시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long BMNR Daily Target ETF 과거 주가
T-REX 2X Long BMNR Daily Target ETF · BMNU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long BMNR Daily Target ETF · BMNU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,533 | ₩23,833 | ₩22,393 | ₩22,795 | -3.13% | 351.5만 |
| 2026.10.08 | ₩23,037 | ₩23,620 | ₩21,334 | ₩22,929 | -0.47% | 584.9만 |
| 2026.10.07 | ₩24,646 | ₩25,155 | ₩23,278 | ₩24,123 | -2.12% | 576.5만 |
| 2026.10.06 | ₩28,561 | ₩29,309 | ₩26,523 | ₩27,314 | -4.37% | 467.3만 |
| 2026.10.05 | ₩28,508 | ₩29,607 | ₩27,643 | ₩28,668 | +0.56% | 411만 |
| 2026.10.02 | ₩30,304 | ₩31,618 | ₩26,791 | ₩27,529 | -9.16% | 747.6만 |
| 2026.10.01 | ₩27,904 | ₩29,895 | ₩27,623 | ₩28,575 | +2.40% | 513.7만 |
| 2026.09.30 | ₩29,942 | ₩31,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,488 |
| ₩27,824 |
| -7.08% |
| 586.3만 |
| 2026.09.29 | ₩30,854 | ₩31,055 | ₩27,824 | ₩28,561 | -7.43% | 495만 |
|---|
| 2026.09.28 | ₩29,781 | ₩31,216 | ₩28,636 | ₩28,963 | -2.75% | 423.2만 |
|---|
| 2026.09.25 | ₩32,195 | ₩32,316 | ₩29,044 | ₩30,479 | -5.33% | 456.1만 |
|---|
| 2026.09.24 | ₩29,674 | ₩32,249 | ₩29,674 | ₩31,592 | +6.46% | 540.3만 |
|---|
| 2026.09.23 | ₩32,048 | ₩32,852 | ₩29,942 | ₩30,251 | -5.61% | 623.1만 |
|---|
| 2026.09.22 | ₩31,551 | ₩33,590 | ₩30,988 | ₩33,160 | +5.10% | 501.4만 |
|---|
| 2026.09.21 | ₩30,841 | ₩32,369 | ₩29,761 | ₩32,262 | +4.61% | 594.7만 |
|---|
| 2026.09.18 | ₩25,088 | ₩28,172 | ₩25,082 | ₩27,341 | +8.98% | 680.1만 |
|---|
| 2026.09.17 | ₩22,755 | ₩24,659 | ₩22,152 | ₩23,291 | +2.36% | 494.8만 |
|---|
| 2026.09.16 | ₩22,688 | ₩22,869 | ₩20,127 | ₩21,428 | -5.56% | 720.5만 |
|---|
| 2026.09.15 | ₩25,115 | ₩25,236 | ₩21,656 | ₩22,996 | -8.44% | 752.8만 |
|---|
| 2026.09.14 | ₩25,055 | ₩27,998 | ₩25,055 | ₩27,475 | +9.66% | 554.9만 |
|---|
| 2026.09.11 | ₩25,155 | ₩30,009 | ₩24,485 | ₩26,148 | +3.94% | 941.9만 |
|---|
| 2026.09.10 | ₩23,305 | ₩25,350 | ₩22,728 | ₩24,431 | +4.83% | 435.2만 |
|---|
| 2026.09.09 | ₩27,086 | ₩27,260 | ₩24,297 | ₩24,404 | -9.90% | 434.8만 |
|---|
| 2026.09.08 | ₩25,625 | ₩26,550 | ₩24,458 | ₩25,732 | +0.42% | 356.1만 |
|---|
| 2026.09.04 | ₩26,644 | ₩27,220 | ₩25,091 | ₩26,134 | -1.91% | 505.2만 |
|---|
| 2026.09.03 | ₩24,337 | ₩29,688 | ₩24,217 | ₩29,258 | +20.22% | 650.9만 |
|---|
| 2026.09.02 | ₩22,916 | ₩23,715 | ₩22,259 | ₩22,768 | -0.64% | 294.6만 |
|---|
| 2026.09.01 | ₩25,517 | ₩26,000 | ₩22,705 | ₩23,493 | -7.93% | 486.4만 |
|---|
| 2026.08.31 | ₩24,833 | ₩27,958 | ₩24,364 | ₩27,703 | +11.56% | 356.9만 |
