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 | ₩32,588 | ₩32,842 | ₩31,800 | ₩32,094 | -1.52% | 2319.5만 |
| 2026.10.08 | ₩32,214 | ₩32,655 | ₩31,052 | ₩32,107 | -0.33% | 3446.9만 |
| 2026.10.07 | ₩33,323 | ₩33,643 | ₩32,428 | ₩32,935 | -1.16% | 3600만 |
| 2026.10.06 | ₩35,727 | ₩36,254 | ₩34,485 | ₩34,992 | -2.06% | 3006.7만 |
| 2026.10.05 | ₩35,794 | ₩36,448 | ₩35,172 | ₩35,780 | -0.04% | 2913.4만 |
| 2026.10.02 | ₩36,809 | ₩37,663 | ₩34,618 | ₩35,086 | -4.68% | 3689.2만 |
| 2026.10.01 | ₩35,326 | ₩36,568 | ₩35,086 | ₩35,700 | +1.06% | 2958.3만 |
| 2026.09.30 | ₩36,495 | ₩37,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,019 |
| ₩35,299 |
| -3.28% |
| 2862.1만 |
| 2026.09.29 | ₩37,142 | ₩37,236 | ₩35,193 | ₩35,700 | -3.88% | 3127.9만 |
|---|
| 2026.09.28 | ₩36,234 | ₩37,296 | ₩35,700 | ₩35,847 | -1.07% | 2735.7만 |
|---|
| 2026.09.25 | ₩37,770 | ₩37,917 | ₩35,954 | ₩36,809 | -2.55% | 3217.1만 |
|---|
| 2026.09.24 | ₩36,334 | ₩37,837 | ₩36,261 | ₩37,436 | +3.03% | 3313.5만 |
|---|
| 2026.09.23 | ₩37,637 | ₩38,137 | ₩36,461 | ₩36,675 | -2.56% | 3631.3만 |
|---|
| 2026.09.22 | ₩37,370 | ₩38,545 | ₩37,022 | ₩38,411 | +2.79% | 4067.4만 |
|---|
| 2026.09.21 | ₩36,809 | ₩37,837 | ₩36,168 | ₩37,730 | +2.50% | 5249.6만 |
|---|
| 2026.09.18 | ₩33,162 | ₩35,219 | ₩33,069 | ₩34,712 | +4.67% | 6531만 |
|---|
| 2026.09.17 | ₩31,339 | ₩32,822 | ₩31,019 | ₩31,907 | +1.81% | 4198만 |
|---|
| 2026.09.16 | ₩31,319 | ₩31,508 | ₩29,596 | ₩30,465 | -2.73% | 4239.5만 |
|---|
| 2026.09.15 | ₩32,842 | ₩33,002 | ₩30,712 | ₩31,520 | -4.03% | 5252.7만 |
|---|
| 2026.09.14 | ₩32,862 | ₩34,685 | ₩32,722 | ₩34,405 | +4.69% | 4438.3만 |
|---|
| 2026.09.11 | ₩32,735 | ₩36,021 | ₩32,428 | ₩33,430 | +2.12% | 6304.5만 |
|---|
| 2026.09.10 | ₩31,613 | ₩32,962 | ₩31,199 | ₩32,321 | +2.24% | 2636.2만 |
|---|
| 2026.09.09 | ₩34,057 | ₩34,164 | ₩32,214 | ₩32,334 | -5.06% | 2849.1만 |
|---|
| 2026.09.08 | ₩33,069 | ₩33,670 | ₩32,321 | ₩33,082 | +0.04% | 2996.6만 |
|---|
| 2026.09.04 | ₩33,837 | ₩34,044 | ₩32,755 | ₩33,349 | -1.44% | 4669.8만 |
|---|
| 2026.09.03 | ₩31,867 | ₩35,526 | ₩31,773 | ₩35,326 | +10.85% | 6707만 |
|---|
| 2026.09.02 | ₩30,839 | ₩31,440 | ₩30,466 | ₩30,798 | -0.13% | 2693.9만 |
|---|
| 2026.09.01 | ₩32,575 | ₩32,829 | ₩30,792 | ₩31,213 | -4.18% | 4040.2만 |
|---|
| 2026.08.31 | ₩32,000 | ₩34,017 | ₩31,653 | ₩33,817 | +5.68% | 4159.9만 |
|---|
| 2026.08.28 | ₩33,523 | ₩34,298 | ₩31,720 | ₩31,787 | -5.18% | 5159.6만 |
|---|
| 2026.08.27 | ₩34,605 | ₩35,940 | ₩33,530 | ₩34,231 | -1.08% | 5673.5만 |
