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 | ₩32,598 | ₩32,852 | ₩31,810 | ₩32,104 | -1.52% | 2319.5만 |
| 2026.10.08 | ₩32,224 | ₩32,665 | ₩31,062 | ₩32,117 | -0.33% | 3446.9만 |
| 2026.10.07 | ₩33,333 | ₩33,653 | ₩32,438 | ₩32,945 | -1.16% | 3600만 |
| 2026.10.06 | ₩35,737 | ₩36,265 | ₩34,495 | ₩35,003 | -2.06% | 3006.7만 |
| 2026.10.05 | ₩35,804 | ₩36,459 | ₩35,183 | ₩35,791 | -0.04% | 2913.4만 |
| 2026.10.02 | ₩36,820 | ₩37,675 | ₩34,629 | ₩35,096 | -4.68% | 3689.2만 |
| 2026.10.01 | ₩35,337 | ₩36,579 | ₩35,096 | ₩35,711 | +1.06% | 2958.3만 |
| 2026.09.30 | ₩36,506 | ₩37,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,029 |
| ₩35,310 |
| -3.28% |
| 2862.1만 |
| 2026.09.29 | ₩37,154 | ₩37,247 | ₩35,203 | ₩35,711 | -3.88% | 3127.9만 |
|---|
| 2026.09.28 | ₩36,245 | ₩37,307 | ₩35,711 | ₩35,858 | -1.07% | 2735.7만 |
|---|
| 2026.09.25 | ₩37,782 | ₩37,928 | ₩35,965 | ₩36,820 | -2.55% | 3217.1만 |
|---|
| 2026.09.24 | ₩36,345 | ₩37,848 | ₩36,272 | ₩37,448 | +3.03% | 3313.5만 |
|---|
| 2026.09.23 | ₩37,648 | ₩38,149 | ₩36,472 | ₩36,686 | -2.56% | 3631.3만 |
|---|
| 2026.09.22 | ₩37,381 | ₩38,556 | ₩37,033 | ₩38,423 | +2.79% | 4067.4만 |
|---|
| 2026.09.21 | ₩36,820 | ₩37,848 | ₩36,178 | ₩37,741 | +2.50% | 5249.6만 |
|---|
| 2026.09.18 | ₩33,172 | ₩35,230 | ₩33,079 | ₩34,722 | +4.67% | 6531만 |
|---|
| 2026.09.17 | ₩31,349 | ₩32,832 | ₩31,028 | ₩31,917 | +1.81% | 4198만 |
|---|
| 2026.09.16 | ₩31,329 | ₩31,517 | ₩29,605 | ₩30,474 | -2.73% | 4239.5만 |
|---|
| 2026.09.15 | ₩32,852 | ₩33,012 | ₩30,721 | ₩31,529 | -4.03% | 5252.7만 |
|---|
| 2026.09.14 | ₩32,872 | ₩34,695 | ₩32,732 | ₩34,415 | +4.69% | 4438.3만 |
|---|
| 2026.09.11 | ₩32,745 | ₩36,031 | ₩32,438 | ₩33,440 | +2.12% | 6304.5만 |
|---|
| 2026.09.10 | ₩31,623 | ₩32,972 | ₩31,208 | ₩32,331 | +2.24% | 2636.2만 |
|---|
| 2026.09.09 | ₩34,067 | ₩34,174 | ₩32,224 | ₩32,344 | -5.06% | 2849.1만 |
|---|
| 2026.09.08 | ₩33,079 | ₩33,680 | ₩32,331 | ₩33,092 | +0.04% | 2996.6만 |
|---|
| 2026.09.04 | ₩33,847 | ₩34,054 | ₩32,765 | ₩33,359 | -1.44% | 4669.8만 |
|---|
| 2026.09.03 | ₩31,876 | ₩35,537 | ₩31,783 | ₩35,337 | +10.85% | 6707만 |
|---|
| 2026.09.02 | ₩30,848 | ₩31,449 | ₩30,475 | ₩30,808 | -0.13% | 2693.9만 |
|---|
| 2026.09.01 | ₩32,585 | ₩32,838 | ₩30,801 | ₩31,222 | -4.18% | 4040.2만 |
|---|
| 2026.08.31 | ₩32,010 | ₩34,027 | ₩31,663 | ₩33,827 | +5.68% | 4159.9만 |
|---|
| 2026.08.28 | ₩33,533 | ₩34,308 | ₩31,730 | ₩31,796 | -5.18% | 5159.6만 |
|---|
| 2026.08.27 | ₩34,615 | ₩35,951 | ₩33,540 | ₩34,241 | -1.08% | 5673.5만 |
