | ₩31,379 | ₩30,375 | ₩31,205 | +2.01% | 4715.6만 |
|---|
| 2026.04.21 | ₩30,321 | ₩30,549 | ₩29,036 | ₩29,063 | -4.15% | 3688.2만 |
|---|
| 2026.04.20 | ₩29,692 | ₩30,462 | ₩28,889 | ₩30,160 | +1.58% | 3764.6만 |
|---|
| 2026.04.17 | ₩30,816 | ₩32,276 | ₩30,348 | ₩30,723 | -0.30% | 6369.6만 |
|---|
| 2026.04.16 | ₩29,966 | ₩30,120 | ₩28,862 | ₩30,040 | +0.25% | 3488.2만 |
|---|
| 2026.04.15 | ₩29,023 | ₩30,040 | ₩28,313 | ₩29,906 | +3.04% | 4053.6만 |
|---|
| 2026.04.14 | ₩29,933 | ₩31,004 | ₩28,239 | ₩28,755 | -3.94% | 7169.2만 |
|---|
| 2026.04.13 | ₩28,086 | ₩29,491 | ₩27,684 | ₩28,795 | +2.53% | 5446.4만 |
|---|
| 2026.04.10 | ₩28,889 | ₩29,143 | ₩28,099 | ₩28,487 | -1.39% | 2876.3만 |
|---|
| 2026.04.09 | ₩28,367 | ₩29,250 | ₩27,409 | ₩28,219 | -0.52% | 3520.4만 |
|---|
| 2026.04.08 | ₩29,090 | ₩29,397 | ₩27,630 | ₩28,808 | -0.97% | 3926.2만 |
|---|
| 2026.04.07 | ₩26,854 | ₩27,068 | ₩25,837 | ₩27,001 | +0.55% | 3456.5만 |
|---|
| 2026.04.06 | ₩26,774 | ₩28,072 | ₩26,733 | ₩27,577 | +3.00% | 4106만 |
|---|
| 2026.04.02 | ₩25,241 | ₩26,158 | ₩24,498 | ₩26,037 | +3.16% | 3970만 |
|---|
| 2026.04.01 | ₩26,747 | ₩27,282 | ₩26,104 | ₩26,359 | -1.45% | 4135만 |
|---|
| 2026.03.31 | ₩24,779 | ₩26,754 | ₩24,578 | ₩26,479 | +6.86% | 7035.8만 |
|---|
| 2026.03.30 | ₩25,676 | ₩25,689 | ₩23,882 | ₩24,498 | -4.59% | 5501.2만 |
|---|
| 2026.03.27 | ₩25,555 | ₩25,622 | ₩24,471 | ₩24,618 | -3.67% | 5235.7만 |
|---|
| 2026.03.26 | ₩27,148 | ₩27,737 | ₩26,037 | ₩26,064 | -3.99% | 4606만 |
|---|
| 2026.03.25 | ₩28,648 | ₩29,290 | ₩27,778 | ₩28,434 | -0.75% | 3825.4만 |
|---|
| 2026.03.24 | ₩28,286 | ₩28,782 | ₩27,269 | ₩27,845 | -1.56% | 4190.5만 |
|---|
| 2026.03.23 | ₩28,380 | ₩29,170 | ₩27,483 | ₩28,474 | +0.33% | 4787.7만 |
|---|
| 2026.03.20 | ₩28,313 | ₩28,420 | ₩27,073 | ₩28,032 | -0.99% | 6570.3만 |
|---|
| 2026.03.19 | ₩27,711 | ₩28,621 | ₩27,376 | ₩28,300 | +2.13% | 4148만 |
|---|
| 2026.03.18 | ₩30,027 | ₩30,174 | ₩28,661 | ₩28,661 | -4.55% | 5163.3만 |
|---|
| 2026.03.17 | ₩31,191 | ₩31,928 | ₩30,749 | ₩31,098 | -0.30% | 3954.2만 |
|---|
| 2026.03.16 | ₩29,812 | ₩31,499 | ₩29,679 | ₩31,312 | +5.03% | 7436.5만 |