|---|
| 2026.08.26 | ₩32,374 | ₩33,737 | ₩32,214 | ₩33,269 | +2.76% | 3608.9만 |
|---|
| 2026.08.25 | ₩31,787 | ₩34,426 | ₩31,506 | ₩33,149 | +4.29% | 6145.8만 |
|---|
| 2026.08.24 | ₩31,520 | ₩33,309 | ₩31,026 | ₩32,241 | +2.29% | 6661.9만 |
|---|
| 2026.08.21 | ₩29,717 | ₩31,172 | ₩29,249 | ₩30,491 | +2.61% | 5949.4만 |
|---|
| 2026.08.20 | ₩28,662 | ₩29,114 | ₩27,540 | ₩28,808 | +0.51% | 6491.9만 |
|---|
| 2026.08.19 | ₩24,748 | ₩27,907 | ₩24,535 | ₩27,032 | +9.23% | 7566.8만 |
|---|
| 2026.08.18 | ₩24,495 | ₩25,309 | ₩24,388 | ₩24,414 | -0.33% | 2074.2만 |
|---|
| 2026.08.17 | ₩24,308 | ₩25,376 | ₩24,187 | ₩25,015 | +2.91% | 3095.4만 |
|---|
| 2026.08.14 | ₩24,040 | ₩24,341 | ₩23,239 | ₩24,147 | +0.44% | 2628.7만 |
|---|
| 2026.08.13 | ₩23,873 | ₩24,661 | ₩23,600 | ₩24,428 | +2.32% | 2439.3만 |
|---|
| 2026.08.12 | ₩24,521 | ₩24,601 | ₩23,827 | ₩23,894 | -2.56% | 2188.5만 |
|---|
| 2026.08.11 | ₩24,408 | ₩24,661 | ₩23,553 | ₩24,161 | -1.01% | 1961.1만 |
|---|
| 2026.08.10 | ₩25,042 | ₩25,189 | ₩24,121 | ₩24,174 | -3.47% | 2766.6만 |
|---|
| 2026.08.07 | ₩25,189 | ₩25,777 | ₩24,214 | ₩25,136 | -0.21% | 2993.9만 |
|---|
| 2026.08.06 | ₩24,067 | ₩24,989 | ₩23,813 | ₩24,441 | +1.55% | 2500.4만 |
|---|
| 2026.08.05 | ₩24,174 | ₩24,842 | ₩23,479 | ₩24,615 | +1.82% | 2928만 |
|---|
| 2026.08.04 | ₩23,346 | ₩24,294 | ₩23,119 | ₩24,174 | +3.55% | 2870.8만 |
|---|
| 2026.08.03 | ₩22,651 | ₩23,433 | ₩22,211 | ₩23,266 | +2.71% | 2189.7만 |
|---|
| 2026.07.31 | ₩23,727 | ₩23,733 | ₩22,070 | ₩23,079 | -2.73% | 3575.2만 |
|---|
| 2026.07.30 | ₩22,678 | ₩24,348 | ₩22,525 | ₩24,147 | +6.48% | 3575.4만 |
|---|
| 2026.07.29 | ₩23,359 | ₩23,680 | ₩22,077 | ₩22,157 | -5.15% | 3246.4만 |
|---|
| 2026.07.28 | ₩22,792 | ₩23,894 | ₩21,810 | ₩23,466 | +2.96% | 3349.9만 |
|---|
| 2026.07.27 | ₩22,311 | ₩24,468 | ₩22,264 | ₩23,934 | +7.27% | 6261.3만 |
|---|
| 2026.07.24 | ₩22,157 | ₩22,184 | ₩20,722 | ₩21,089 | -4.82% | 3175.9만 |
|---|
| 2026.07.23 | ₩23,012 | ₩23,860 | ₩21,757 | ₩22,157 | -3.71% | 4276.5만 |
|---|
| 2026.07.22 | ₩22,798 | ₩24,361 | ₩22,745 | ₩23,693 | +3.93% | 3527.2만 |
|---|
| 2026.07.21 | ₩22,658 | ₩23,025 | ₩22,291 | ₩23,012 | +1.56% | 3586.1만 |
|---|
| 2026.07.20 | ₩21,389 | ₩22,538 | ₩21,182 | ₩22,211 | +3.84% | 3217.9만 |
|---|
| 2026.07.17 | ₩19,927 | ₩21,182 | ₩19,593 | ₩20,955 | +5.16% | 3601.1만 |
|---|
| 2026.07.16 | ₩20,929 | ₩21,075 | ₩20,114 | ₩20,621 | -1.47% | 2852.8만 |
|---|
| 2026.07.15 | ₩22,418 | ₩22,625 | ₩20,895 | ₩21,089 | -5.93% | 4276.4만 |
|---|