|---|
| 2026.08.26 | ₩32,384 | ₩33,747 | ₩32,224 | ₩33,279 | +2.76% | 3608.9만 |
|---|
| 2026.08.25 | ₩31,796 | ₩34,436 | ₩31,516 | ₩33,159 | +4.29% | 6145.8만 |
|---|
| 2026.08.24 | ₩31,529 | ₩33,319 | ₩31,035 | ₩32,251 | +2.29% | 6661.9만 |
|---|
| 2026.08.21 | ₩29,726 | ₩31,182 | ₩29,258 | ₩30,500 | +2.61% | 5949.4만 |
|---|
| 2026.08.20 | ₩28,670 | ₩29,123 | ₩27,548 | ₩28,817 | +0.51% | 6491.9만 |
|---|
| 2026.08.19 | ₩24,756 | ₩27,915 | ₩24,542 | ₩27,040 | +9.23% | 7566.8만 |
|---|
| 2026.08.18 | ₩24,502 | ₩25,317 | ₩24,395 | ₩24,422 | -0.33% | 2074.2만 |
|---|
| 2026.08.17 | ₩24,315 | ₩25,384 | ₩24,195 | ₩25,023 | +2.91% | 3095.4만 |
|---|
| 2026.08.14 | ₩24,048 | ₩24,348 | ₩23,246 | ₩24,155 | +0.44% | 2628.7만 |
|---|
| 2026.08.13 | ₩23,881 | ₩24,669 | ₩23,607 | ₩24,435 | +2.32% | 2439.3만 |
|---|
| 2026.08.12 | ₩24,529 | ₩24,609 | ₩23,834 | ₩23,901 | -2.56% | 2188.5만 |
|---|
| 2026.08.11 | ₩24,415 | ₩24,669 | ₩23,560 | ₩24,168 | -1.01% | 1961.1만 |
|---|
| 2026.08.10 | ₩25,050 | ₩25,197 | ₩24,128 | ₩24,181 | -3.47% | 2766.6만 |
|---|
| 2026.08.07 | ₩25,197 | ₩25,784 | ₩24,221 | ₩25,143 | -0.21% | 2993.9만 |
|---|
| 2026.08.06 | ₩24,074 | ₩24,996 | ₩23,821 | ₩24,448 | +1.55% | 2500.4만 |
|---|
| 2026.08.05 | ₩24,181 | ₩24,849 | ₩23,487 | ₩24,622 | +1.82% | 2928만 |
|---|
| 2026.08.04 | ₩23,353 | ₩24,301 | ₩23,126 | ₩24,181 | +3.55% | 2870.8만 |
|---|
| 2026.08.03 | ₩22,658 | ₩23,440 | ₩22,217 | ₩23,273 | +2.71% | 2189.7만 |
|---|
| 2026.07.31 | ₩23,734 | ₩23,740 | ₩22,077 | ₩23,086 | -2.73% | 3575.2만 |
|---|
| 2026.07.30 | ₩22,685 | ₩24,355 | ₩22,531 | ₩24,155 | +6.48% | 3575.4만 |
|---|
| 2026.07.29 | ₩23,366 | ₩23,687 | ₩22,084 | ₩22,164 | -5.15% | 3246.4만 |
|---|
| 2026.07.28 | ₩22,798 | ₩23,901 | ₩21,817 | ₩23,473 | +2.96% | 3349.9만 |
|---|
| 2026.07.27 | ₩22,318 | ₩24,475 | ₩22,271 | ₩23,941 | +7.27% | 6261.3만 |
|---|
| 2026.07.24 | ₩22,164 | ₩22,191 | ₩20,728 | ₩21,095 | -4.82% | 3175.9만 |
|---|
| 2026.07.23 | ₩23,019 | ₩23,867 | ₩21,763 | ₩22,164 | -3.71% | 4276.5만 |
|---|
| 2026.07.22 | ₩22,805 | ₩24,368 | ₩22,752 | ₩23,700 | +3.93% | 3527.2만 |
|---|
| 2026.07.21 | ₩22,665 | ₩23,032 | ₩22,298 | ₩23,019 | +1.56% | 3586.1만 |
|---|
| 2026.07.20 | ₩21,396 | ₩22,545 | ₩21,189 | ₩22,217 | +3.84% | 3217.9만 |
|---|
| 2026.07.17 | ₩19,933 | ₩21,189 | ₩19,599 | ₩20,962 | +5.16% | 3601.1만 |
|---|
| 2026.07.16 | ₩20,935 | ₩21,082 | ₩20,120 | ₩20,628 | -1.47% | 2852.8만 |
|---|
| 2026.07.15 | ₩22,424 | ₩22,632 | ₩20,901 | ₩21,095 | -5.93% | 4276.4만 |
|---|