|---|
| 2026.03.13 | ₩29,130 | ₩30,468 | ₩27,430 | ₩27,496 | -5.61% | 8072.1만 |
|---|
| 2026.03.12 | ₩27,938 | ₩28,514 | ₩26,981 | ₩27,510 | -1.53% | 3220.7만 |
|---|
| 2026.03.11 | ₩27,938 | ₩28,768 | ₩27,296 | ₩28,179 | +0.86% | 3049.1만 |
|---|
| 2026.03.10 | ₩27,604 | ₩28,755 | ₩27,235 | ₩27,751 | +0.53% | 3536만 |
|---|
| 2026.03.09 | ₩26,452 | ₩27,764 | ₩25,796 | ₩27,711 | +4.76% | 5089.9만 |
|---|
| 2026.03.06 | ₩26,144 | ₩26,198 | ₩25,221 | ₩25,274 | -3.33% | 4381.5만 |
|---|
| 2026.03.05 | ₩28,152 | ₩28,567 | ₩26,676 | ₩27,242 | -3.23% | 3934.6만 |
|---|
| 2026.03.04 | ₩28,112 | ₩29,273 | ₩27,657 | ₩28,273 | +0.57% | 6229.4만 |
|---|
| 2026.03.03 | ₩26,171 | ₩27,015 | ₩25,396 | ₩26,198 | +0.10% | 3721.8만 |
|---|
| 2026.03.02 | ₩25,301 | ₩28,326 | ₩25,194 | ₩27,309 | +7.94% | 5286.4만 |
|---|
| 2026.02.27 | ₩26,426 | ₩26,573 | ₩25,274 | ₩25,408 | -3.85% | 3334.5만 |
|---|
| 2026.02.26 | ₩28,715 | ₩28,915 | ₩26,660 | ₩27,363 | -4.71% | 4186.2만 |
|---|
| 2026.02.25 | ₩27,443 | ₩29,679 | ₩27,423 | ₩28,782 | +4.88% | 6043.6만 |
|---|
| 2026.02.24 | ₩25,100 | ₩26,238 | ₩24,966 | ₩26,024 | +3.68% | 3034.2만 |
|---|
| 2026.02.23 | ₩26,104 | ₩26,345 | ₩25,181 | ₩25,729 | -1.44% | 3054.5만 |
|---|
| 2026.02.20 | ₩26,479 | ₩27,316 | ₩26,332 | ₩26,948 | +1.77% | 3600.1만 |
|---|
| 2026.02.19 | ₩26,104 | ₩26,720 | ₩25,770 | ₩26,720 | +2.36% | 3122.4만 |
|---|
| 2026.02.18 | ₩26,881 | ₩27,671 | ₩26,218 | ₩26,533 | -1.29% | 3115.9만 |
|---|
| 2026.02.17 | ₩27,590 | ₩27,684 | ₩26,466 | ₩26,974 | -2.23% | 3026.6만 |
|---|
| 2026.02.13 | ₩27,095 | ₩28,909 | ₩26,833 | ₩28,059 | +3.56% | 4913.9만 |
|---|
| 2026.02.12 | ₩26,747 | ₩26,854 | ₩25,007 | ₩26,426 | -1.20% | 3989만 |
|---|
| 2026.02.11 | ₩27,523 | ₩27,523 | ₩25,462 | ₩26,064 | -5.30% | 3339.2만 |
|---|
| 2026.02.10 | ₩27,717 | ₩28,474 | ₩26,707 | ₩26,707 | -3.65% | 3953.7만 |
|---|
| 2026.02.09 | ₩25,970 | ₩29,116 | ₩25,877 | ₩28,715 | +10.57% | 4846.6만 |
|---|
| 2026.02.06 | ₩25,134 | ₩27,711 | ₩25,033 | ₩27,403 | +9.03% | 7445.9만 |
|---|
| 2026.02.05 | ₩25,770 | ₩26,867 | ₩23,012 | ₩23,293 | -9.61% | 7528.7만 |
|---|