| 2026.07.14 | ₩20,595 | ₩21,837 | ₩20,541 | ₩21,757 | +5.64% | 5155.8만 |
|---|
| 2026.07.13 | ₩19,713 | ₩19,873 | ₩19,126 | ₩19,513 | -1.02% | 2629.7만 |
|---|
| 2026.07.10 | ₩20,394 | ₩20,755 | ₩19,967 | ₩20,007 | -1.90% | 2870.2만 |
|---|
| 2026.07.09 | ₩19,580 | ₩19,893 | ₩19,393 | ₩19,620 | +0.20% | 2106.3만 |
|---|
| 2026.07.08 | ₩19,159 | ₩19,927 | ₩18,832 | ₩19,847 | +3.59% | 2839.3만 |
|---|
| 2026.07.07 | ₩20,501 | ₩21,049 | ₩19,713 | ₩19,767 | -3.58% | 3260.8만 |
|---|
| 2026.07.06 | ₩19,132 | ₩21,583 | ₩19,072 | ₩20,768 | +8.55% | 4673.1만 |
|---|
| 2026.07.02 | ₩19,453 | ₩20,368 | ₩19,019 | ₩19,179 | -1.41% | 4099.7만 |
|---|
| 2026.07.01 | ₩17,857 | ₩19,540 | ₩17,737 | ₩18,898 | +5.83% | 4051.3만 |
|---|
| 2026.06.30 | ₩17,630 | ₩18,044 | ₩17,095 | ₩17,777 | +0.83% | 3811.3만 |
|---|
| 2026.06.29 | ₩18,324 | ₩18,578 | ₩17,391 | ₩18,431 | +0.58% | 3638.6만 |
|---|
| 2026.06.26 | ₩17,363 | ₩18,438 | ₩17,289 | ₩18,110 | +4.31% | 6650.3만 |
|---|
| 2026.06.25 | ₩19,032 | ₩19,063 | ₩17,449 | ₩17,790 | -6.53% | 4398.1만 |
|---|
| 2026.06.24 | ₩20,034 | ₩20,141 | ₩18,498 | ₩18,725 | -6.53% | 4626.8만 |
|---|
| 2026.06.23 | ₩20,181 | ₩20,695 | ₩20,000 | ₩20,207 | +0.13% | 3144.9만 |
|---|
| 2026.06.22 | ₩21,743 | ₩22,878 | ₩20,995 | ₩21,182 | -2.58% | 3574.1만 |
|---|
| 2026.06.18 | ₩21,316 | ₩21,663 | ₩20,623 | ₩21,556 | +1.13% | 5159.9만 |
|---|
| 2026.06.17 | ₩21,536 | ₩22,478 | ₩20,942 | ₩20,969 | -2.64% | 3270.1만 |
|---|
| 2026.06.16 | ₩22,678 | ₩23,052 | ₩21,596 | ₩21,650 | -4.53% | 3820.2만 |
|---|
| 2026.06.15 | ₩22,959 | ₩23,800 | ₩22,772 | ₩22,852 | -0.47% | 5125만 |
|---|
| 2026.06.12 | ₩21,783 | ₩22,451 | ₩21,303 | ₩21,516 | -1.23% | 2512.5만 |
|---|
| 2026.06.11 | ₩20,902 | ₩22,090 | ₩20,504 | ₩22,064 | +5.56% | 3619.6만 |
|---|
| 2026.06.10 | ₩21,396 | ₩21,930 | ₩20,742 | ₩20,888 | -2.37% | 3054.1만 |
|---|
| 2026.06.09 | ₩22,037 | ₩22,585 | ₩20,661 | ₩21,636 | -1.82% | 3883.3만 |
|---|
| 2026.06.08 | ₩22,211 | ₩23,079 | ₩21,917 | ₩22,505 | +1.32% | 3858.5만 |
|---|
| 2026.06.05 | ₩22,718 | ₩22,798 | ₩20,835 | ₩21,236 | -6.53% | 6315.8만 |
|---|
| 2026.06.04 | ₩22,505 | ₩23,974 | ₩22,264 | ₩23,894 | +6.17% | 5048.8만 |
|---|
| 2026.06.03 | ₩23,613 | ₩23,793 | ₩22,464 | ₩22,571 | -4.41% | 4157.5만 |
|---|
| 2026.06.02 | ₩24,695 | ₩24,975 | ₩23,399 | ₩24,000 | -2.81% | 4761.5만 |
|---|
| 2026.06.01 | ₩24,655 | ₩25,964 | ₩24,308 | ₩25,176 | +2.11% | 3603.7만 |
|---|
| 2026.05.29 | ₩25,242 | ₩26,518 | ₩24,621 | ₩25,737 | +1.96% | 3537.6만 |
|---|
| 2026.05.28 | ₩24,481 | ₩25,823 | ₩23,867 | ₩25,710 | +5.02% | 4000.3만 |