| 2026.07.14 | ₩20,601 | ₩21,843 | ₩20,547 | ₩21,763 | +5.64% | 5155.8만 |
|---|
| 2026.07.13 | ₩19,719 | ₩19,879 | ₩19,131 | ₩19,519 | -1.02% | 2629.7만 |
|---|
| 2026.07.10 | ₩20,400 | ₩20,761 | ₩19,973 | ₩20,013 | -1.90% | 2870.2만 |
|---|
| 2026.07.09 | ₩19,585 | ₩19,899 | ₩19,398 | ₩19,626 | +0.20% | 2106.3만 |
|---|
| 2026.07.08 | ₩19,165 | ₩19,933 | ₩18,837 | ₩19,853 | +3.59% | 2839.3만 |
|---|
| 2026.07.07 | ₩20,507 | ₩21,055 | ₩19,719 | ₩19,773 | -3.58% | 3260.8만 |
|---|
| 2026.07.06 | ₩19,138 | ₩21,589 | ₩19,078 | ₩20,774 | +8.55% | 4673.1만 |
|---|
| 2026.07.02 | ₩19,459 | ₩20,374 | ₩19,024 | ₩19,185 | -1.41% | 4099.7만 |
|---|
| 2026.07.01 | ₩17,862 | ₩19,545 | ₩17,742 | ₩18,904 | +5.83% | 4051.3만 |
|---|
| 2026.06.30 | ₩17,635 | ₩18,049 | ₩17,101 | ₩17,782 | +0.83% | 3811.3만 |
|---|
| 2026.06.29 | ₩18,330 | ₩18,583 | ₩17,396 | ₩18,437 | +0.58% | 3638.6만 |
|---|
| 2026.06.26 | ₩17,368 | ₩18,443 | ₩17,294 | ₩18,116 | +4.31% | 6650.3만 |
|---|
| 2026.06.25 | ₩19,038 | ₩19,068 | ₩17,455 | ₩17,795 | -6.53% | 4398.1만 |
|---|
| 2026.06.24 | ₩20,040 | ₩20,147 | ₩18,503 | ₩18,730 | -6.53% | 4626.8만 |
|---|
| 2026.06.23 | ₩20,187 | ₩20,701 | ₩20,006 | ₩20,213 | +0.13% | 3144.9만 |
|---|
| 2026.06.22 | ₩21,750 | ₩22,885 | ₩21,002 | ₩21,189 | -2.58% | 3574.1만 |
|---|
| 2026.06.18 | ₩21,322 | ₩21,670 | ₩20,629 | ₩21,563 | +1.13% | 5159.9만 |
|---|
| 2026.06.17 | ₩21,543 | ₩22,485 | ₩20,948 | ₩20,975 | -2.64% | 3270.1만 |
|---|
| 2026.06.16 | ₩22,685 | ₩23,059 | ₩21,603 | ₩21,656 | -4.53% | 3820.2만 |
|---|
| 2026.06.15 | ₩22,965 | ₩23,807 | ₩22,778 | ₩22,859 | -0.47% | 5125만 |
|---|
| 2026.06.12 | ₩21,790 | ₩22,458 | ₩21,309 | ₩21,523 | -1.23% | 2512.5만 |
|---|
| 2026.06.11 | ₩20,908 | ₩22,097 | ₩20,510 | ₩22,070 | +5.56% | 3619.6만 |
|---|
| 2026.06.10 | ₩21,402 | ₩21,937 | ₩20,748 | ₩20,895 | -2.37% | 3054.1만 |
|---|
| 2026.06.09 | ₩22,044 | ₩22,591 | ₩20,668 | ₩21,643 | -1.82% | 3883.3만 |
|---|
| 2026.06.08 | ₩22,217 | ₩23,086 | ₩21,923 | ₩22,511 | +1.32% | 3858.5만 |
|---|
| 2026.06.05 | ₩22,725 | ₩22,805 | ₩20,841 | ₩21,242 | -6.53% | 6315.8만 |
|---|
| 2026.06.04 | ₩22,511 | ₩23,981 | ₩22,271 | ₩23,901 | +6.17% | 5048.8만 |
|---|
| 2026.06.03 | ₩23,620 | ₩23,800 | ₩22,471 | ₩22,578 | -4.41% | 4157.5만 |
|---|
| 2026.06.02 | ₩24,702 | ₩24,983 | ₩23,406 | ₩24,008 | -2.81% | 4761.5만 |
|---|
| 2026.06.01 | ₩24,662 | ₩25,971 | ₩24,315 | ₩25,183 | +2.11% | 3603.7만 |
|---|
| 2026.05.29 | ₩25,250 | ₩26,526 | ₩24,629 | ₩25,744 | +1.96% | 3537.6만 |
|---|
| 2026.05.28 | ₩24,489 | ₩25,831 | ₩23,874 | ₩25,718 | +5.02% | 4000.3만 |