| 2026.02.04 | ₩29,277 | ₩29,424 | ₩26,640 | ₩27,175 | -7.18% | 5540.8만 |
|---|
| 2026.02.03 | ₩30,910 | ₩30,911 | ₩28,166 | ₩29,919 | -3.20% | 4702.6만 |
|---|
| 2026.02.02 | ₩30,622 | ₩32,235 | ₩30,227 | ₩30,522 | -0.33% | 5484만 |
|---|
| 2026.01.30 | ₩34,806 | ₩35,495 | ₩32,865 | ₩33,601 | -3.46% | 4546.9만 |
|---|
| 2026.01.29 | ₩38,393 | ₩38,460 | ₩34,832 | ₩35,743 | -6.90% | 5839만 |
|---|
| 2026.01.28 | ₩40,107 | ₩40,897 | ₩39,438 | ₩39,665 | -1.10% | 3415.9만 |
|---|
| 2026.01.27 | ₩37,296 | ₩39,458 | ₩37,108 | ₩39,263 | +5.28% | 3165.1만 |
|---|
| 2026.01.26 | ₩37,148 | ₩38,474 | ₩36,867 | ₩37,215 | +0.18% | 3281.4만 |
|---|
| 2026.01.23 | ₩38,326 | ₩39,839 | ₩37,403 | ₩38,554 | +0.59% | 2863.4만 |
|---|
| 2026.01.22 | ₩39,464 | ₩39,665 | ₩37,911 | ₩38,688 | -1.97% | 3277.4만 |
|---|
| 2026.01.21 | ₩37,965 | ₩39,424 | ₩35,823 | ₩39,290 | +3.49% | 5154만 |
|---|
| 2026.01.20 | ₩38,514 | ₩39,223 | ₩37,537 | ₩37,804 | -1.84% | 5111.7만 |
|---|
| 2026.01.16 | ₩41,318 | ₩42,155 | ₩39,866 | ₩41,713 | +0.96% | 4432.9만 |
|---|
| 2026.01.15 | ₩44,270 | ₩44,377 | ₩41,211 | ₩41,325 | -6.65% | 4688.4만 |
|---|
| 2026.01.14 | ₩43,132 | ₩46,037 | ₩42,490 | ₩43,721 | +1.37% | 6844.8만 |
|---|
| 2026.01.13 | ₩42,155 | ₩43,159 | ₩41,439 | ₩41,794 | -0.86% | 4216.6만 |
|---|
| 2026.01.12 | ₩40,080 | ₩42,222 | ₩39,772 | ₩41,673 | +3.97% | 3363만 |
|---|
| 2026.01.09 | ₩40,964 | ₩42,409 | ₩39,638 | ₩40,241 | -1.76% | 3767만 |
|---|
| 2026.01.08 | ₩39,625 | ₩42,389 | ₩39,036 | ₩41,874 | +5.68% | 3994.2만 |
|---|
| 2026.01.07 | ₩42,356 | ₩42,691 | ₩40,468 | ₩40,642 | -4.05% | 3982.2만 |
|---|
| 2026.01.06 | ₩45,482 | ₩45,569 | ₩42,008 | ₩43,280 | -4.84% | 4206.2만 |
|---|
| 2026.01.05 | ₩43,480 | ₩45,221 | ₩42,731 | ₩44,645 | +2.68% | 5416.4만 |
|---|
| 2026.01.02 | ₩37,483 | ₩41,847 | ₩36,760 | ₩41,753 | +11.39% | 5844.5만 |
|---|
| 2025.12.31 | ₩37,550 | ₩37,590 | ₩35,930 | ₩36,345 | -3.21% | 3387.8만 |
|---|
| 2025.12.30 | ₩38,286 | ₩39,076 | ₩36,907 | ₩37,108 | -3.08% | 3068.1만 |
|---|
| 2025.12.29 | ₩37,483 | ₩39,652 | ₩37,429 | ₩38,206 | +1.93% | 2841만 |
|---|
| 2025.12.26 | ₩39,451 | ₩39,491 | ₩37,349 | ₩37,898 | -3.94% | 3266.4만 |
|---|
