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 | ₩23,464 | ₩23,763 | ₩22,327 | ₩22,728 | -3.13% | 351.5만 |
| 2026.10.08 | ₩22,969 | ₩23,551 | ₩21,271 | ₩22,862 | -0.47% | 584.9만 |
| 2026.10.07 | ₩24,573 | ₩25,081 | ₩23,210 | ₩24,052 | -2.12% | 576.5만 |
| 2026.10.06 | ₩28,477 | ₩29,223 | ₩26,445 | ₩27,234 | -4.37% | 467.3만 |
| 2026.10.05 | ₩28,424 | ₩29,520 | ₩27,561 | ₩28,584 | +0.56% | 411만 |
| 2026.10.02 | ₩30,215 | ₩31,526 | ₩26,712 | ₩27,448 | -9.16% | 747.6만 |
| 2026.10.01 | ₩27,822 | ₩29,808 | ₩27,541 | ₩28,491 | +2.40% | 513.7만 |
| 2026.09.30 | ₩29,854 | ₩31,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,742 |
| -7.08% |
| 586.3만 |
| 2026.09.29 | ₩30,763 | ₩30,964 | ₩27,742 | ₩28,477 | -7.43% | 495만 |
|---|
| 2026.09.28 | ₩29,694 | ₩31,124 | ₩28,552 | ₩28,878 | -2.75% | 423.2만 |
|---|
| 2026.09.25 | ₩32,100 | ₩32,221 | ₩28,959 | ₩30,389 | -5.33% | 456.1만 |
|---|
| 2026.09.24 | ₩29,587 | ₩32,154 | ₩29,587 | ₩31,499 | +6.46% | 540.3만 |
|---|
| 2026.09.23 | ₩31,953 | ₩32,756 | ₩29,854 | ₩30,162 | -5.61% | 623.1만 |
|---|
| 2026.09.22 | ₩31,459 | ₩33,491 | ₩30,897 | ₩33,063 | +5.10% | 501.4만 |
|---|
| 2026.09.21 | ₩30,750 | ₩32,274 | ₩29,674 | ₩32,167 | +4.61% | 594.7만 |
|---|
| 2026.09.18 | ₩25,015 | ₩28,090 | ₩25,008 | ₩27,261 | +8.98% | 680.1만 |
|---|
| 2026.09.17 | ₩22,688 | ₩24,587 | ₩22,087 | ₩23,223 | +2.36% | 494.8만 |
|---|
| 2026.09.16 | ₩22,621 | ₩22,802 | ₩20,068 | ₩21,365 | -5.56% | 720.5만 |
|---|
| 2026.09.15 | ₩25,041 | ₩25,162 | ₩21,592 | ₩22,929 | -8.44% | 752.8만 |
|---|
| 2026.09.14 | ₩24,981 | ₩27,916 | ₩24,981 | ₩27,394 | +9.66% | 554.9만 |
|---|
| 2026.09.11 | ₩25,081 | ₩29,921 | ₩24,413 | ₩26,071 | +3.94% | 941.9만 |
|---|
| 2026.09.10 | ₩23,236 | ₩25,275 | ₩22,661 | ₩24,359 | +4.83% | 435.2만 |
|---|
| 2026.09.09 | ₩27,007 | ₩27,180 | ₩24,226 | ₩24,333 | -9.90% | 434.8만 |
|---|
| 2026.09.08 | ₩25,549 | ₩26,472 | ₩24,386 | ₩25,656 | +0.42% | 356.1만 |
|---|
| 2026.09.04 | ₩26,565 | ₩27,140 | ₩25,017 | ₩26,057 | -1.91% | 505.2만 |
|---|
| 2026.09.03 | ₩24,266 | ₩29,600 | ₩24,145 | ₩29,172 | +20.22% | 650.9만 |
|---|
| 2026.09.02 | ₩22,849 | ₩23,645 | ₩22,194 | ₩22,702 | -0.64% | 294.6만 |
|---|
| 2026.09.01 | ₩25,442 | ₩25,924 | ₩22,639 | ₩23,424 | -7.93% | 486.4만 |
|---|
| 2026.08.31 | ₩24,760 | ₩27,876 | ₩24,293 | ₩27,622 | +11.56% | 356.9만 |
|---|
| 2026.08.28 | ₩27,408 | ₩28,651 | ₩24,413 | ₩24,413 | -10.93% | 605만 |
|---|
| 2026.08.27 | ₩29,360 | ₩31,419 | ₩27,515 | ₩28,664 | -2.37% | 579.7만 |
|---|