|---|
| 2026.05.27 | ₩25,364 | ₩25,584 | ₩25,016 | ₩25,143 | -0.87% | 2375만 |
|---|
| 2026.05.26 | ₩25,771 | ₩26,786 | ₩25,417 | ₩25,651 | -0.47% | 3248.1만 |
|---|
| 2026.05.22 | ₩25,965 | ₩26,546 | ₩25,136 | ₩25,223 | -2.86% | 2465.8만 |
|---|
| 2026.05.21 | ₩25,384 | ₩26,265 | ₩25,330 | ₩26,199 | +3.21% | 2169.8만 |
|---|
| 2026.05.20 | ₩25,090 | ₩26,245 | ₩24,912 | ₩25,905 | +3.25% | 2665.7만 |
|---|
| 2026.05.19 | ₩24,702 | ₩25,324 | ₩24,435 | ₩24,889 | +0.76% | 2947.1만 |
|---|
| 2026.05.18 | ₩25,838 | ₩25,905 | ₩24,435 | ₩25,023 | -3.15% | 4794.9만 |
|---|
| 2026.05.15 | ₩28,430 | ₩28,496 | ₩26,519 | ₩26,546 | -6.63% | 5047.9만 |
|---|
| 2026.05.14 | ₩28,323 | ₩30,260 | ₩27,641 | ₩29,392 | +3.77% | 3753.7만 |
|---|
| 2026.05.13 | ₩28,630 | ₩28,971 | ₩28,096 | ₩28,296 | -1.17% | 2552.4만 |
|---|
| 2026.05.12 | ₩29,886 | ₩30,060 | ₩28,363 | ₩28,951 | -3.13% | 4505.4만 |
|---|
| 2026.05.11 | ₩29,418 | ₩31,215 | ₩29,331 | ₩30,754 | +4.54% | 4031.6만 |
|---|
| 2026.05.08 | ₩29,392 | ₩29,919 | ₩28,697 | ₩29,619 | +0.77% | 2894.4만 |
|---|
| 2026.05.07 | ₩30,193 | ₩30,367 | ₩28,563 | ₩29,392 | -2.65% | 3693.9만 |
|---|
| 2026.05.06 | ₩30,721 | ₩31,355 | ₩30,233 | ₩30,607 | -0.37% | 3662.6만 |
|---|
| 2026.05.05 | ₩30,995 | ₩31,188 | ₩30,140 | ₩30,861 | -0.43% | 3497.1만 |
|---|
| 2026.05.04 | ₩29,605 | ₩30,955 | ₩29,605 | ₩30,447 | +2.84% | 4340.5만 |
|---|
| 2026.05.01 | ₩28,937 | ₩29,512 | ₩28,643 | ₩29,231 | +1.02% | 2962.4만 |
|---|
| 2026.04.30 | ₩27,695 | ₩28,617 | ₩27,414 | ₩28,590 | +3.23% | 2455.5만 |
|---|
| 2026.04.29 | ₩28,416 | ₩28,456 | ₩26,973 | ₩27,601 | -2.87% | 3267.4만 |
|---|
| 2026.04.28 | ₩28,069 | ₩28,957 | ₩27,494 | ₩28,697 | +2.24% | 2853.2만 |
|---|
| 2026.04.27 | ₩29,432 | ₩29,939 | ₩28,630 | ₩28,790 | -2.18% | 3120.7만 |
|---|
| 2026.04.24 | ₩29,939 | ₩30,073 | ₩28,951 | ₩29,579 | -1.20% | 2600.6만 |
|---|
| 2026.04.23 | ₩30,213 | ₩30,794 | ₩28,924 | ₩29,392 | -2.72% | 4045만 |
|---|
| 2026.04.22 | ₩30,527 | ₩31,315 | ₩30,313 | ₩31,142 | +2.01% | 4715.6만 |
|---|
| 2026.04.21 | ₩30,260 | ₩30,487 | ₩28,977 | ₩29,004 | -4.15% | 3688.2만 |
|---|
| 2026.04.20 | ₩29,632 | ₩30,400 | ₩28,830 | ₩30,100 | +1.58% | 3764.6만 |
|---|
| 2026.04.17 | ₩30,754 | ₩32,210 | ₩30,287 | ₩30,661 | -0.30% | 6369.6만 |
|---|
| 2026.04.16 | ₩29,906 | ₩30,060 | ₩28,804 | ₩29,979 | +0.25% | 3488.2만 |
|---|
| 2026.04.15 | ₩28,964 | ₩29,979 | ₩28,256 | ₩29,846 | +3.04% | 4053.6만 |
|---|
| 2026.04.14 | ₩29,873 | ₩30,941 | ₩28,182 | ₩28,697 | -3.94% | 7169.2만 |
|---|