| 2025.12.24 | ₩39,049 | ₩39,531 | ₩38,474 | ₩39,290 | +0.62% | 2154.7만 |
|---|
| 2025.12.23 | ₩40,160 | ₩40,589 | ₩38,741 | ₩39,866 | -0.73% | 3579.1만 |
|---|
| 2025.12.22 | ₩43,748 | ₩43,882 | ₩40,830 | ₩41,620 | -4.87% | 4118.2만 |
|---|
| 2025.12.19 | ₩40,000 | ₩42,316 | ₩39,612 | ₩41,981 | +4.95% | 6252.7만 |
|---|
| 2025.12.18 | ₩41,753 | ₩42,463 | ₩38,019 | ₩38,059 | -8.85% | 5281만 |
|---|
| 2025.12.17 | ₩41,874 | ₩43,139 | ₩39,009 | ₩39,250 | -6.27% | 5592.2만 |
|---|
| 2025.12.16 | ₩41,285 | ₩42,514 | ₩40,656 | ₩42,021 | +1.78% | 4097.3만 |
|---|
| 2025.12.15 | ₩46,211 | ₩46,640 | ₩41,178 | ₩41,432 | -10.34% | 6158.4만 |
|---|
| 2025.12.12 | ₩51,539 | ₩51,941 | ₩46,506 | ₩46,666 | -9.45% | 5164.9만 |
|---|
| 2025.12.11 | ₩51,941 | ₩52,835 | ₩50,416 | ₩51,379 | -1.08% | 4163.9만 |
|---|
| 2025.12.10 | ₩52,115 | ₩56,338 | ₩51,454 | ₩54,083 | +3.78% | 5335만 |
|---|
| 2025.12.09 | ₩46,854 | ₩53,266 | ₩46,399 | ₩52,490 | +12.03% | 6035.1만 |
|---|
| 2025.12.08 | ₩47,322 | ₩48,112 | ₩45,247 | ₩47,978 | +1.39% | 4107.3만 |
|---|
| 2025.12.05 | ₩47,055 | ₩49,036 | ₩45,529 | ₩45,595 | -3.10% | 4704.8만 |
|---|
| 2025.12.04 | ₩44,699 | ₩48,621 | ₩43,520 | ₩48,621 | +8.78% | 4848.4만 |
|---|
| 2025.12.03 | ₩44,431 | ₩46,010 | ₩42,972 | ₩45,060 | +1.42% | 5686.2만 |
|---|
| 2025.12.02 | ₩41,057 | ₩43,922 | ₩40,830 | ₩42,717 | +4.04% | 6020.5만 |
|---|
| 2025.12.01 | ₩40,843 | ₩41,365 | ₩38,567 | ₩38,741 | -5.15% | 6469.5만 |
|---|
| 2025.11.28 | ₩45,247 | ₩47,122 | ₩42,878 | ₩44,337 | -2.01% | 5136.7만 |
|---|
| 2025.11.26 | ₩40,589 | ₩43,440 | ₩39,304 | ₩42,490 | +4.68% | 5346.9만 |
|---|
| 2025.11.25 | ₩40,013 | ₩41,499 | ₩38,380 | ₩38,701 | -3.28% | 4969.2만 |
|---|
| 2025.11.24 | ₩36,064 | ₩42,209 | ₩35,421 | ₩41,633 | +15.44% | 7202.6만 |
|---|
| 2025.11.21 | ₩34,832 | ₩35,836 | ₩32,570 | ₩34,806 | -0.08% | 5509.3만 |
|---|
| 2025.11.20 | ₩40,482 | ₩40,669 | ₩34,739 | ₩34,832 | -13.96% | 6202.1만 |
|---|
| 2025.11.19 | ₩42,503 | ₩43,346 | ₩38,487 | ₩39,063 | -8.09% | 5063.7만 |
|---|
| 2025.11.18 | ₩41,292 | ₩44,699 | ₩40,790 | ₩43,213 | +4.65% | 5266.3만 |
|---|