| 2026.08.26 | ₩25,910 | ₩27,836 | ₩25,442 | ₩27,073 | +4.49% | 342.7만 |
|---|
| 2026.08.25 | ₩24,760 | ₩28,926 | ₩24,333 | ₩26,886 | +8.59% | 542.7만 |
|---|
| 2026.08.24 | ₩24,333 | ₩27,100 | ₩23,718 | ₩25,429 | +4.51% | 625.1만 |
|---|
| 2026.08.21 | ₩21,712 | ₩23,851 | ₩21,124 | ₩22,875 | +5.36% | 673.3만 |
|---|
| 2026.08.20 | ₩20,335 | ₩20,937 | ₩19,038 | ₩20,562 | +1.12% | 813.9만 |
|---|
| 2026.08.19 | ₩15,342 | ₩19,212 | ₩15,094 | ₩18,183 | +18.52% | 817.9만 |
|---|
| 2026.08.18 | ₩15,121 | ₩16,084 | ₩14,923 | ₩15,001 | -0.80% | 278만 |
|---|
| 2026.08.17 | ₩14,800 | ₩16,150 | ₩14,720 | ₩15,683 | +5.96% | 294만 |
|---|
| 2026.08.14 | ₩14,559 | ₩14,907 | ₩13,557 | ₩14,613 | +0.37% | 401.3만 |
|---|
| 2026.08.13 | ₩14,439 | ₩15,315 | ₩14,072 | ₩15,041 | +4.17% | 336.6만 |
|---|
| 2026.08.12 | ₩15,154 | ₩15,253 | ₩14,339 | ₩14,439 | -4.72% | 260.9만 |
|---|
| 2026.08.11 | ₩15,134 | ₩15,375 | ₩14,038 | ₩14,814 | -2.12% | 223.5만 |
|---|
| 2026.08.10 | ₩15,903 | ₩16,096 | ₩14,733 | ₩14,733 | -7.36% | 298.5만 |
|---|
| 2026.08.07 | ₩16,057 | ₩16,819 | ₩14,934 | ₩16,003 | -0.33% | 325.5만 |
|---|
| 2026.08.06 | ₩14,707 | ₩15,883 | ₩14,412 | ₩15,215 | +3.45% | 355.4만 |
|---|
| 2026.08.05 | ₩14,827 | ₩15,709 | ₩14,025 | ₩15,442 | +4.15% | 265.4만 |
|---|
| 2026.08.04 | ₩13,931 | ₩15,014 | ₩13,644 | ₩14,814 | +6.33% | 284.7만 |
|---|
| 2026.08.03 | ₩13,142 | ₩13,998 | ₩12,594 | ₩13,784 | +4.88% | 238.4만 |
|---|
| 2026.07.31 | ₩14,399 | ₩14,426 | ₩12,407 | ₩13,637 | -5.29% | 333.3만 |
|---|
| 2026.07.30 | ₩13,463 | ₩15,174 | ₩13,152 | ₩14,934 | +10.92% | 380.3만 |
|---|
| 2026.07.29 | ₩14,072 | ₩14,546 | ₩12,621 | ₩12,728 | -9.55% | 330.2만 |
|---|
| 2026.07.28 | ₩13,436 | ₩14,827 | ₩12,280 | ₩14,292 | +6.37% | 458.5만 |
|---|
| 2026.07.27 | ₩13,156 | ₩15,482 | ₩13,049 | ₩14,840 | +12.80% | 628.8만 |
|---|
| 2026.07.24 | ₩12,969 | ₩12,982 | ₩11,311 | ₩11,805 | -8.97% | 313.8만 |
|---|
| 2026.07.23 | ₩14,092 | ₩15,161 | ₩12,514 | ₩13,102 | -7.02% | 304.4만 |
|---|
| 2026.07.22 | ₩13,878 | ₩15,776 | ₩13,844 | ₩14,907 | +7.42% | 418.4만 |
|---|
| 2026.07.21 | ₩13,771 | ₩14,172 | ₩13,303 | ₩14,118 | +2.52% | 368.8만 |
|---|
| 2026.07.20 | ₩12,273 | ₩13,558 | ₩12,073 | ₩13,142 | +7.08% | 461.2만 |
|---|
| 2026.07.17 | ₩10,569 | ₩12,033 | ₩10,308 | ₩11,779 | +11.45% | 427.4만 |
|---|
| 2026.07.16 | ₩11,725 | ₩11,979 | ₩10,896 | ₩11,444 | -2.39% | 345.8만 |
|---|
| 2026.07.15 | ₩13,477 | ₩13,757 | ₩11,779 | ₩12,033 | -10.71% | 597.8만 |
|---|
| 2026.07.14 | ₩11,484 | ₩12,848 | ₩11,484 | ₩12,728 | +10.83% | 732.5만 |
|---|