|---|
| 2026.08.28 | ₩27,488 | ₩28,735 | ₩24,485 | ₩24,485 | -10.93% | 605만 |
|---|
| 2026.08.27 | ₩29,446 | ₩31,511 | ₩27,596 | ₩28,749 | -2.37% | 579.7만 |
|---|
| 2026.08.26 | ₩25,987 | ₩27,918 | ₩25,517 | ₩27,153 | +4.49% | 342.7만 |
|---|
| 2026.08.25 | ₩24,833 | ₩29,012 | ₩24,404 | ₩26,965 | +8.59% | 542.7만 |
|---|
| 2026.08.24 | ₩24,404 | ₩27,180 | ₩23,788 | ₩25,504 | +4.51% | 625.1만 |
|---|
| 2026.08.21 | ₩21,776 | ₩23,922 | ₩21,186 | ₩22,943 | +5.36% | 673.3만 |
|---|
| 2026.08.20 | ₩20,395 | ₩20,998 | ₩19,094 | ₩20,623 | +1.12% | 813.9만 |
|---|
| 2026.08.19 | ₩15,387 | ₩19,269 | ₩15,139 | ₩18,236 | +18.52% | 817.9만 |
|---|
| 2026.08.18 | ₩15,166 | ₩16,131 | ₩14,967 | ₩15,045 | -0.80% | 278만 |
|---|
| 2026.08.17 | ₩14,844 | ₩16,198 | ₩14,763 | ₩15,729 | +5.96% | 294만 |
|---|
| 2026.08.14 | ₩14,602 | ₩14,951 | ₩13,597 | ₩14,656 | +0.37% | 401.3만 |
|---|
| 2026.08.13 | ₩14,482 | ₩15,360 | ₩14,113 | ₩15,085 | +4.17% | 336.6만 |
|---|
| 2026.08.12 | ₩15,199 | ₩15,298 | ₩14,381 | ₩14,482 | -4.72% | 260.9만 |
|---|
| 2026.08.11 | ₩15,179 | ₩15,420 | ₩14,079 | ₩14,857 | -2.12% | 223.5만 |
|---|
| 2026.08.10 | ₩15,950 | ₩16,143 | ₩14,777 | ₩14,777 | -7.36% | 298.5만 |
|---|
| 2026.08.07 | ₩16,104 | ₩16,869 | ₩14,978 | ₩16,051 | -0.33% | 325.5만 |
|---|
| 2026.08.06 | ₩14,750 | ₩15,930 | ₩14,455 | ₩15,259 | +3.45% | 355.4만 |
|---|
| 2026.08.05 | ₩14,871 | ₩15,756 | ₩14,066 | ₩15,487 | +4.15% | 265.4만 |
|---|
| 2026.08.04 | ₩13,972 | ₩15,058 | ₩13,684 | ₩14,857 | +6.33% | 284.7만 |
|---|
| 2026.08.03 | ₩13,181 | ₩14,039 | ₩12,631 | ₩13,825 | +4.88% | 238.4만 |
|---|
| 2026.07.31 | ₩14,441 | ₩14,468 | ₩12,444 | ₩13,677 | -5.29% | 333.3만 |
|---|
| 2026.07.30 | ₩13,503 | ₩15,219 | ₩13,190 | ₩14,978 | +10.92% | 380.3만 |
|---|
| 2026.07.29 | ₩14,113 | ₩14,589 | ₩12,658 | ₩12,765 | -9.55% | 330.2만 |
|---|
| 2026.07.28 | ₩13,476 | ₩14,871 | ₩12,316 | ₩14,334 | +6.37% | 458.5만 |
|---|
| 2026.07.27 | ₩13,194 | ₩15,528 | ₩13,087 | ₩14,884 | +12.80% | 628.8만 |
|---|
| 2026.07.24 | ₩13,007 | ₩13,020 | ₩11,344 | ₩11,840 | -8.97% | 313.8만 |
|---|
| 2026.07.23 | ₩14,133 | ₩15,206 | ₩12,551 | ₩13,141 | -7.02% | 304.4만 |
|---|
| 2026.07.22 | ₩13,919 | ₩15,823 | ₩13,885 | ₩14,951 | +7.42% | 418.4만 |
|---|
| 2026.07.21 | ₩13,811 | ₩14,214 | ₩13,342 | ₩14,160 | +2.52% | 368.8만 |
|---|
| 2026.07.20 | ₩12,309 | ₩13,598 | ₩12,108 | ₩13,181 | +7.08% | 461.2만 |
|---|
| 2026.07.17 | ₩10,600 | ₩12,068 | ₩10,338 | ₩11,813 | +11.45% | 427.4만 |
|---|
| 2026.07.16 | ₩11,760 | ₩12,014 | ₩10,928 | ₩11,478 | -2.39% | 345.8만 |
|---|