| 2025.11.17 | ₩45,180 | ₩46,010 | ₩40,321 | ₩41,432 | -8.30% | 5861만 |
|---|
| 2025.11.14 | ₩46,854 | ₩48,246 | ₩44,906 | ₩46,051 | -1.71% | 5064.2만 |
|---|
| 2025.11.13 | ₩53,413 | ₩53,721 | ₩48,259 | ₩48,956 | -8.35% | 4117.5만 |
|---|
| 2025.11.12 | ₩54,966 | ₩55,222 | ₩52,610 | ₩54,310 | -1.19% | 2841만 |
|---|
| 2025.11.11 | ₩54,511 | ₩55,462 | ₩51,445 | ₩52,998 | -2.78% | 2250만 |
|---|
| 2025.11.10 | ₩58,112 | ₩58,594 | ₩54,832 | ₩55,087 | -5.21% | 4032.1만 |
|---|
| 2025.11.07 | ₩50,053 | ₩54,203 | ₩47,911 | ₩53,855 | +7.60% | 4575.2만 |
|---|
| 2025.11.06 | ₩54,217 | ₩54,495 | ₩49,692 | ₩50,026 | -7.73% | 3867.2만 |
|---|
| 2025.11.05 | ₩55,221 | ₩57,001 | ₩53,922 | ₩55,448 | +0.41% | 3436만 |
|---|
| 2025.11.04 | ₩54,257 | ₩57,590 | ₩52,638 | ₩52,824 | -2.64% | 4670.5만 |
|---|
| 2025.11.03 | ₩59,946 | ₩60,080 | ₩56,881 | ₩57,376 | -4.29% | 3598.1만 |
|---|
| 2025.10.31 | ₩62,623 | ₩63,421 | ₩60,468 | ₩62,449 | -0.28% | 2286.3만 |
|---|
| 2025.10.30 | ₩64,310 | ₩64,846 | ₩59,531 | ₩59,638 | -7.26% | 4137.4만 |
|---|
| 2025.10.29 | ₩69,611 | ₩69,919 | ₩65,435 | ₩66,613 | -4.31% | 3175.3만 |
|---|
| 2025.10.28 | ₩71,151 | ₩72,329 | ₩70,147 | ₩70,334 | -1.15% | 2361.7만 |
|---|
| 2025.10.27 | ₩72,208 | ₩73,012 | ₩69,303 | ₩71,901 | -0.43% | 3555.5만 |
|---|
| 2025.10.24 | ₩68,273 | ₩69,103 | ₩66,854 | ₩67,483 | -1.16% | 2355.1만 |
|---|
| 2025.10.23 | ₩65,127 | ₩66,399 | ₩64,022 | ₩65,850 | +1.11% | 2144.4만 |
|---|
| 2025.10.22 | ₩68,273 | ₩68,326 | ₩62,329 | ₩64,297 | -5.82% | 3692.7만 |
|---|
| 2025.10.21 | ₩70,495 | ₩73,882 | ₩69,103 | ₩69,411 | -1.54% | 3439.4만 |
|---|
| 2025.10.20 | ₩70,615 | ₩72,771 | ₩69,344 | ₩72,021 | +1.99% | 3180.2만 |
|---|
| 2025.10.17 | ₩66,934 | ₩68,340 | ₩64,939 | ₩66,733 | -0.30% | 3894.9만 |
|---|
| 2025.10.16 | ₩72,918 | ₩75,100 | ₩68,273 | ₩68,380 | -6.22% | 3543.9만 |
|---|
| 2025.10.15 | ₩72,650 | ₩72,650 | ₩68,353 | ₩72,021 | -0.87% | 4159.5만 |
|---|
| 2025.10.14 | ₩70,535 | ₩73,342 | ₩69,638 | ₩70,843 | +0.44% | 4180.3만 |
|---|
| 2025.10.13 | ₩72,570 | ₩76,104 | ₩70,548 | ₩76,104 | +4.87% | 4145.7만 |
|---|
| 2025.10.10 | ₩79,303 | ₩81,579 | ₩70,100 | ₩70,241 | -11.43% | 6789.6만 |
|---|