| 2026.07.13 | ₩10,402 | ₩10,816 | ₩9,987 | ₩10,442 | +0.39% | 226.1만 |
|---|
| 2026.07.10 | ₩11,378 | ₩11,765 | ₩10,923 | ₩11,030 | -3.06% | 334.2만 |
|---|
| 2026.07.09 | ₩10,696 | ₩10,963 | ₩10,348 | ₩10,642 | -0.50% | 259.8만 |
|---|
| 2026.07.08 | ₩10,161 | ₩10,896 | ₩9,733 | ₩10,803 | +6.32% | 439.7만 |
|---|
| 2026.07.07 | ₩11,632 | ₩12,247 | ₩10,763 | ₩10,843 | -6.78% | 514.8만 |
|---|
| 2026.07.06 | ₩10,321 | ₩12,768 | ₩10,201 | ₩11,886 | +15.16% | 886.8만 |
|---|
| 2026.07.02 | ₩10,696 | ₩11,484 | ₩10,094 | ₩10,295 | -3.75% | 549.1만 |
|---|
| 2026.07.01 | ₩8,824 | ₩10,562 | ₩8,824 | ₩10,027 | +13.64% | 658.3만 |
|---|
| 2026.06.30 | ₩8,690 | ₩9,091 | ₩8,155 | ₩8,931 | +2.77% | 470.9만 |
|---|
| 2026.06.29 | ₩9,359 | ₩9,639 | ₩8,516 | ₩9,492 | +1.43% | 603.4만 |
|---|
| 2026.06.26 | ₩8,476 | ₩9,559 | ₩8,423 | ₩9,225 | +8.83% | 549.8만 |
|---|
| 2026.06.25 | ₩10,361 | ₩10,361 | ₩8,610 | ₩9,024 | -12.90% | 648.5만 |
|---|
| 2026.06.24 | ₩11,404 | ₩11,538 | ₩9,680 | ₩10,014 | -12.19% | 905.6만 |
|---|
| 2026.06.23 | ₩11,605 | ₩12,233 | ₩11,404 | ₩11,698 | +0.81% | 661.2만 |
|---|
| 2026.06.22 | ₩13,637 | ₩14,974 | ₩12,634 | ₩12,835 | -5.88% | 1104.5만 |
|---|
| 2026.06.18 | ₩13,089 | ₩13,503 | ₩12,180 | ₩13,370 | +2.15% | 622.3만 |
|---|
| 2026.06.17 | ₩13,316 | ₩14,573 | ₩12,581 | ₩12,674 | -4.82% | 1199.4만 |
|---|
| 2026.06.16 | ₩14,974 | ₩15,375 | ₩13,503 | ₩13,637 | -8.93% | 1259.3만 |
|---|
| 2026.06.15 | ₩15,375 | ₩16,311 | ₩14,974 | ₩15,041 | -2.17% | 1482.9만 |
|---|
| 2026.06.12 | ₩13,771 | ₩14,707 | ₩13,169 | ₩13,503 | -1.94% | 1508.1만 |
|---|
| 2026.06.11 | ₩12,701 | ₩14,172 | ₩12,300 | ₩14,038 | +10.53% | 800.7만 |
|---|
| 2026.06.10 | ₩13,263 | ₩14,038 | ₩12,594 | ₩12,821 | -3.33% | 971.1만 |
|---|
| 2026.06.09 | ₩14,239 | ₩14,974 | ₩12,460 | ₩13,637 | -4.23% | 1921.5만 |
|---|
| 2026.06.08 | ₩14,707 | ₩15,642 | ₩14,172 | ₩14,840 | +0.91% | 876.3만 |
|---|
| 2026.06.05 | ₩15,509 | ₩15,509 | ₩12,741 | ₩13,370 | -13.79% | 1844.2만 |
|---|
| 2026.06.04 | ₩15,241 | ₩17,247 | ₩14,974 | ₩17,113 | +12.28% | 1332.6만 |
|---|
| 2026.06.03 | ₩16,979 | ₩17,113 | ₩15,241 | ₩15,442 | -9.06% | 1008.4만 |
|---|
| 2026.06.02 | ₩18,717 | ₩18,851 | ₩16,578 | ₩17,447 | -6.79% | 1302.6만 |
|---|
| 2026.06.01 | ₩18,450 | ₩20,455 | ₩17,915 | ₩19,119 | +3.62% | 1303.7만 |
|---|
| 2026.05.29 | ₩19,252 | ₩21,391 | ₩18,450 | ₩20,054 | +4.17% | 1405.4만 |
|---|
| 2026.05.28 | ₩18,316 | ₩20,322 | ₩17,380 | ₩20,054 | +9.49% | 1236.5만 |
|---|
| 2026.05.27 | ₩19,653 | ₩19,921 | ₩18,985 | ₩19,319 | -1.70% | 1078.3만 |