| 2026.04.13 | ₩28,029 | ₩29,432 | ₩27,628 | ₩28,737 | +2.53% | 5446.4만 |
|---|
| 2026.04.10 | ₩28,830 | ₩29,084 | ₩28,042 | ₩28,430 | -1.39% | 2876.3만 |
|---|
| 2026.04.09 | ₩28,309 | ₩29,191 | ₩27,354 | ₩28,162 | -0.52% | 3520.4만 |
|---|
| 2026.04.08 | ₩29,031 | ₩29,338 | ₩27,575 | ₩28,750 | -0.97% | 3926.2만 |
|---|
| 2026.04.07 | ₩26,800 | ₩27,014 | ₩25,784 | ₩26,947 | +0.55% | 3456.5만 |
|---|
| 2026.04.06 | ₩26,720 | ₩28,015 | ₩26,680 | ₩27,521 | +3.00% | 4106만 |
|---|
| 2026.04.02 | ₩25,190 | ₩26,105 | ₩24,448 | ₩25,985 | +3.16% | 3970만 |
|---|
| 2026.04.01 | ₩26,693 | ₩27,227 | ₩26,052 | ₩26,305 | -1.45% | 4135만 |
|---|
| 2026.03.31 | ₩24,729 | ₩26,700 | ₩24,529 | ₩26,426 | +6.86% | 7035.8만 |
|---|
| 2026.03.30 | ₩25,624 | ₩25,637 | ₩23,834 | ₩24,448 | -4.59% | 5501.2만 |
|---|
| 2026.03.27 | ₩25,504 | ₩25,571 | ₩24,422 | ₩24,569 | -3.67% | 5235.7만 |
|---|
| 2026.03.26 | ₩27,094 | ₩27,682 | ₩25,985 | ₩26,012 | -3.99% | 4606만 |
|---|
| 2026.03.25 | ₩28,590 | ₩29,231 | ₩27,722 | ₩28,376 | -0.75% | 3825.4만 |
|---|
| 2026.03.24 | ₩28,229 | ₩28,724 | ₩27,214 | ₩27,788 | -1.56% | 4190.5만 |
|---|
| 2026.03.23 | ₩28,323 | ₩29,111 | ₩27,428 | ₩28,416 | +0.33% | 4787.7만 |
|---|
| 2026.03.20 | ₩28,256 | ₩28,363 | ₩27,019 | ₩27,975 | -0.99% | 6570.3만 |
|---|
| 2026.03.19 | ₩27,655 | ₩28,563 | ₩27,321 | ₩28,243 | +2.13% | 4148만 |
|---|
| 2026.03.18 | ₩29,966 | ₩30,113 | ₩28,603 | ₩28,603 | -4.55% | 5163.3만 |
|---|
| 2026.03.17 | ₩31,128 | ₩31,863 | ₩30,687 | ₩31,035 | -0.30% | 3954.2만 |
|---|
| 2026.03.16 | ₩29,752 | ₩31,436 | ₩29,619 | ₩31,249 | +5.03% | 7436.5만 |
|---|
| 2026.03.13 | ₩29,071 | ₩30,407 | ₩27,374 | ₩27,441 | -5.61% | 8072.1만 |
|---|
| 2026.03.12 | ₩27,882 | ₩28,456 | ₩26,927 | ₩27,454 | -1.53% | 3220.7만 |
|---|
| 2026.03.11 | ₩27,882 | ₩28,710 | ₩27,241 | ₩28,122 | +0.86% | 3049.1만 |
|---|
| 2026.03.10 | ₩27,548 | ₩28,697 | ₩27,181 | ₩27,695 | +0.53% | 3536만 |
|---|
| 2026.03.09 | ₩26,399 | ₩27,708 | ₩25,744 | ₩27,655 | +4.76% | 5089.9만 |
|---|
| 2026.03.06 | ₩26,092 | ₩26,145 | ₩25,170 | ₩25,223 | -3.33% | 4381.5만 |
|---|
| 2026.03.05 | ₩28,096 | ₩28,510 | ₩26,622 | ₩27,187 | -3.23% | 3934.6만 |
|---|
| 2026.03.04 | ₩28,056 | ₩29,214 | ₩27,601 | ₩28,216 | +0.57% | 6229.4만 |
|---|
| 2026.03.03 | ₩26,118 | ₩26,960 | ₩25,345 | ₩26,145 | +0.10% | 3721.8만 |
|---|
| 2026.03.02 | ₩25,250 | ₩28,269 | ₩25,143 | ₩27,254 | +7.94% | 5286.4만 |
|---|
| 2026.02.27 | ₩26,372 | ₩26,519 | ₩25,223 | ₩25,357 | -3.85% | 3334.5만 |
|---|
| 2026.02.26 | ₩28,657 | ₩28,857 | ₩26,606 | ₩27,307 | -4.71% | 4186.2만 |