| 2026.07.15 | ₩13,516 | ₩13,798 | ₩11,813 | ₩12,068 | -10.71% | 597.8만 |
|---|
| 2026.07.14 | ₩11,518 | ₩12,886 | ₩11,518 | ₩12,765 | +10.83% | 732.5만 |
|---|
| 2026.07.13 | ₩10,432 | ₩10,848 | ₩10,017 | ₩10,472 | +0.39% | 226.1만 |
|---|
| 2026.07.10 | ₩11,411 | ₩11,800 | ₩10,955 | ₩11,062 | -3.06% | 334.2만 |
|---|
| 2026.07.09 | ₩10,727 | ₩10,995 | ₩10,379 | ₩10,674 | -0.50% | 259.8만 |
|---|
| 2026.07.08 | ₩10,191 | ₩10,928 | ₩9,762 | ₩10,834 | +6.32% | 439.7만 |
|---|
| 2026.07.07 | ₩11,666 | ₩12,283 | ₩10,794 | ₩10,875 | -6.78% | 514.8만 |
|---|
| 2026.07.06 | ₩10,352 | ₩12,806 | ₩10,231 | ₩11,921 | +15.16% | 886.8만 |
|---|
| 2026.07.02 | ₩10,727 | ₩11,518 | ₩10,124 | ₩10,325 | -3.75% | 549.1만 |
|---|
| 2026.07.01 | ₩8,850 | ₩10,593 | ₩8,850 | ₩10,057 | +13.64% | 658.3만 |
|---|
| 2026.06.30 | ₩8,716 | ₩9,118 | ₩8,179 | ₩8,957 | +2.77% | 470.9만 |
|---|
| 2026.06.29 | ₩9,386 | ₩9,668 | ₩8,542 | ₩9,520 | +1.43% | 603.4만 |
|---|
| 2026.06.26 | ₩8,501 | ₩9,587 | ₩8,448 | ₩9,252 | +8.83% | 549.8만 |
|---|
| 2026.06.25 | ₩10,392 | ₩10,392 | ₩8,635 | ₩9,051 | -12.90% | 648.5만 |
|---|
| 2026.06.24 | ₩11,438 | ₩11,572 | ₩9,708 | ₩10,043 | -12.19% | 905.6만 |
|---|
| 2026.06.23 | ₩11,639 | ₩12,269 | ₩11,438 | ₩11,733 | +0.81% | 661.2만 |
|---|
| 2026.06.22 | ₩13,677 | ₩15,018 | ₩12,672 | ₩12,873 | -5.88% | 1104.5만 |
|---|
| 2026.06.18 | ₩13,127 | ₩13,543 | ₩12,216 | ₩13,409 | +2.15% | 622.3만 |
|---|
| 2026.06.17 | ₩13,355 | ₩14,616 | ₩12,618 | ₩12,712 | -4.82% | 1199.4만 |
|---|
| 2026.06.16 | ₩15,018 | ₩15,420 | ₩13,543 | ₩13,677 | -8.93% | 1259.3만 |
|---|
| 2026.06.15 | ₩15,420 | ₩16,359 | ₩15,018 | ₩15,085 | -2.17% | 1482.9만 |
|---|
| 2026.06.12 | ₩13,811 | ₩14,750 | ₩13,208 | ₩13,543 | -1.94% | 1508.1만 |
|---|
| 2026.06.11 | ₩12,739 | ₩14,214 | ₩12,336 | ₩14,079 | +10.53% | 800.7만 |
|---|
| 2026.06.10 | ₩13,302 | ₩14,079 | ₩12,631 | ₩12,859 | -3.33% | 971.1만 |
|---|
| 2026.06.09 | ₩14,281 | ₩15,018 | ₩12,497 | ₩13,677 | -4.23% | 1921.5만 |
|---|
| 2026.06.08 | ₩14,750 | ₩15,689 | ₩14,214 | ₩14,884 | +0.91% | 876.3만 |
|---|
| 2026.06.05 | ₩15,554 | ₩15,554 | ₩12,779 | ₩13,409 | -13.79% | 1844.2만 |
|---|
| 2026.06.04 | ₩15,286 | ₩17,298 | ₩15,018 | ₩17,164 | +12.28% | 1332.6만 |
|---|
| 2026.06.03 | ₩17,029 | ₩17,164 | ₩15,286 | ₩15,487 | -9.06% | 1008.4만 |
|---|
| 2026.06.02 | ₩18,773 | ₩18,907 | ₩16,627 | ₩17,499 | -6.79% | 1302.6만 |
|---|
| 2026.06.01 | ₩18,504 | ₩20,516 | ₩17,968 | ₩19,175 | +3.62% | 1303.7만 |
|---|
| 2026.05.29 | ₩19,309 | ₩21,454 | ₩18,504 | ₩20,114 | +4.17% | 1405.4만 |
|---|