|---|
| 2026.05.26 | ₩20,455 | ₩21,792 | ₩19,653 | ₩20,054 | -1.96% | 1095.5만 |
|---|
| 2026.05.22 | ₩20,723 | ₩21,525 | ₩19,252 | ₩19,453 | -6.13% | 1155.2만 |
|---|
| 2026.05.21 | ₩19,787 | ₩21,124 | ₩19,653 | ₩21,057 | +6.42% | 1125.7만 |
|---|
| 2026.05.20 | ₩19,520 | ₩21,124 | ₩19,119 | ₩20,522 | +5.14% | 1128만 |
|---|
| 2026.05.19 | ₩18,851 | ₩19,787 | ₩18,450 | ₩18,985 | +0.71% | 1077.2만 |
|---|
| 2026.05.18 | ₩20,857 | ₩20,857 | ₩18,450 | ₩19,319 | -7.37% | 1499.1만 |
|---|
| 2026.05.15 | ₩25,269 | ₩25,402 | ₩21,792 | ₩21,926 | -13.23% | 1300.5만 |
|---|
| 2026.05.14 | ₩25,269 | ₩28,611 | ₩23,945 | ₩27,007 | +6.88% | 1643.6만 |
|---|
| 2026.05.13 | ₩25,937 | ₩26,472 | ₩24,867 | ₩25,269 | -2.58% | 849.2만 |
|---|
| 2026.05.12 | ₩28,210 | ₩28,344 | ₩25,402 | ₩26,606 | -5.69% | 1430.1만 |
|---|
| 2026.05.11 | ₩27,408 | ₩30,884 | ₩27,274 | ₩30,082 | +9.76% | 1614.9만 |
|---|
| 2026.05.08 | ₩27,274 | ₩28,344 | ₩26,204 | ₩27,942 | +2.45% | 955.8만 |
|---|
| 2026.05.07 | ₩29,146 | ₩29,146 | ₩25,937 | ₩27,475 | -5.73% | 1455.8만 |
|---|
| 2026.05.06 | ₩30,215 | ₩31,285 | ₩29,146 | ₩29,814 | -1.33% | 1436.2만 |
|---|
| 2026.05.05 | ₩30,616 | ₩31,017 | ₩29,012 | ₩30,349 | -0.87% | 1734.7만 |
|---|
| 2026.05.04 | ₩27,809 | ₩30,483 | ₩27,809 | ₩29,681 | +6.73% | 1784.9만 |
|---|
| 2026.05.01 | ₩26,606 | ₩27,809 | ₩26,204 | ₩27,341 | +2.76% | 1316.8만 |
|---|
| 2026.04.30 | ₩24,600 | ₩26,271 | ₩24,079 | ₩26,071 | +5.98% | 960.1만 |
|---|
| 2026.04.29 | ₩26,071 | ₩26,071 | ₩23,397 | ₩24,466 | -6.15% | 1105.6만 |
|---|
| 2026.04.28 | ₩25,536 | ₩27,007 | ₩24,333 | ₩26,606 | +4.19% | 1186.7만 |
|---|
| 2026.04.27 | ₩27,809 | ₩28,999 | ₩26,472 | ₩26,873 | -3.37% | 1176.3만 |
|---|
| 2026.04.24 | ₩29,012 | ₩29,279 | ₩27,140 | ₩28,344 | -2.30% | 926.3만 |
|---|
| 2026.04.23 | ₩29,614 | ₩30,817 | ₩27,140 | ₩28,210 | -4.74% | 1345.5만 |
|---|
| 2026.04.22 | ₩30,349 | ₩31,953 | ₩29,948 | ₩31,419 | +3.52% | 1609만 |
|---|
| 2026.04.21 | ₩29,948 | ₩30,483 | ₩27,408 | ₩27,675 | -7.59% | 1602.6만 |
|---|
| 2026.04.20 | ₩28,745 | ₩30,349 | ₩27,274 | ₩29,747 | +3.49% | 1443만 |
|---|
| 2026.04.17 | ₩31,017 | ₩33,959 | ₩30,215 | ₩31,151 | +0.43% | 2066.8만 |
|---|
| 2026.04.16 | ₩29,413 | ₩29,681 | ₩27,274 | ₩29,681 | +0.91% | 1420.8만 |
|---|
| 2026.04.15 | ₩27,675 | ₩29,681 | ₩26,338 | ₩29,413 | +6.28% | 1567.4만 |
|---|
| 2026.04.14 | ₩29,413 | ₩31,419 | ₩26,338 | ₩27,207 | -7.50% | 1715.4만 |
|---|
| 2026.04.13 | ₩25,803 | ₩28,611 | ₩25,269 | ₩27,408 | +6.22% | 1410만 |
|---|