|---|
| 2026.02.25 | ₩27,388 | ₩29,619 | ₩27,368 | ₩28,724 | +4.88% | 6043.6만 |
|---|
| 2026.02.24 | ₩25,050 | ₩26,185 | ₩24,916 | ₩25,971 | +3.68% | 3034.2만 |
|---|
| 2026.02.23 | ₩26,052 | ₩26,292 | ₩25,130 | ₩25,678 | -1.44% | 3054.5만 |
|---|
| 2026.02.20 | ₩26,426 | ₩27,261 | ₩26,279 | ₩26,893 | +1.77% | 3600.1만 |
|---|
| 2026.02.19 | ₩26,052 | ₩26,666 | ₩25,718 | ₩26,666 | +2.36% | 3122.4만 |
|---|
| 2026.02.18 | ₩26,826 | ₩27,615 | ₩26,165 | ₩26,479 | -1.29% | 3115.9만 |
|---|
| 2026.02.17 | ₩27,535 | ₩27,628 | ₩26,412 | ₩26,920 | -2.23% | 3026.6만 |
|---|
| 2026.02.13 | ₩27,040 | ₩28,850 | ₩26,778 | ₩28,002 | +3.56% | 4913.9만 |
|---|
| 2026.02.12 | ₩26,693 | ₩26,800 | ₩24,956 | ₩26,372 | -1.20% | 3989만 |
|---|
| 2026.02.11 | ₩27,468 | ₩27,468 | ₩25,410 | ₩26,012 | -5.30% | 3339.2만 |
|---|
| 2026.02.10 | ₩27,661 | ₩28,416 | ₩26,653 | ₩26,653 | -3.65% | 3953.7만 |
|---|
| 2026.02.09 | ₩25,918 | ₩29,058 | ₩25,824 | ₩28,657 | +10.57% | 4846.6만 |
|---|
| 2026.02.06 | ₩25,083 | ₩27,655 | ₩24,983 | ₩27,348 | +9.03% | 7445.9만 |
|---|
| 2026.02.05 | ₩25,718 | ₩26,813 | ₩22,965 | ₩23,246 | -9.61% | 7528.7만 |
|---|
| 2026.02.04 | ₩29,218 | ₩29,365 | ₩26,586 | ₩27,120 | -7.18% | 5540.8만 |
|---|
| 2026.02.03 | ₩30,848 | ₩30,849 | ₩28,109 | ₩29,859 | -3.20% | 4702.6만 |
|---|
| 2026.02.02 | ₩30,561 | ₩32,170 | ₩30,166 | ₩30,460 | -0.33% | 5484만 |
|---|
| 2026.01.30 | ₩34,735 | ₩35,424 | ₩32,798 | ₩33,533 | -3.46% | 4546.9만 |
|---|
| 2026.01.29 | ₩38,316 | ₩38,383 | ₩34,762 | ₩35,671 | -6.90% | 5839만 |
|---|
| 2026.01.28 | ₩40,026 | ₩40,814 | ₩39,358 | ₩39,585 | -1.10% | 3415.9만 |
|---|
| 2026.01.27 | ₩37,220 | ₩39,378 | ₩37,033 | ₩39,184 | +5.28% | 3165.1만 |
|---|
| 2026.01.26 | ₩37,073 | ₩38,396 | ₩36,793 | ₩37,140 | +0.18% | 3281.4만 |
|---|
| 2026.01.23 | ₩38,249 | ₩39,759 | ₩37,327 | ₩38,476 | +0.59% | 2863.4만 |
|---|
| 2026.01.22 | ₩39,385 | ₩39,585 | ₩37,835 | ₩38,610 | -1.97% | 3277.4만 |
|---|
| 2026.01.21 | ₩37,888 | ₩39,345 | ₩35,751 | ₩39,211 | +3.49% | 5154만 |
|---|
| 2026.01.20 | ₩38,436 | ₩39,144 | ₩37,461 | ₩37,728 | -1.84% | 5111.7만 |
|---|
| 2026.01.16 | ₩41,235 | ₩42,070 | ₩39,785 | ₩41,629 | +0.96% | 4432.9만 |
|---|
| 2026.01.15 | ₩44,181 | ₩44,288 | ₩41,128 | ₩41,242 | -6.65% | 4688.4만 |
|---|
| 2026.01.14 | ₩43,045 | ₩45,944 | ₩42,404 | ₩43,633 | +1.37% | 6844.8만 |
|---|
| 2026.01.13 | ₩42,070 | ₩43,072 | ₩41,355 | ₩41,709 | -0.86% | 4216.6만 |
|---|
| 2026.01.12 | ₩39,999 | ₩42,137 | ₩39,692 | ₩41,589 | +3.97% | 3363만 |
|---|