| 2026.05.28 | ₩18,370 | ₩20,382 | ₩17,432 | ₩20,114 | +9.49% | 1236.5만 |
|---|
| 2026.05.27 | ₩19,711 | ₩19,979 | ₩19,041 | ₩19,376 | -1.70% | 1078.3만 |
|---|
| 2026.05.26 | ₩20,516 | ₩21,857 | ₩19,711 | ₩20,114 | -1.96% | 1095.5만 |
|---|
| 2026.05.22 | ₩20,784 | ₩21,588 | ₩19,309 | ₩19,510 | -6.13% | 1155.2만 |
|---|
| 2026.05.21 | ₩19,845 | ₩21,186 | ₩19,711 | ₩21,119 | +6.42% | 1125.7만 |
|---|
| 2026.05.20 | ₩19,577 | ₩21,186 | ₩19,175 | ₩20,583 | +5.14% | 1128만 |
|---|
| 2026.05.19 | ₩18,907 | ₩19,845 | ₩18,504 | ₩19,041 | +0.71% | 1077.2만 |
|---|
| 2026.05.18 | ₩20,918 | ₩20,918 | ₩18,504 | ₩19,376 | -7.37% | 1499.1만 |
|---|
| 2026.05.15 | ₩25,343 | ₩25,477 | ₩21,857 | ₩21,991 | -13.23% | 1300.5만 |
|---|
| 2026.05.14 | ₩25,343 | ₩28,695 | ₩24,016 | ₩27,086 | +6.88% | 1643.6만 |
|---|
| 2026.05.13 | ₩26,013 | ₩26,550 | ₩24,941 | ₩25,343 | -2.58% | 849.2만 |
|---|
| 2026.05.12 | ₩28,293 | ₩28,427 | ₩25,477 | ₩26,684 | -5.69% | 1430.1만 |
|---|
| 2026.05.11 | ₩27,488 | ₩30,975 | ₩27,354 | ₩30,170 | +9.76% | 1614.9만 |
|---|
| 2026.05.08 | ₩27,354 | ₩28,427 | ₩26,282 | ₩28,025 | +2.45% | 955.8만 |
|---|
| 2026.05.07 | ₩29,232 | ₩29,232 | ₩26,013 | ₩27,555 | -5.73% | 1455.8만 |
|---|
| 2026.05.06 | ₩30,304 | ₩31,377 | ₩29,232 | ₩29,902 | -1.33% | 1436.2만 |
|---|
| 2026.05.05 | ₩30,707 | ₩31,109 | ₩29,098 | ₩30,438 | -0.87% | 1734.7만 |
|---|
| 2026.05.04 | ₩27,891 | ₩30,573 | ₩27,891 | ₩29,768 | +6.73% | 1784.9만 |
|---|
| 2026.05.01 | ₩26,684 | ₩27,891 | ₩26,282 | ₩27,421 | +2.76% | 1316.8만 |
|---|
| 2026.04.30 | ₩24,673 | ₩26,349 | ₩24,150 | ₩26,148 | +5.98% | 960.1만 |
|---|
| 2026.04.29 | ₩26,148 | ₩26,148 | ₩23,466 | ₩24,538 | -6.15% | 1105.6만 |
|---|
| 2026.04.28 | ₩25,611 | ₩27,086 | ₩24,404 | ₩26,684 | +4.19% | 1186.7만 |
|---|
| 2026.04.27 | ₩27,891 | ₩29,084 | ₩26,550 | ₩26,952 | -3.37% | 1176.3만 |
|---|
| 2026.04.24 | ₩29,098 | ₩29,366 | ₩27,220 | ₩28,427 | -2.30% | 926.3만 |
|---|
| 2026.04.23 | ₩29,701 | ₩30,908 | ₩27,220 | ₩28,293 | -4.74% | 1345.5만 |
|---|
| 2026.04.22 | ₩30,438 | ₩32,048 | ₩30,036 | ₩31,511 | +3.52% | 1609만 |
|---|
| 2026.04.21 | ₩30,036 | ₩30,573 | ₩27,488 | ₩27,757 | -7.59% | 1602.6만 |
|---|
| 2026.04.20 | ₩28,829 | ₩30,438 | ₩27,354 | ₩29,835 | +3.49% | 1443만 |
|---|
| 2026.04.17 | ₩31,109 | ₩34,059 | ₩30,304 | ₩31,243 | +0.43% | 2066.8만 |
|---|
| 2026.04.16 | ₩29,500 | ₩29,768 | ₩27,354 | ₩29,768 | +0.91% | 1420.8만 |
|---|
| 2026.04.15 | ₩27,757 | ₩29,768 | ₩26,416 | ₩29,500 | +6.28% | 1567.4만 |
|---|
| 2026.04.14 | ₩29,500 | ₩31,511 | ₩26,416 | ₩27,287 | -7.50% | 1715.4만 |