| 2026.04.10 | ₩27,007 | ₩28,076 | ₩26,071 | ₩26,672 | -1.24% | 1055.5만 |
|---|
| 2026.04.09 | ₩26,672 | ₩28,344 | ₩24,734 | ₩26,472 | -0.75% | 1275.5만 |
|---|
| 2026.04.08 | ₩28,344 | ₩28,477 | ₩25,402 | ₩27,541 | -2.83% | 1317.6만 |
|---|
| 2026.04.07 | ₩24,065 | ₩24,333 | ₩22,194 | ₩24,199 | +0.56% | 906.8만 |
|---|
| 2026.04.06 | ₩24,065 | ₩26,204 | ₩23,932 | ₩25,536 | +6.11% | 1192.1만 |
|---|
| 2026.04.02 | ₩21,258 | ₩22,862 | ₩20,054 | ₩22,728 | +6.92% | 1089.3만 |
|---|
| 2026.04.01 | ₩23,798 | ₩25,001 | ₩22,862 | ₩23,397 | -1.69% | 1861.6만 |
|---|
| 2026.03.31 | ₩20,857 | ₩24,065 | ₩20,322 | ₩23,597 | +13.14% | 1969.2만 |
|---|
| 2026.03.30 | ₩22,461 | ₩22,461 | ₩19,252 | ₩20,322 | -9.52% | 1390.7만 |
|---|
| 2026.03.27 | ₩22,194 | ₩22,327 | ₩20,322 | ₩20,589 | -7.23% | 1382.2만 |
|---|
| 2026.03.26 | ₩25,536 | ₩26,472 | ₩23,129 | ₩23,263 | -8.90% | 1380.5만 |
|---|
| 2026.03.25 | ₩28,210 | ₩29,547 | ₩26,606 | ₩27,942 | -0.95% | 1512.3만 |
|---|
| 2026.03.24 | ₩27,541 | ₩28,611 | ₩25,670 | ₩26,672 | -3.16% | 1653.8만 |
|---|
| 2026.03.23 | ₩28,076 | ₩29,413 | ₩26,071 | ₩28,009 | -0.24% | 1991만 |
|---|
| 2026.03.20 | ₩27,675 | ₩27,942 | ₩25,402 | ₩27,073 | -2.17% | 1416.5만 |
|---|
| 2026.03.19 | ₩26,739 | ₩28,477 | ₩26,071 | ₩27,675 | +3.50% | 1396.1만 |
|---|
| 2026.03.18 | ₩31,419 | ₩31,953 | ₩28,611 | ₩28,745 | -8.51% | 1372.1만 |
|---|
| 2026.03.17 | ₩34,159 | ₩35,831 | ₩33,157 | ₩33,959 | -0.59% | 2030.7만 |
|---|
| 2026.03.16 | ₩31,419 | ₩34,761 | ₩31,285 | ₩34,494 | +9.79% | 2083.3만 |
|---|
| 2026.03.13 | ₩30,082 | ₩32,756 | ₩26,873 | ₩27,073 | -10.00% | 1981.1만 |
|---|
| 2026.03.12 | ₩27,809 | ₩29,079 | ₩25,937 | ₩27,140 | -2.40% | 1438만 |
|---|
| 2026.03.11 | ₩27,809 | ₩29,681 | ₩26,739 | ₩28,477 | +2.40% | 1812.6만 |
|---|
| 2026.03.10 | ₩27,809 | ₩29,681 | ₩26,606 | ₩27,675 | -0.48% | 1819.3만 |
|---|
| 2026.03.09 | ₩24,199 | ₩27,675 | ₩24,065 | ₩27,541 | +13.81% | 1698.2만 |
|---|
| 2026.03.06 | ₩24,734 | ₩25,001 | ₩23,129 | ₩23,263 | -5.95% | 1232.9만 |
|---|
| 2026.03.05 | ₩29,146 | ₩29,948 | ₩26,071 | ₩27,073 | -7.11% | 1234.7만 |
|---|
| 2026.03.04 | ₩29,279 | ₩31,285 | ₩28,210 | ₩29,213 | -0.23% | 1130.5만 |
|---|
| 2026.03.03 | ₩25,269 | ₩27,007 | ₩23,798 | ₩25,469 | +0.79% | 912만 |
|---|
| 2026.03.02 | ₩23,932 | ₩29,547 | ₩23,664 | ₩27,809 | +16.20% | 938.6만 |
|---|
| 2026.02.27 | ₩25,803 | ₩26,472 | ₩23,798 | ₩24,199 | -6.22% | 637.2만 |
|---|
| 2026.02.26 | ₩31,285 | ₩31,526 | ₩26,739 | ₩28,143 | -10.04% | 745.2만 |
|---|
| 2026.02.25 | ₩28,878 | ₩33,157 | ₩28,611 | ₩31,285 | +8.33% | 960.6만 |