|---|
| 2026.05.27 | ₩25,356 | ₩25,576 | ₩25,009 | ₩25,136 | -0.87% | 2375만 |
|---|
| 2026.05.26 | ₩25,763 | ₩26,778 | ₩25,409 | ₩25,643 | -0.47% | 3248.1만 |
|---|
| 2026.05.22 | ₩25,957 | ₩26,538 | ₩25,129 | ₩25,216 | -2.86% | 2465.8만 |
|---|
| 2026.05.21 | ₩25,376 | ₩26,258 | ₩25,323 | ₩26,191 | +3.21% | 2169.8만 |
|---|
| 2026.05.20 | ₩25,082 | ₩26,237 | ₩24,905 | ₩25,897 | +3.25% | 2665.7만 |
|---|
| 2026.05.19 | ₩24,695 | ₩25,316 | ₩24,428 | ₩24,882 | +0.76% | 2947.1만 |
|---|
| 2026.05.18 | ₩25,830 | ₩25,897 | ₩24,428 | ₩25,015 | -3.15% | 4794.9만 |
|---|
| 2026.05.15 | ₩28,421 | ₩28,488 | ₩26,511 | ₩26,538 | -6.63% | 5047.9만 |
|---|
| 2026.05.14 | ₩28,314 | ₩30,251 | ₩27,633 | ₩29,383 | +3.77% | 3753.7만 |
|---|
| 2026.05.13 | ₩28,621 | ₩28,962 | ₩28,087 | ₩28,288 | -1.17% | 2552.4만 |
|---|
| 2026.05.12 | ₩29,877 | ₩30,051 | ₩28,354 | ₩28,942 | -3.13% | 4505.4만 |
|---|
| 2026.05.11 | ₩29,409 | ₩31,206 | ₩29,323 | ₩30,745 | +4.54% | 4031.6만 |
|---|
| 2026.05.08 | ₩29,383 | ₩29,910 | ₩28,688 | ₩29,610 | +0.77% | 2894.4만 |
|---|
| 2026.05.07 | ₩30,184 | ₩30,358 | ₩28,555 | ₩29,383 | -2.65% | 3693.9만 |
|---|
| 2026.05.06 | ₩30,712 | ₩31,346 | ₩30,224 | ₩30,598 | -0.37% | 3662.6만 |
|---|
| 2026.05.05 | ₩30,985 | ₩31,179 | ₩30,131 | ₩30,852 | -0.43% | 3497.1만 |
|---|
| 2026.05.04 | ₩29,596 | ₩30,945 | ₩29,596 | ₩30,438 | +2.84% | 4340.5만 |
|---|
| 2026.05.01 | ₩28,929 | ₩29,503 | ₩28,635 | ₩29,222 | +1.02% | 2962.4만 |
|---|
| 2026.04.30 | ₩27,687 | ₩28,608 | ₩27,406 | ₩28,581 | +3.23% | 2455.5만 |
|---|
| 2026.04.29 | ₩28,408 | ₩28,448 | ₩26,965 | ₩27,593 | -2.87% | 3267.4만 |
|---|
| 2026.04.28 | ₩28,061 | ₩28,949 | ₩27,486 | ₩28,688 | +2.24% | 2853.2만 |
|---|
| 2026.04.27 | ₩29,423 | ₩29,930 | ₩28,621 | ₩28,782 | -2.18% | 3120.7만 |
|---|
| 2026.04.24 | ₩29,930 | ₩30,064 | ₩28,942 | ₩29,570 | -1.20% | 2600.6만 |
|---|
| 2026.04.23 | ₩30,204 | ₩30,785 | ₩28,915 | ₩29,383 | -2.72% | 4045만 |
|---|
| 2026.04.22 | ₩30,518 | ₩31,306 | ₩30,304 | ₩31,132 | +2.01% | 4715.6만 |
|---|
| 2026.04.21 | ₩30,251 | ₩30,478 | ₩28,969 | ₩28,995 | -4.15% | 3688.2만 |
|---|
| 2026.04.20 | ₩29,623 | ₩30,391 | ₩28,822 | ₩30,091 | +1.58% | 3764.6만 |
|---|
| 2026.04.17 | ₩30,745 | ₩32,201 | ₩30,278 | ₩30,652 | -0.30% | 6369.6만 |
|---|
| 2026.04.16 | ₩29,897 | ₩30,051 | ₩28,795 | ₩29,970 | +0.25% | 3488.2만 |
|---|
| 2026.04.15 | ₩28,955 | ₩29,970 | ₩28,248 | ₩29,837 | +3.04% | 4053.6만 |
|---|
| 2026.04.14 | ₩29,864 | ₩30,932 | ₩28,174 | ₩28,688 | -3.94% | 7169.2만 |
|---|