|---|
| 2026.04.13 | ₩25,879 | ₩28,695 | ₩25,343 | ₩27,488 | +6.22% | 1410만 |
|---|
| 2026.04.10 | ₩27,086 | ₩28,159 | ₩26,148 | ₩26,751 | -1.24% | 1055.5만 |
|---|
| 2026.04.09 | ₩26,751 | ₩28,427 | ₩24,807 | ₩26,550 | -0.75% | 1275.5만 |
|---|
| 2026.04.08 | ₩28,427 | ₩28,561 | ₩25,477 | ₩27,623 | -2.83% | 1317.6만 |
|---|
| 2026.04.07 | ₩24,136 | ₩24,404 | ₩22,259 | ₩24,270 | +0.56% | 906.8만 |
|---|
| 2026.04.06 | ₩24,136 | ₩26,282 | ₩24,002 | ₩25,611 | +6.11% | 1192.1만 |
|---|
| 2026.04.02 | ₩21,320 | ₩22,929 | ₩20,114 | ₩22,795 | +6.92% | 1089.3만 |
|---|
| 2026.04.01 | ₩23,868 | ₩25,075 | ₩22,929 | ₩23,466 | -1.69% | 1861.6만 |
|---|
| 2026.03.31 | ₩20,918 | ₩24,136 | ₩20,382 | ₩23,667 | +13.14% | 1969.2만 |
|---|
| 2026.03.30 | ₩22,527 | ₩22,527 | ₩19,309 | ₩20,382 | -9.52% | 1390.7만 |
|---|
| 2026.03.27 | ₩22,259 | ₩22,393 | ₩20,382 | ₩20,650 | -7.23% | 1382.2만 |
|---|
| 2026.03.26 | ₩25,611 | ₩26,550 | ₩23,198 | ₩23,332 | -8.90% | 1380.5만 |
|---|
| 2026.03.25 | ₩28,293 | ₩29,634 | ₩26,684 | ₩28,025 | -0.95% | 1512.3만 |
|---|
| 2026.03.24 | ₩27,623 | ₩28,695 | ₩25,745 | ₩26,751 | -3.16% | 1653.8만 |
|---|
| 2026.03.23 | ₩28,159 | ₩29,500 | ₩26,148 | ₩28,092 | -0.24% | 1991만 |
|---|
| 2026.03.20 | ₩27,757 | ₩28,025 | ₩25,477 | ₩27,153 | -2.17% | 1416.5만 |
|---|
| 2026.03.19 | ₩26,818 | ₩28,561 | ₩26,148 | ₩27,757 | +3.50% | 1396.1만 |
|---|
| 2026.03.18 | ₩31,511 | ₩32,048 | ₩28,695 | ₩28,829 | -8.51% | 1372.1만 |
|---|
| 2026.03.17 | ₩34,260 | ₩35,936 | ₩33,254 | ₩34,059 | -0.59% | 2030.7만 |
|---|
| 2026.03.16 | ₩31,511 | ₩34,863 | ₩31,377 | ₩34,595 | +9.79% | 2083.3만 |
|---|
| 2026.03.13 | ₩30,170 | ₩32,852 | ₩26,952 | ₩27,153 | -10.00% | 1981.1만 |
|---|
| 2026.03.12 | ₩27,891 | ₩29,165 | ₩26,013 | ₩27,220 | -2.40% | 1438만 |
|---|
| 2026.03.11 | ₩27,891 | ₩29,768 | ₩26,818 | ₩28,561 | +2.40% | 1812.6만 |
|---|
| 2026.03.10 | ₩27,891 | ₩29,768 | ₩26,684 | ₩27,757 | -0.48% | 1819.3만 |
|---|
| 2026.03.09 | ₩24,270 | ₩27,757 | ₩24,136 | ₩27,623 | +13.81% | 1698.2만 |
|---|
| 2026.03.06 | ₩24,807 | ₩25,075 | ₩23,198 | ₩23,332 | -5.95% | 1232.9만 |
|---|
| 2026.03.05 | ₩29,232 | ₩30,036 | ₩26,148 | ₩27,153 | -7.11% | 1234.7만 |
|---|
| 2026.03.04 | ₩29,366 | ₩31,377 | ₩28,293 | ₩29,299 | -0.23% | 1130.5만 |
|---|
| 2026.03.03 | ₩25,343 | ₩27,086 | ₩23,868 | ₩25,544 | +0.79% | 912만 |
|---|
| 2026.03.02 | ₩24,002 | ₩29,634 | ₩23,734 | ₩27,891 | +16.20% | 938.6만 |
|---|
| 2026.02.27 | ₩25,879 | ₩26,550 | ₩23,868 | ₩24,270 | -6.22% | 637.2만 |
|---|
| 2026.02.26 | ₩31,377 | ₩31,618 | ₩26,818 | ₩28,226 | -10.04% | 745.2만 |