|---|
| 2026.02.24 | ₩23,865 | ₩26,338 | ₩23,798 | ₩26,071 | +9.24% | 577.6만 |
|---|
| 2026.02.23 | ₩26,338 | ₩26,606 | ₩24,199 | ₩25,402 | -3.55% | 592.5만 |
|---|
| 2026.02.20 | ₩27,140 | ₩28,611 | ₩26,606 | ₩27,876 | +2.71% | 614만 |
|---|
| 2026.02.19 | ₩26,204 | ₩27,475 | ₩25,536 | ₩27,408 | +4.59% | 678.9만 |
|---|
| 2026.02.18 | ₩27,675 | ₩29,547 | ₩26,472 | ₩27,408 | -0.97% | 634.1만 |
|---|
| 2026.02.17 | ₩29,547 | ₩29,681 | ₩27,140 | ₩28,210 | -4.52% | 617.8만 |
|---|
| 2026.02.13 | ₩28,745 | ₩32,288 | ₩27,942 | ₩30,550 | +6.28% | 917.7만 |
|---|
| 2026.02.12 | ₩28,344 | ₩28,344 | ₩24,400 | ₩27,207 | -4.01% | 810.5만 |
|---|
| 2026.02.11 | ₩29,279 | ₩29,279 | ₩25,402 | ₩26,739 | -8.68% | 756.3만 |
|---|
| 2026.02.10 | ₩30,349 | ₩32,020 | ₩27,942 | ₩28,143 | -7.27% | 661.8만 |
|---|
| 2026.02.09 | ₩26,873 | ₩33,558 | ₩26,472 | ₩32,488 | +20.90% | 761.2만 |
|---|
| 2026.02.06 | ₩25,603 | ₩30,349 | ₩25,335 | ₩29,681 | +15.93% | 960.2만 |
|---|
| 2026.02.05 | ₩27,675 | ₩30,215 | ₩21,391 | ₩22,194 | -19.81% | 1254.5만 |
|---|
| 2026.02.04 | ₩36,232 | ₩36,633 | ₩29,681 | ₩31,151 | -14.02% | 707.6만 |
|---|
| 2026.02.03 | ₩40,376 | ₩40,644 | ₩33,558 | ₩37,836 | -6.29% | 726.9만 |
|---|
| 2026.02.02 | ₩39,975 | ₩44,654 | ₩38,772 | ₩39,975 | 0.00% | 604.2만 |
|---|
| 2026.01.30 | ₩52,409 | ₩54,548 | ₩46,393 | ₩48,665 | -7.14% | 565.8만 |
|---|
| 2026.01.29 | ₩64,776 | ₩64,976 | ₩52,409 | ₩55,484 | -14.34% | 635.9만 |
|---|
| 2026.01.28 | ₩69,923 | ₩73,466 | ₩68,452 | ₩69,255 | -0.96% | 359.6만 |
|---|
| 2026.01.27 | ₩61,634 | ₩68,599 | ₩60,965 | ₩67,650 | +9.76% | 330.9만 |
|---|
| 2026.01.26 | ₩61,634 | ₩65,645 | ₩60,163 | ₩60,965 | -1.08% | 387.5만 |
|---|
| 2026.01.23 | ₩65,377 | ₩70,458 | ₩62,169 | ₩65,712 | +0.51% | 389.4만 |
|---|
| 2026.01.22 | ₩68,987 | ₩70,057 | ₩64,174 | ₩66,447 | -3.68% | 336.4만 |
|---|
| 2026.01.21 | ₩64,709 | ₩69,388 | ₩57,222 | ₩69,121 | +6.82% | 562.7만 |
|---|
| 2026.01.20 | ₩66,848 | ₩69,388 | ₩63,238 | ₩64,575 | -3.40% | 517.6만 |
|---|
| 2026.01.16 | ₩77,477 | ₩80,485 | ₩71,928 | ₩79,014 | +1.98% | 415.7만 |
|---|
| 2026.01.15 | ₩89,309 | ₩89,977 | ₩77,276 | ₩77,945 | -12.72% | 414.9만 |
|---|
| 2026.01.14 | ₩84,763 | ₩96,261 | ₩82,825 | ₩87,571 | +3.31% | 592.6만 |
|---|
| 2026.01.13 | ₩81,555 | ₩85,298 | ₩78,747 | ₩79,950 | -1.97% | 402.1만 |
|---|
| 2026.01.12 | ₩73,934 | ₩81,822 | ₩72,864 | ₩79,950 | +8.14% | 290.9만 |
|---|
| 2026.01.09 | ₩77,878 | ₩83,025 | ₩72,463 | ₩75,003 | -3.69% | 348.1만 |
|---|