| 2026.04.13 | ₩28,020 | ₩29,423 | ₩27,620 | ₩28,728 | +2.53% | 5446.4만 |
|---|
| 2026.04.10 | ₩28,822 | ₩29,076 | ₩28,034 | ₩28,421 | -1.39% | 2876.3만 |
|---|
| 2026.04.09 | ₩28,301 | ₩29,182 | ₩27,346 | ₩28,154 | -0.52% | 3520.4만 |
|---|
| 2026.04.08 | ₩29,022 | ₩29,329 | ₩27,566 | ₩28,742 | -0.97% | 3926.2만 |
|---|
| 2026.04.07 | ₩26,792 | ₩27,005 | ₩25,777 | ₩26,939 | +0.55% | 3456.5만 |
|---|
| 2026.04.06 | ₩26,712 | ₩28,007 | ₩26,672 | ₩27,513 | +3.00% | 4106만 |
|---|
| 2026.04.02 | ₩25,182 | ₩26,097 | ₩24,441 | ₩25,977 | +3.16% | 3970만 |
|---|
| 2026.04.01 | ₩26,685 | ₩27,219 | ₩26,044 | ₩26,298 | -1.45% | 4135만 |
|---|
| 2026.03.31 | ₩24,722 | ₩26,692 | ₩24,521 | ₩26,418 | +6.86% | 7035.8만 |
|---|
| 2026.03.30 | ₩25,616 | ₩25,630 | ₩23,827 | ₩24,441 | -4.59% | 5501.2만 |
|---|
| 2026.03.27 | ₩25,496 | ₩25,563 | ₩24,414 | ₩24,561 | -3.67% | 5235.7만 |
|---|
| 2026.03.26 | ₩27,086 | ₩27,673 | ₩25,977 | ₩26,004 | -3.99% | 4606만 |
|---|
| 2026.03.25 | ₩28,581 | ₩29,222 | ₩27,713 | ₩28,368 | -0.75% | 3825.4만 |
|---|
| 2026.03.24 | ₩28,221 | ₩28,715 | ₩27,206 | ₩27,780 | -1.56% | 4190.5만 |
|---|
| 2026.03.23 | ₩28,314 | ₩29,102 | ₩27,419 | ₩28,408 | +0.33% | 4787.7만 |
|---|
| 2026.03.20 | ₩28,248 | ₩28,354 | ₩27,011 | ₩27,967 | -0.99% | 6570.3만 |
|---|
| 2026.03.19 | ₩27,647 | ₩28,555 | ₩27,313 | ₩28,234 | +2.13% | 4148만 |
|---|
| 2026.03.18 | ₩29,957 | ₩30,104 | ₩28,595 | ₩28,595 | -4.55% | 5163.3만 |
|---|
| 2026.03.17 | ₩31,119 | ₩31,854 | ₩30,678 | ₩31,026 | -0.30% | 3954.2만 |
|---|
| 2026.03.16 | ₩29,743 | ₩31,426 | ₩29,610 | ₩31,239 | +5.03% | 7436.5만 |
|---|
| 2026.03.13 | ₩29,062 | ₩30,398 | ₩27,366 | ₩27,433 | -5.61% | 8072.1만 |
|---|
| 2026.03.12 | ₩27,874 | ₩28,448 | ₩26,919 | ₩27,446 | -1.53% | 3220.7만 |
|---|
| 2026.03.11 | ₩27,874 | ₩28,702 | ₩27,232 | ₩28,114 | +0.86% | 3049.1만 |
|---|
| 2026.03.10 | ₩27,540 | ₩28,688 | ₩27,172 | ₩27,687 | +0.53% | 3536만 |
|---|
| 2026.03.09 | ₩26,391 | ₩27,700 | ₩25,737 | ₩27,647 | +4.76% | 5089.9만 |
|---|
| 2026.03.06 | ₩26,084 | ₩26,137 | ₩25,162 | ₩25,216 | -3.33% | 4381.5만 |
|---|
| 2026.03.05 | ₩28,087 | ₩28,501 | ₩26,614 | ₩27,179 | -3.23% | 3934.6만 |
|---|
| 2026.03.04 | ₩28,047 | ₩29,205 | ₩27,593 | ₩28,207 | +0.57% | 6229.4만 |
|---|
| 2026.03.03 | ₩26,111 | ₩26,952 | ₩25,337 | ₩26,137 | +0.10% | 3721.8만 |
|---|
| 2026.03.02 | ₩25,242 | ₩28,261 | ₩25,136 | ₩27,246 | +7.94% | 5286.4만 |
|---|
| 2026.02.27 | ₩26,364 | ₩26,511 | ₩25,216 | ₩25,349 | -3.85% | 3334.5만 |
|---|
| 2026.02.26 | ₩28,648 | ₩28,849 | ₩26,598 | ₩27,299 | -4.71% | 4186.2만 |