|---|
| 2026.02.25 | ₩28,963 | ₩33,254 | ₩28,695 | ₩31,377 | +8.33% | 960.6만 |
|---|
| 2026.02.24 | ₩23,935 | ₩26,416 | ₩23,868 | ₩26,148 | +9.24% | 577.6만 |
|---|
| 2026.02.23 | ₩26,416 | ₩26,684 | ₩24,270 | ₩25,477 | -3.55% | 592.5만 |
|---|
| 2026.02.20 | ₩27,220 | ₩28,695 | ₩26,684 | ₩27,958 | +2.71% | 614만 |
|---|
| 2026.02.19 | ₩26,282 | ₩27,555 | ₩25,611 | ₩27,488 | +4.59% | 678.9만 |
|---|
| 2026.02.18 | ₩27,757 | ₩29,634 | ₩26,550 | ₩27,488 | -0.97% | 634.1만 |
|---|
| 2026.02.17 | ₩29,634 | ₩29,768 | ₩27,220 | ₩28,293 | -4.52% | 617.8만 |
|---|
| 2026.02.13 | ₩28,829 | ₩32,383 | ₩28,025 | ₩30,640 | +6.28% | 917.7만 |
|---|
| 2026.02.12 | ₩28,427 | ₩28,427 | ₩24,471 | ₩27,287 | -4.01% | 810.5만 |
|---|
| 2026.02.11 | ₩29,366 | ₩29,366 | ₩25,477 | ₩26,818 | -8.68% | 756.3만 |
|---|
| 2026.02.10 | ₩30,438 | ₩32,115 | ₩28,025 | ₩28,226 | -7.27% | 661.8만 |
|---|
| 2026.02.09 | ₩26,952 | ₩33,657 | ₩26,550 | ₩32,584 | +20.90% | 761.2만 |
|---|
| 2026.02.06 | ₩25,678 | ₩30,438 | ₩25,410 | ₩29,768 | +15.93% | 960.2만 |
|---|
| 2026.02.05 | ₩27,757 | ₩30,304 | ₩21,454 | ₩22,259 | -19.81% | 1254.5만 |
|---|
| 2026.02.04 | ₩36,338 | ₩36,741 | ₩29,768 | ₩31,243 | -14.02% | 707.6만 |
|---|
| 2026.02.03 | ₩40,495 | ₩40,763 | ₩33,657 | ₩37,947 | -6.29% | 726.9만 |
|---|
| 2026.02.02 | ₩40,093 | ₩44,786 | ₩38,886 | ₩40,093 | 0.00% | 604.2만 |
|---|
| 2026.01.30 | ₩52,563 | ₩54,709 | ₩46,529 | ₩48,809 | -7.14% | 565.8만 |
|---|
| 2026.01.29 | ₩64,967 | ₩65,168 | ₩52,563 | ₩55,647 | -14.34% | 635.9만 |
|---|
| 2026.01.28 | ₩70,129 | ₩73,682 | ₩68,654 | ₩69,459 | -0.96% | 359.6만 |
|---|
| 2026.01.27 | ₩61,815 | ₩68,802 | ₩61,145 | ₩67,850 | +9.76% | 330.9만 |
|---|
| 2026.01.26 | ₩61,815 | ₩65,838 | ₩60,341 | ₩61,145 | -1.08% | 387.5만 |
|---|
| 2026.01.23 | ₩65,570 | ₩70,665 | ₩62,352 | ₩65,905 | +0.51% | 389.4만 |
|---|
| 2026.01.22 | ₩69,190 | ₩70,263 | ₩64,363 | ₩66,643 | -3.68% | 336.4만 |
|---|
| 2026.01.21 | ₩64,900 | ₩69,593 | ₩57,391 | ₩69,325 | +6.82% | 562.7만 |
|---|
| 2026.01.20 | ₩67,045 | ₩69,593 | ₩63,425 | ₩64,765 | -3.40% | 517.6만 |
|---|
| 2026.01.16 | ₩77,705 | ₩80,722 | ₩72,140 | ₩79,247 | +1.98% | 415.7만 |
|---|
| 2026.01.15 | ₩89,572 | ₩90,243 | ₩77,504 | ₩78,174 | -12.72% | 414.9만 |
|---|
| 2026.01.14 | ₩85,013 | ₩96,545 | ₩83,069 | ₩87,829 | +3.31% | 592.6만 |
|---|
| 2026.01.13 | ₩81,795 | ₩85,549 | ₩78,979 | ₩80,186 | -1.97% | 402.1만 |
|---|
| 2026.01.12 | ₩74,152 | ₩82,063 | ₩73,079 | ₩80,186 | +8.14% | 290.9만 |
|---|
| 2026.01.09 | ₩78,107 | ₩83,270 | ₩72,677 | ₩75,224 | -3.69% | 348.1만 |