| 2026.01.08 | ₩72,530 | ₩83,159 | ₩70,458 | ₩81,287 | +12.07% | 337만 |
|---|
| 2026.01.07 | ₩83,694 | ₩84,897 | ₩76,207 | ₩77,009 | -7.99% | 359.6만 |
|---|
| 2026.01.06 | ₩96,662 | ₩97,063 | ₩82,089 | ₩87,972 | -8.99% | 425만 |
|---|
| 2026.01.05 | ₩88,239 | ₩95,325 | ₩85,766 | ₩93,186 | +5.61% | 413만 |
|---|
| 2026.01.02 | ₩67,249 | ₩82,223 | ₩64,575 | ₩81,688 | +21.47% | 490.1만 |
|---|
| 2025.12.31 | ₩67,450 | ₩67,650 | ₩61,901 | ₩63,907 | -5.25% | 244.7만 |
|---|
| 2025.12.30 | ₩70,993 | ₩73,346 | ₩65,538 | ₩66,180 | -6.78% | 277.2만 |
|---|
| 2025.12.29 | ₩67,851 | ₩75,538 | ₩67,784 | ₩70,324 | +3.65% | 297.5만 |
|---|
| 2025.12.26 | ₩75,405 | ₩75,405 | ₩67,249 | ₩69,121 | -8.33% | 318.6만 |
|---|
| 2025.12.24 | ₩74,201 | ₩75,739 | ₩71,527 | ₩74,870 | +0.90% | 166.6만 |
|---|
| 2025.12.23 | ₩78,613 | ₩80,218 | ₩72,731 | ₩77,677 | -1.19% | 367.8만 |
|---|
| 2025.12.22 | ₩93,186 | ₩93,855 | ₩81,287 | ₩84,630 | -9.18% | 388.6만 |
|---|
| 2025.12.19 | ₩78,747 | ₩87,437 | ₩77,143 | ₩87,036 | +10.53% | 427만 |
|---|
| 2025.12.18 | ₩86,033 | ₩88,894 | ₩71,394 | ₩71,795 | -16.55% | 543.3만 |
|---|
| 2025.12.17 | ₩87,303 | ₩92,785 | ₩75,538 | ₩76,608 | -12.25% | 528.1만 |
|---|
| 2025.12.16 | ₩85,298 | ₩89,977 | ₩82,624 | ₩88,106 | +3.29% | 375.1만 |
|---|
| 2025.12.15 | ₩108,829 | ₩110,526 | ₩84,630 | ₩86,100 | -20.88% | 558.6만 |
|---|
| 2025.12.12 | ₩137,306 | ₩138,643 | ₩110,032 | ₩110,968 | -19.18% | 420.5만 |
|---|
| 2025.12.11 | ₩138,843 | ₩144,525 | ₩131,022 | ₩136,637 | -1.59% | 301.7만 |
|---|
| 2025.12.10 | ₩141,718 | ₩164,045 | ₩137,439 | ₩151,879 | +7.17% | 378.7만 |
|---|
| 2025.12.09 | ₩115,045 | ₩146,932 | ₩112,773 | ₩143,188 | +24.46% | 428.4만 |
|---|
| 2025.12.08 | ₩117,385 | ₩120,995 | ₩107,492 | ₩120,326 | +2.51% | 279.7만 |
|---|
| 2025.12.05 | ₩116,449 | ₩127,011 | ₩109,230 | ₩109,898 | -5.63% | 375.7만 |
|---|
| 2025.12.04 | ₩105,754 | ₩124,738 | ₩100,807 | ₩124,605 | +17.83% | 415.3만 |
|---|
| 2025.12.03 | ₩105,352 | ₩112,773 | ₩98,935 | ₩108,026 | +2.54% | 435.2만 |
|---|
| 2025.12.02 | ₩90,846 | ₩102,946 | ₩89,977 | ₩98,133 | +8.02% | 417.5만 |
|---|
| 2025.12.01 | ₩91,448 | ₩94,122 | ₩80,485 | ₩82,089 | -10.23% | 480.4만 |
|---|
| 2025.11.28 | ₩111,904 | ₩122,198 | ₩102,144 | ₩109,430 | -2.21% | 335.3만 |
|---|
| 2025.11.26 | ₩91,983 | ₩104,684 | ₩86,902 | ₩100,539 | +9.30% | 360.7만 |
|---|
| 2025.11.25 | ₩91,047 | ₩97,598 | ₩82,825 | ₩84,897 | -6.75% | 306.8만 |
|---|
| 2025.11.24 | ₩76,207 | ₩100,780 | ₩73,132 | ₩98,400 | +29.12% | 277.4만 |
|---|
| 2025.11.21 | ₩71,126 | ₩75,003 | ₩61,634 | ₩70,324 | -1.13% | 322.1만 |