| 2026.01.09 | ₩40,881 | ₩42,324 | ₩39,558 | ₩40,160 | -1.76% | 3767만 |
|---|
| 2026.01.08 | ₩39,545 | ₩42,304 | ₩38,957 | ₩41,789 | +5.68% | 3994.2만 |
|---|
| 2026.01.07 | ₩42,270 | ₩42,604 | ₩40,387 | ₩40,560 | -4.05% | 3982.2만 |
|---|
| 2026.01.06 | ₩45,390 | ₩45,477 | ₩41,923 | ₩43,192 | -4.84% | 4206.2만 |
|---|
| 2026.01.05 | ₩43,393 | ₩45,129 | ₩42,644 | ₩44,555 | +2.68% | 5416.4만 |
|---|
| 2026.01.02 | ₩37,407 | ₩41,763 | ₩36,686 | ₩41,669 | +11.39% | 5844.5만 |
|---|
| 2025.12.31 | ₩37,474 | ₩37,514 | ₩35,858 | ₩36,272 | -3.21% | 3387.8만 |
|---|
| 2025.12.30 | ₩38,209 | ₩38,997 | ₩36,833 | ₩37,033 | -3.08% | 3068.1만 |
|---|
| 2025.12.29 | ₩37,407 | ₩39,572 | ₩37,354 | ₩38,129 | +1.93% | 2841만 |
|---|
| 2025.12.26 | ₩39,371 | ₩39,411 | ₩37,274 | ₩37,822 | -3.94% | 3266.4만 |
|---|
| 2025.12.24 | ₩38,971 | ₩39,451 | ₩38,396 | ₩39,211 | +0.62% | 2154.7만 |
|---|
| 2025.12.23 | ₩40,079 | ₩40,507 | ₩38,663 | ₩39,785 | -0.73% | 3579.1만 |
|---|
| 2025.12.22 | ₩43,660 | ₩43,793 | ₩40,747 | ₩41,536 | -4.87% | 4118.2만 |
|---|
| 2025.12.19 | ₩39,919 | ₩42,230 | ₩39,532 | ₩41,896 | +4.95% | 6252.7만 |
|---|
| 2025.12.18 | ₩41,669 | ₩42,377 | ₩37,942 | ₩37,982 | -8.85% | 5281만 |
|---|
| 2025.12.17 | ₩41,789 | ₩43,052 | ₩38,930 | ₩39,171 | -6.27% | 5592.2만 |
|---|
| 2025.12.16 | ₩41,202 | ₩42,428 | ₩40,574 | ₩41,936 | +1.78% | 4097.3만 |
|---|
| 2025.12.15 | ₩46,118 | ₩46,546 | ₩41,095 | ₩41,349 | -10.34% | 6158.4만 |
|---|
| 2025.12.12 | ₩51,435 | ₩51,836 | ₩46,412 | ₩46,572 | -9.45% | 5164.9만 |
|---|
| 2025.12.11 | ₩51,836 | ₩52,728 | ₩50,314 | ₩51,275 | -1.08% | 4163.9만 |
|---|
| 2025.12.10 | ₩52,010 | ₩56,225 | ₩51,350 | ₩53,974 | +3.78% | 5335만 |
|---|
| 2025.12.09 | ₩46,759 | ₩53,159 | ₩46,305 | ₩52,384 | +12.03% | 6035.1만 |
|---|
| 2025.12.08 | ₩47,227 | ₩48,015 | ₩45,156 | ₩47,882 | +1.39% | 4107.3만 |
|---|
| 2025.12.05 | ₩46,960 | ₩48,937 | ₩45,437 | ₩45,503 | -3.10% | 4704.8만 |
|---|
| 2025.12.04 | ₩44,608 | ₩48,523 | ₩43,433 | ₩48,523 | +8.78% | 4848.4만 |
|---|
| 2025.12.03 | ₩44,341 | ₩45,918 | ₩42,885 | ₩44,969 | +1.42% | 5686.2만 |
|---|
| 2025.12.02 | ₩40,975 | ₩43,834 | ₩40,747 | ₩42,631 | +4.04% | 6020.5만 |
|---|
| 2025.12.01 | ₩40,761 | ₩41,282 | ₩38,490 | ₩38,663 | -5.15% | 6469.5만 |
|---|
| 2025.11.28 | ₩45,156 | ₩47,026 | ₩42,791 | ₩44,248 | -2.01% | 5136.7만 |
|---|
| 2025.11.26 | ₩40,507 | ₩43,353 | ₩39,224 | ₩42,404 | +4.68% | 5346.9만 |
|---|
| 2025.11.25 | ₩39,932 | ₩41,415 | ₩38,303 | ₩38,623 | -3.28% | 4969.2만 |
|---|
| 2025.11.24 | ₩35,991 | ₩42,123 | ₩35,350 | ₩41,549 | +15.44% | 7202.6만 |