|---|
| 2026.01.08 | ₩72,744 | ₩83,404 | ₩70,665 | ₩81,527 | +12.07% | 337만 |
|---|
| 2026.01.07 | ₩83,940 | ₩85,147 | ₩76,431 | ₩77,236 | -7.99% | 359.6만 |
|---|
| 2026.01.06 | ₩96,947 | ₩97,349 | ₩82,331 | ₩88,231 | -8.99% | 425만 |
|---|
| 2026.01.05 | ₩88,499 | ₩95,606 | ₩86,019 | ₩93,461 | +5.61% | 413만 |
|---|
| 2026.01.02 | ₩67,447 | ₩82,465 | ₩64,765 | ₩81,929 | +21.47% | 490.1만 |
|---|
| 2025.12.31 | ₩67,648 | ₩67,850 | ₩62,084 | ₩64,095 | -5.25% | 244.7만 |
|---|
| 2025.12.30 | ₩71,202 | ₩73,562 | ₩65,731 | ₩66,375 | -6.78% | 277.2만 |
|---|
| 2025.12.29 | ₩68,051 | ₩75,761 | ₩67,984 | ₩70,531 | +3.65% | 297.5만 |
|---|
| 2025.12.26 | ₩75,627 | ₩75,627 | ₩67,447 | ₩69,325 | -8.33% | 318.6만 |
|---|
| 2025.12.24 | ₩74,420 | ₩75,962 | ₩71,738 | ₩75,090 | +0.90% | 166.6만 |
|---|
| 2025.12.23 | ₩78,845 | ₩80,454 | ₩72,945 | ₩77,906 | -1.19% | 367.8만 |
|---|
| 2025.12.22 | ₩93,461 | ₩94,131 | ₩81,527 | ₩84,879 | -9.18% | 388.6만 |
|---|
| 2025.12.19 | ₩78,979 | ₩87,695 | ₩77,370 | ₩87,293 | +10.53% | 427만 |
|---|
| 2025.12.18 | ₩86,287 | ₩89,156 | ₩71,604 | ₩72,006 | -16.55% | 543.3만 |
|---|
| 2025.12.17 | ₩87,561 | ₩93,058 | ₩75,761 | ₩76,834 | -12.25% | 528.1만 |
|---|
| 2025.12.16 | ₩85,549 | ₩90,243 | ₩82,868 | ₩88,365 | +3.29% | 375.1만 |
|---|
| 2025.12.15 | ₩109,149 | ₩110,852 | ₩84,879 | ₩86,354 | -20.88% | 558.6만 |
|---|
| 2025.12.12 | ₩137,710 | ₩139,051 | ₩110,356 | ₩111,295 | -19.18% | 420.5만 |
|---|
| 2025.12.11 | ₩139,252 | ₩144,951 | ₩131,408 | ₩137,040 | -1.59% | 301.7만 |
|---|
| 2025.12.10 | ₩142,135 | ₩164,528 | ₩137,845 | ₩152,326 | +7.17% | 378.7만 |
|---|
| 2025.12.09 | ₩115,384 | ₩147,365 | ₩113,105 | ₩143,610 | +24.46% | 428.4만 |
|---|
| 2025.12.08 | ₩117,731 | ₩121,351 | ₩107,808 | ₩120,681 | +2.51% | 279.7만 |
|---|
| 2025.12.05 | ₩116,792 | ₩127,386 | ₩109,552 | ₩110,222 | -5.63% | 375.7만 |
|---|
| 2025.12.04 | ₩106,065 | ₩125,106 | ₩101,104 | ₩124,972 | +17.83% | 415.3만 |
|---|
| 2025.12.03 | ₩105,663 | ₩113,105 | ₩99,227 | ₩108,345 | +2.54% | 435.2만 |
|---|
| 2025.12.02 | ₩91,114 | ₩103,249 | ₩90,243 | ₩98,422 | +8.02% | 417.5만 |
|---|
| 2025.12.01 | ₩91,718 | ₩94,399 | ₩80,722 | ₩82,331 | -10.23% | 480.4만 |
|---|
| 2025.11.28 | ₩112,233 | ₩122,558 | ₩102,445 | ₩109,753 | -2.21% | 335.3만 |
|---|
| 2025.11.26 | ₩92,254 | ₩104,992 | ₩87,159 | ₩100,836 | +9.30% | 360.7만 |
|---|
| 2025.11.25 | ₩91,315 | ₩97,886 | ₩83,069 | ₩85,147 | -6.75% | 306.8만 |
|---|
| 2025.11.24 | ₩76,431 | ₩101,077 | ₩73,347 | ₩98,690 | +29.12% | 277.4만 |
|---|