|---|
| 2026.02.25 | ₩27,379 | ₩29,610 | ₩27,359 | ₩28,715 | +4.88% | 6043.6만 |
|---|
| 2026.02.24 | ₩25,042 | ₩26,177 | ₩24,909 | ₩25,964 | +3.68% | 3034.2만 |
|---|
| 2026.02.23 | ₩26,044 | ₩26,284 | ₩25,122 | ₩25,670 | -1.44% | 3054.5만 |
|---|
| 2026.02.20 | ₩26,418 | ₩27,253 | ₩26,271 | ₩26,885 | +1.77% | 3600.1만 |
|---|
| 2026.02.19 | ₩26,044 | ₩26,658 | ₩25,710 | ₩26,658 | +2.36% | 3122.4만 |
|---|
| 2026.02.18 | ₩26,818 | ₩27,606 | ₩26,157 | ₩26,471 | -1.29% | 3115.9만 |
|---|
| 2026.02.17 | ₩27,526 | ₩27,620 | ₩26,404 | ₩26,912 | -2.23% | 3026.6만 |
|---|
| 2026.02.13 | ₩27,032 | ₩28,842 | ₩26,770 | ₩27,994 | +3.56% | 4913.9만 |
|---|
| 2026.02.12 | ₩26,685 | ₩26,792 | ₩24,949 | ₩26,364 | -1.20% | 3989만 |
|---|
| 2026.02.11 | ₩27,460 | ₩27,460 | ₩25,403 | ₩26,004 | -5.30% | 3339.2만 |
|---|
| 2026.02.10 | ₩27,653 | ₩28,408 | ₩26,645 | ₩26,645 | -3.65% | 3953.7만 |
|---|
| 2026.02.09 | ₩25,910 | ₩29,049 | ₩25,817 | ₩28,648 | +10.57% | 4846.6만 |
|---|
| 2026.02.06 | ₩25,076 | ₩27,647 | ₩24,975 | ₩27,339 | +9.03% | 7445.9만 |
|---|
| 2026.02.05 | ₩25,710 | ₩26,805 | ₩22,959 | ₩23,239 | -9.61% | 7528.7만 |
|---|
| 2026.02.04 | ₩29,209 | ₩29,356 | ₩26,578 | ₩27,112 | -7.18% | 5540.8만 |
|---|
| 2026.02.03 | ₩30,839 | ₩30,840 | ₩28,101 | ₩29,850 | -3.20% | 4702.6만 |
|---|
| 2026.02.02 | ₩30,551 | ₩32,161 | ₩30,157 | ₩30,451 | -0.33% | 5484만 |
|---|
| 2026.01.30 | ₩34,725 | ₩35,413 | ₩32,788 | ₩33,523 | -3.46% | 4546.9만 |
|---|
| 2026.01.29 | ₩38,304 | ₩38,371 | ₩34,752 | ₩35,660 | -6.90% | 5839만 |
|---|
| 2026.01.28 | ₩40,014 | ₩40,802 | ₩39,346 | ₩39,573 | -1.10% | 3415.9만 |
|---|
| 2026.01.27 | ₩37,209 | ₩39,366 | ₩37,022 | ₩39,173 | +5.28% | 3165.1만 |
|---|
| 2026.01.26 | ₩37,062 | ₩38,385 | ₩36,782 | ₩37,129 | +0.18% | 3281.4만 |
|---|
| 2026.01.23 | ₩38,238 | ₩39,747 | ₩37,316 | ₩38,465 | +0.59% | 2863.4만 |
|---|
| 2026.01.22 | ₩39,373 | ₩39,573 | ₩37,824 | ₩38,598 | -1.97% | 3277.4만 |
|---|
| 2026.01.21 | ₩37,877 | ₩39,333 | ₩35,740 | ₩39,199 | +3.49% | 5154만 |
|---|
| 2026.01.20 | ₩38,425 | ₩39,132 | ₩37,450 | ₩37,717 | -1.84% | 5111.7만 |
|---|
| 2026.01.16 | ₩41,223 | ₩42,057 | ₩39,774 | ₩41,617 | +0.96% | 4432.9만 |
|---|
| 2026.01.15 | ₩44,168 | ₩44,274 | ₩41,116 | ₩41,229 | -6.65% | 4688.4만 |
|---|
| 2026.01.14 | ₩43,032 | ₩45,931 | ₩42,391 | ₩43,620 | +1.37% | 6844.8만 |
|---|
| 2026.01.13 | ₩42,057 | ₩43,059 | ₩41,343 | ₩41,697 | -0.86% | 4216.6만 |
|---|
| 2026.01.12 | ₩39,987 | ₩42,124 | ₩39,680 | ₩41,577 | +3.97% | 3363만 |
|---|