|---|
| 2025.11.21 | ₩34,762 | ₩35,764 | ₩32,504 | ₩34,735 | -0.08% | 5509.3만 |
|---|
| 2025.11.20 | ₩40,400 | ₩40,587 | ₩34,669 | ₩34,762 | -13.96% | 6202.1만 |
|---|
| 2025.11.19 | ₩42,417 | ₩43,259 | ₩38,409 | ₩38,984 | -8.09% | 5063.7만 |
|---|
| 2025.11.18 | ₩41,208 | ₩44,608 | ₩40,707 | ₩43,125 | +4.65% | 5266.3만 |
|---|
| 2025.11.17 | ₩45,089 | ₩45,918 | ₩40,240 | ₩41,349 | -8.30% | 5861만 |
|---|
| 2025.11.14 | ₩46,759 | ₩48,149 | ₩44,815 | ₩45,958 | -1.71% | 5064.2만 |
|---|
| 2025.11.13 | ₩53,306 | ₩53,613 | ₩48,162 | ₩48,857 | -8.35% | 4117.5만 |
|---|
| 2025.11.12 | ₩54,855 | ₩55,111 | ₩52,504 | ₩54,201 | -1.19% | 2841만 |
|---|
| 2025.11.11 | ₩54,401 | ₩55,350 | ₩51,342 | ₩52,891 | -2.78% | 2250만 |
|---|
| 2025.11.10 | ₩57,995 | ₩58,476 | ₩54,722 | ₩54,976 | -5.21% | 4032.1만 |
|---|
| 2025.11.07 | ₩49,952 | ₩54,094 | ₩47,815 | ₩53,746 | +7.60% | 4575.2만 |
|---|
| 2025.11.06 | ₩54,107 | ₩54,385 | ₩49,592 | ₩49,926 | -7.73% | 3867.2만 |
|---|
| 2025.11.05 | ₩55,109 | ₩56,886 | ₩53,813 | ₩55,336 | +0.41% | 3436만 |
|---|
| 2025.11.04 | ₩54,147 | ₩57,474 | ₩52,532 | ₩52,718 | -2.64% | 4670.5만 |
|---|
| 2025.11.03 | ₩59,825 | ₩59,959 | ₩56,766 | ₩57,260 | -4.29% | 3598.1만 |
|---|
| 2025.10.31 | ₩62,497 | ₩63,293 | ₩60,346 | ₩62,323 | -0.28% | 2286.3만 |
|---|
| 2025.10.30 | ₩64,180 | ₩64,715 | ₩59,411 | ₩59,518 | -7.26% | 4137.4만 |
|---|
| 2025.10.29 | ₩69,471 | ₩69,778 | ₩65,303 | ₩66,478 | -4.31% | 3175.3만 |
|---|
| 2025.10.28 | ₩71,007 | ₩72,183 | ₩70,005 | ₩70,192 | -1.15% | 2361.7만 |
|---|
| 2025.10.27 | ₩72,063 | ₩72,864 | ₩69,164 | ₩71,755 | -0.43% | 3555.5만 |
|---|
| 2025.10.24 | ₩68,135 | ₩68,963 | ₩66,719 | ₩67,347 | -1.16% | 2355.1만 |
|---|
| 2025.10.23 | ₩64,995 | ₩66,265 | ₩63,893 | ₩65,717 | +1.11% | 2144.4만 |
|---|
| 2025.10.22 | ₩68,135 | ₩68,188 | ₩62,203 | ₩64,167 | -5.82% | 3692.7만 |
|---|
| 2025.10.21 | ₩70,353 | ₩73,733 | ₩68,963 | ₩69,271 | -1.54% | 3439.4만 |
|---|
| 2025.10.20 | ₩70,473 | ₩72,624 | ₩69,204 | ₩71,876 | +1.99% | 3180.2만 |
|---|
| 2025.10.17 | ₩66,799 | ₩68,202 | ₩64,808 | ₩66,599 | -0.30% | 3894.9만 |
|---|
| 2025.10.16 | ₩72,771 | ₩74,948 | ₩68,135 | ₩68,242 | -6.22% | 3543.9만 |
|---|
| 2025.10.15 | ₩72,504 | ₩72,504 | ₩68,215 | ₩71,876 | -0.87% | 4159.5만 |
|---|
| 2025.10.14 | ₩70,393 | ₩73,194 | ₩69,498 | ₩70,700 | +0.44% | 4180.3만 |
|---|
| 2025.10.13 | ₩72,423 | ₩75,950 | ₩70,406 | ₩75,950 | +4.87% | 4145.7만 |
|---|
| 2025.10.10 | ₩79,143 | ₩81,415 | ₩69,959 | ₩70,099 | -11.43% | 6789.6만 |
|---|