| 2025.11.21 | ₩71,336 | ₩75,224 | ₩61,815 | ₩70,531 | -1.13% | 322.1만 |
|---|
| 2025.11.20 | ₩97,618 | ₩98,811 | ₩71,202 | ₩72,006 | -26.24% | 298.1만 |
|---|
| 2025.11.19 | ₩109,484 | ₩114,111 | ₩88,499 | ₩92,790 | -15.25% | 291.6만 |
|---|
| 2025.11.18 | ₩103,920 | ₩121,016 | ₩101,238 | ₩113,172 | +8.90% | 252.2만 |
|---|
| 2025.11.17 | ₩125,508 | ₩130,818 | ₩98,288 | ₩105,127 | -16.24% | 225.6만 |
|---|
| 2025.11.14 | ₩136,504 | ₩144,549 | ₩124,436 | ₩132,481 | -2.95% | 218.6만 |
|---|
| 2025.11.13 | ₩180,083 | ₩182,094 | ₩145,085 | ₩149,913 | -16.75% | 217.7만 |
|---|
| 2025.11.12 | ₩191,481 | ₩192,687 | ₩175,122 | ₩186,117 | -2.80% | 96.5만 |
|---|
| 2025.11.11 | ₩187,860 | ₩195,155 | ₩175,792 | ₩177,669 | -5.42% | 70.7만 |
|---|
| 2025.11.10 | ₩212,130 | ₩216,824 | ₩191,212 | ₩193,894 | -8.60% | 108.9만 |
|---|
| 2025.11.07 | ₩158,763 | ₩186,787 | ₩146,426 | ₩184,508 | +16.22% | 150.2만 |
|---|
| 2025.11.06 | ₩192,151 | ₩192,419 | ₩159,433 | ₩161,042 | -16.19% | 120.4만 |
|---|
| 2025.11.05 | ₩198,990 | ₩210,789 | ₩189,335 | ₩199,794 | +0.40% | 102.1만 |
|---|
| 2025.11.04 | ₩192,285 | ₩218,030 | ₩181,156 | ₩182,631 | -5.02% | 134.5만 |
|---|
| 2025.11.03 | ₩238,948 | ₩239,351 | ₩213,203 | ₩218,835 | -8.42% | 114.6만 |
|---|
| 2025.10.31 | ₩261,073 | ₩267,644 | ₩244,044 | ₩260,135 | -0.36% | 69.2만 |
|---|
| 2025.10.30 | ₩281,455 | ₩288,025 | ₩237,473 | ₩240,692 | -14.48% | 121.7만 |
|---|
| 2025.10.29 | ₩333,080 | ₩333,080 | ₩295,937 | ₩301,837 | -9.38% | 69.5만 |
|---|
| 2025.10.28 | ₩346,489 | ₩357,216 | ₩336,164 | ₩337,907 | -2.48% | 51.5만 |
|---|
| 2025.10.27 | ₩351,316 | ₩364,188 | ₩329,727 | ₩352,657 | +0.38% | 75.6만 |
|---|
| 2025.10.24 | ₩320,609 | ₩327,448 | ₩307,334 | ₩312,832 | -2.43% | 59.4만 |
|---|
| 2025.10.23 | ₩292,048 | ₩304,116 | ₩283,600 | ₩298,350 | +2.16% | 58.1만 |
|---|
| 2025.10.22 | ₩325,034 | ₩325,302 | ₩267,148 | ₩286,886 | -11.74% | 116.7만 |
|---|
| 2025.10.21 | ₩347,561 | ₩381,084 | ₩333,080 | ₩337,907 | -2.78% | 98만 |
|---|
| 2025.10.20 | ₩347,293 | ₩369,686 | ₩337,639 | ₩360,836 | +3.90% | 84.5만 |
|---|
| 2025.10.17 | ₩314,843 | ₩328,856 | ₩296,875 | ₩315,112 | +0.09% | 103.8만 |
|---|
| 2025.10.16 | ₩378,134 | ₩398,918 | ₩329,861 | ₩333,080 | -11.91% | 109.4만 |
|---|
| 2025.10.15 | ₩373,307 | ₩375,184 | ₩332,543 | ₩364,457 | -2.37% | 92.6만 |
|---|
| 2025.10.14 | ₩355,339 | ₩385,013 | ₩345,148 | ₩354,132 | -0.34% | 95.9만 |
|---|
| 2025.10.13 | ₩381,084 | ₩411,388 | ₩359,629 | ₩407,634 | +6.97% | 92.9만 |
|---|
| 2025.10.10 | ₩462,611 | ₩488,088 | ₩355,339 | ₩357,886 | -22.64% | 171.8만 |
|---|