| 2026.01.09 | ₩40,869 | ₩42,311 | ₩39,547 | ₩40,148 | -1.76% | 3767만 |
|---|
| 2026.01.08 | ₩39,533 | ₩42,291 | ₩38,946 | ₩41,777 | +5.68% | 3994.2만 |
|---|
| 2026.01.07 | ₩42,258 | ₩42,592 | ₩40,375 | ₩40,548 | -4.05% | 3982.2만 |
|---|
| 2026.01.06 | ₩45,376 | ₩45,463 | ₩41,910 | ₩43,179 | -4.84% | 4206.2만 |
|---|
| 2026.01.05 | ₩43,380 | ₩45,116 | ₩42,632 | ₩44,542 | +2.68% | 5416.4만 |
|---|
| 2026.01.02 | ₩37,396 | ₩41,750 | ₩36,675 | ₩41,657 | +11.39% | 5844.5만 |
|---|
| 2025.12.31 | ₩37,463 | ₩37,503 | ₩35,847 | ₩36,261 | -3.21% | 3387.8만 |
|---|
| 2025.12.30 | ₩38,198 | ₩38,986 | ₩36,822 | ₩37,022 | -3.08% | 3068.1만 |
|---|
| 2025.12.29 | ₩37,396 | ₩39,560 | ₩37,343 | ₩38,117 | +1.93% | 2841만 |
|---|
| 2025.12.26 | ₩39,360 | ₩39,400 | ₩37,263 | ₩37,810 | -3.94% | 3266.4만 |
|---|
| 2025.12.24 | ₩38,959 | ₩39,440 | ₩38,385 | ₩39,199 | +0.62% | 2154.7만 |
|---|
| 2025.12.23 | ₩40,067 | ₩40,495 | ₩38,652 | ₩39,774 | -0.73% | 3579.1만 |
|---|
| 2025.12.22 | ₩43,647 | ₩43,780 | ₩40,735 | ₩41,523 | -4.87% | 4118.2만 |
|---|
| 2025.12.19 | ₩39,907 | ₩42,218 | ₩39,520 | ₩41,884 | +4.95% | 6252.7만 |
|---|
| 2025.12.18 | ₩41,657 | ₩42,365 | ₩37,930 | ₩37,971 | -8.85% | 5281만 |
|---|
| 2025.12.17 | ₩41,777 | ₩43,039 | ₩38,919 | ₩39,159 | -6.27% | 5592.2만 |
|---|
| 2025.12.16 | ₩41,189 | ₩42,415 | ₩40,562 | ₩41,924 | +1.78% | 4097.3만 |
|---|
| 2025.12.15 | ₩46,104 | ₩46,532 | ₩41,082 | ₩41,336 | -10.34% | 6158.4만 |
|---|
| 2025.12.12 | ₩51,420 | ₩51,821 | ₩46,398 | ₩46,558 | -9.45% | 5164.9만 |
|---|
| 2025.12.11 | ₩51,821 | ₩52,713 | ₩50,299 | ₩51,260 | -1.08% | 4163.9만 |
|---|
| 2025.12.10 | ₩51,994 | ₩56,208 | ₩51,334 | ₩53,957 | +3.78% | 5335만 |
|---|
| 2025.12.09 | ₩46,745 | ₩53,143 | ₩46,291 | ₩52,368 | +12.03% | 6035.1만 |
|---|
| 2025.12.08 | ₩47,213 | ₩48,001 | ₩45,143 | ₩47,867 | +1.39% | 4107.3만 |
|---|
| 2025.12.05 | ₩46,946 | ₩48,922 | ₩45,423 | ₩45,490 | -3.10% | 4704.8만 |
|---|
| 2025.12.04 | ₩44,595 | ₩48,508 | ₩43,420 | ₩48,508 | +8.78% | 4848.4만 |
|---|
| 2025.12.03 | ₩44,328 | ₩45,904 | ₩42,872 | ₩44,956 | +1.42% | 5686.2만 |
|---|
| 2025.12.02 | ₩40,962 | ₩43,820 | ₩40,735 | ₩42,618 | +4.04% | 6020.5만 |
|---|
| 2025.12.01 | ₩40,749 | ₩41,269 | ₩38,478 | ₩38,652 | -5.15% | 6469.5만 |
|---|
| 2025.11.28 | ₩45,143 | ₩47,012 | ₩42,779 | ₩44,234 | -2.01% | 5136.7만 |
|---|
| 2025.11.26 | ₩40,495 | ₩43,340 | ₩39,213 | ₩42,391 | +4.68% | 5346.9만 |
|---|
| 2025.11.25 | ₩39,920 | ₩41,403 | ₩38,291 | ₩38,612 | -3.28% | 4969.2만 |
|---|
| 2025.11.24 | ₩35,981 | ₩42,111 | ₩35,339 | ₩41,537 | +15.44% | 7202.6만 |