|---|
| 2025.11.20 | ₩97,331 | ₩98,521 | ₩70,993 | ₩71,795 | -26.24% | 298.1만 |
|---|
| 2025.11.19 | ₩109,163 | ₩113,775 | ₩88,239 | ₩92,518 | -15.25% | 291.6만 |
|---|
| 2025.11.18 | ₩103,614 | ₩120,661 | ₩100,940 | ₩112,839 | +8.90% | 252.2만 |
|---|
| 2025.11.17 | ₩125,139 | ₩130,434 | ₩97,999 | ₩104,818 | -16.24% | 225.6만 |
|---|
| 2025.11.14 | ₩136,103 | ₩144,124 | ₩124,070 | ₩132,092 | -2.95% | 218.6만 |
|---|
| 2025.11.13 | ₩179,554 | ₩181,559 | ₩144,659 | ₩149,472 | -16.75% | 217.7만 |
|---|
| 2025.11.12 | ₩190,918 | ₩192,121 | ₩174,607 | ₩185,570 | -2.80% | 96.5만 |
|---|
| 2025.11.11 | ₩187,308 | ₩194,581 | ₩175,275 | ₩177,147 | -5.42% | 70.7만 |
|---|
| 2025.11.10 | ₩211,507 | ₩216,186 | ₩190,651 | ₩193,324 | -8.60% | 108.9만 |
|---|
| 2025.11.07 | ₩158,296 | ₩186,239 | ₩145,996 | ₩183,966 | +16.22% | 150.2만 |
|---|
| 2025.11.06 | ₩191,586 | ₩191,854 | ₩158,965 | ₩160,569 | -16.19% | 120.4만 |
|---|
| 2025.11.05 | ₩198,405 | ₩210,170 | ₩188,779 | ₩199,207 | +0.40% | 102.1만 |
|---|
| 2025.11.04 | ₩191,720 | ₩217,390 | ₩180,623 | ₩182,094 | -5.02% | 134.5만 |
|---|
| 2025.11.03 | ₩238,246 | ₩238,647 | ₩212,577 | ₩218,192 | -8.42% | 114.6만 |
|---|
| 2025.10.31 | ₩260,306 | ₩266,857 | ₩243,327 | ₩259,370 | -0.36% | 69.2만 |
|---|
| 2025.10.30 | ₩280,628 | ₩287,179 | ₩236,776 | ₩239,984 | -14.48% | 121.7만 |
|---|
| 2025.10.29 | ₩332,101 | ₩332,101 | ₩295,067 | ₩300,950 | -9.38% | 69.5만 |
|---|
| 2025.10.28 | ₩345,470 | ₩356,166 | ₩335,176 | ₩336,914 | -2.48% | 51.5만 |
|---|
| 2025.10.27 | ₩350,284 | ₩363,118 | ₩328,758 | ₩351,620 | +0.38% | 75.6만 |
|---|
| 2025.10.24 | ₩319,667 | ₩326,486 | ₩306,431 | ₩311,913 | -2.43% | 59.4만 |
|---|
| 2025.10.23 | ₩291,190 | ₩303,223 | ₩282,767 | ₩297,474 | +2.16% | 58.1만 |
|---|
| 2025.10.22 | ₩324,079 | ₩324,347 | ₩266,363 | ₩286,043 | -11.74% | 116.7만 |
|---|
| 2025.10.21 | ₩346,540 | ₩379,964 | ₩332,101 | ₩336,914 | -2.78% | 98만 |
|---|
| 2025.10.20 | ₩346,273 | ₩368,600 | ₩336,647 | ₩359,776 | +3.90% | 84.5만 |
|---|
| 2025.10.17 | ₩313,918 | ₩327,889 | ₩296,003 | ₩314,186 | +0.09% | 103.8만 |
|---|
| 2025.10.16 | ₩377,023 | ₩397,746 | ₩328,892 | ₩332,101 | -11.91% | 109.4만 |
|---|
| 2025.10.15 | ₩372,210 | ₩374,081 | ₩331,566 | ₩363,386 | -2.37% | 92.6만 |
|---|
| 2025.10.14 | ₩354,294 | ₩383,881 | ₩344,133 | ₩353,091 | -0.34% | 95.9만 |
|---|
| 2025.10.13 | ₩379,964 | ₩410,179 | ₩358,573 | ₩406,436 | +6.97% | 92.9만 |
|---|
| 2025.10.10 | ₩461,251 | ₩486,653 | ₩354,294 | ₩356,835 | -22.64% | 171.8만 |
|---|