|---|
| 2025.11.21 | ₩34,752 | ₩35,753 | ₩32,495 | ₩34,725 | -0.08% | 5509.3만 |
|---|
| 2025.11.20 | ₩40,388 | ₩40,575 | ₩34,658 | ₩34,752 | -13.96% | 6202.1만 |
|---|
| 2025.11.19 | ₩42,405 | ₩43,246 | ₩38,398 | ₩38,972 | -8.09% | 5063.7만 |
|---|
| 2025.11.18 | ₩41,196 | ₩44,595 | ₩40,695 | ₩43,113 | +4.65% | 5266.3만 |
|---|
| 2025.11.17 | ₩45,076 | ₩45,904 | ₩40,228 | ₩41,336 | -8.30% | 5861만 |
|---|
| 2025.11.14 | ₩46,745 | ₩48,134 | ₩44,802 | ₩45,944 | -1.71% | 5064.2만 |
|---|
| 2025.11.13 | ₩53,290 | ₩53,597 | ₩48,148 | ₩48,842 | -8.35% | 4117.5만 |
|---|
| 2025.11.12 | ₩54,839 | ₩55,094 | ₩52,488 | ₩54,184 | -1.19% | 2841만 |
|---|
| 2025.11.11 | ₩54,385 | ₩55,333 | ₩51,326 | ₩52,876 | -2.78% | 2250만 |
|---|
| 2025.11.10 | ₩57,978 | ₩58,458 | ₩54,705 | ₩54,959 | -5.21% | 4032.1만 |
|---|
| 2025.11.07 | ₩49,937 | ₩54,078 | ₩47,800 | ₩53,730 | +7.60% | 4575.2만 |
|---|
| 2025.11.06 | ₩54,091 | ₩54,369 | ₩49,577 | ₩49,911 | -7.73% | 3867.2만 |
|---|
| 2025.11.05 | ₩55,093 | ₩56,869 | ₩53,797 | ₩55,320 | +0.41% | 3436만 |
|---|
| 2025.11.04 | ₩54,131 | ₩57,457 | ₩52,516 | ₩52,702 | -2.64% | 4670.5만 |
|---|
| 2025.11.03 | ₩59,807 | ₩59,941 | ₩56,749 | ₩57,243 | -4.29% | 3598.1만 |
|---|
| 2025.10.31 | ₩62,478 | ₩63,274 | ₩60,328 | ₩62,305 | -0.28% | 2286.3만 |
|---|
| 2025.10.30 | ₩64,161 | ₩64,695 | ₩59,393 | ₩59,500 | -7.26% | 4137.4만 |
|---|
| 2025.10.29 | ₩69,450 | ₩69,757 | ₩65,283 | ₩66,458 | -4.31% | 3175.3만 |
|---|
| 2025.10.28 | ₩70,986 | ₩72,161 | ₩69,984 | ₩70,171 | -1.15% | 2361.7만 |
|---|
| 2025.10.27 | ₩72,041 | ₩72,843 | ₩69,143 | ₩71,734 | -0.43% | 3555.5만 |
|---|
| 2025.10.24 | ₩68,115 | ₩68,943 | ₩66,699 | ₩67,327 | -1.16% | 2355.1만 |
|---|
| 2025.10.23 | ₩64,976 | ₩66,245 | ₩63,874 | ₩65,697 | +1.11% | 2144.4만 |
|---|
| 2025.10.22 | ₩68,115 | ₩68,168 | ₩62,185 | ₩64,148 | -5.82% | 3692.7만 |
|---|
| 2025.10.21 | ₩70,332 | ₩73,711 | ₩68,943 | ₩69,250 | -1.54% | 3439.4만 |
|---|
| 2025.10.20 | ₩70,452 | ₩72,602 | ₩69,183 | ₩71,854 | +1.99% | 3180.2만 |
|---|
| 2025.10.17 | ₩66,779 | ₩68,181 | ₩64,789 | ₩66,579 | -0.30% | 3894.9만 |
|---|
| 2025.10.16 | ₩72,749 | ₩74,926 | ₩68,115 | ₩68,221 | -6.22% | 3543.9만 |
|---|
| 2025.10.15 | ₩72,482 | ₩72,482 | ₩68,195 | ₩71,854 | -0.87% | 4159.5만 |
|---|
| 2025.10.14 | ₩70,372 | ₩73,172 | ₩69,477 | ₩70,679 | +0.44% | 4180.3만 |
|---|
| 2025.10.13 | ₩72,402 | ₩75,928 | ₩70,385 | ₩75,928 | +4.87% | 4145.7만 |
|---|
| 2025.10.10 | ₩79,120 | ₩81,390 | ₩69,938 | ₩70,078 | -11.43% | 6789.6만 |
|---|