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 | ₩23,425 | ₩23,724 | ₩22,291 | ₩22,691 | -3.13% | 351.5만 |
| 2026.10.08 | ₩22,932 | ₩23,512 | ₩21,236 | ₩22,825 | -0.47% | 584.9만 |
| 2026.10.07 | ₩24,533 | ₩25,040 | ₩23,172 | ₩24,013 | -2.12% | 576.5만 |
| 2026.10.06 | ₩28,431 | ₩29,176 | ₩26,402 | ₩27,189 | -4.37% | 467.3만 |
| 2026.10.05 | ₩28,377 | ₩29,472 | ₩27,516 | ₩28,538 | +0.56% | 411만 |
| 2026.10.02 | ₩30,166 | ₩31,474 | ₩26,669 | ₩27,403 | -9.16% | 747.6만 |
| 2026.10.01 | ₩27,777 | ₩29,759 | ₩27,496 | ₩28,444 | +2.40% | 513.7만 |
| 2026.09.30 | ₩29,806 | ₩31,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,697 |
| -7.08% |
| 586.3만 |
| 2026.09.29 | ₩30,713 | ₩30,914 | ₩27,697 | ₩28,431 | -7.43% | 495만 |
|---|
| 2026.09.28 | ₩29,645 | ₩31,074 | ₩28,506 | ₩28,831 | -2.75% | 423.2만 |
|---|
| 2026.09.25 | ₩32,048 | ₩32,168 | ₩28,911 | ₩30,340 | -5.33% | 456.1만 |
|---|
| 2026.09.24 | ₩29,539 | ₩32,101 | ₩29,539 | ₩31,447 | +6.46% | 540.3만 |
|---|
| 2026.09.23 | ₩31,901 | ₩32,702 | ₩29,806 | ₩30,113 | -5.61% | 623.1만 |
|---|
| 2026.09.22 | ₩31,407 | ₩33,436 | ₩30,847 | ₩33,009 | +5.10% | 501.4만 |
|---|
| 2026.09.21 | ₩30,700 | ₩32,222 | ₩29,625 | ₩32,115 | +4.61% | 594.7만 |
|---|
| 2026.09.18 | ₩24,974 | ₩28,044 | ₩24,967 | ₩27,216 | +8.98% | 680.1만 |
|---|
| 2026.09.17 | ₩22,651 | ₩24,547 | ₩22,051 | ₩23,185 | +2.36% | 494.8만 |
|---|
| 2026.09.16 | ₩22,584 | ₩22,765 | ₩20,035 | ₩21,330 | -5.56% | 720.5만 |
|---|
| 2026.09.15 | ₩25,000 | ₩25,121 | ₩21,557 | ₩22,891 | -8.44% | 752.8만 |
|---|
| 2026.09.14 | ₩24,940 | ₩27,870 | ₩24,940 | ₩27,350 | +9.66% | 554.9만 |
|---|
| 2026.09.11 | ₩25,040 | ₩29,872 | ₩24,373 | ₩26,028 | +3.94% | 941.9만 |
|---|
| 2026.09.10 | ₩23,198 | ₩25,234 | ₩22,625 | ₩24,320 | +4.83% | 435.2만 |
|---|
| 2026.09.09 | ₩26,963 | ₩27,136 | ₩24,186 | ₩24,293 | -9.90% | 434.8만 |
|---|
| 2026.09.08 | ₩25,508 | ₩26,429 | ₩24,346 | ₩25,614 | +0.42% | 356.1만 |
|---|
| 2026.09.04 | ₩26,522 | ₩27,096 | ₩24,976 | ₩26,015 | -1.91% | 505.2만 |
|---|
| 2026.09.03 | ₩24,226 | ₩29,552 | ₩24,106 | ₩29,125 | +20.22% | 650.9만 |
|---|
| 2026.09.02 | ₩22,811 | ₩23,607 | ₩22,157 | ₩22,665 | -0.64% | 294.6만 |
|---|
| 2026.09.01 | ₩25,401 | ₩25,881 | ₩22,602 | ₩23,385 | -7.93% | 486.4만 |
|---|
| 2026.08.31 | ₩24,720 | ₩27,830 | ₩24,253 | ₩27,577 | +11.56% | 356.9만 |
|---|
| 2026.08.28 | ₩27,363 | ₩28,604 | ₩24,373 | ₩24,373 | -10.93% | 605만 |
|---|
| 2026.08.27 | ₩29,312 | ₩31,367 | ₩27,470 | ₩28,618 | -2.37% | 579.7만 |
|---|
| 2026.08.26 | ₩25,868 | ₩27,790 | ₩25,401 | ₩27,029 | +4.49% | 342.7만 |
|---|
| 2026.08.25 | ₩24,720 | ₩28,879 | ₩24,293 | ₩26,842 | +8.59% | 542.7만 |
|---|
| 2026.08.24 | ₩24,293 | ₩27,056 | ₩23,679 | ₩25,388 | +4.51% | 625.1만 |
|---|
| 2026.08.21 | ₩21,677 | ₩23,812 | ₩21,090 | ₩22,838 | +5.36% | 673.3만 |
|---|
| 2026.08.20 | ₩20,302 | ₩20,903 | ₩19,007 | ₩20,529 | +1.12% | 813.9만 |
|---|
| 2026.08.19 | ₩15,317 | ₩19,181 | ₩15,070 | ₩18,153 | +18.52% | 817.9만 |
|---|
| 2026.08.18 | ₩15,096 | ₩16,057 | ₩14,899 | ₩14,976 | -0.80% | 278만 |
|---|
| 2026.08.17 | ₩14,776 | ₩16,124 | ₩14,696 | ₩15,657 | +5.96% | 294만 |
|---|
| 2026.08.14 | ₩14,536 | ₩14,883 | ₩13,535 | ₩14,589 | +0.37% | 401.3만 |
|---|
| 2026.08.13 | ₩14,416 | ₩15,290 | ₩14,049 | ₩15,016 | +4.17% | 336.6만 |
|---|
| 2026.08.12 | ₩15,130 | ₩15,229 | ₩14,316 | ₩14,416 | -4.72% | 260.9만 |
|---|
| 2026.08.11 | ₩15,110 | ₩15,350 | ₩14,015 | ₩14,789 | -2.12% | 223.5만 |
|---|
| 2026.08.10 | ₩15,877 | ₩16,069 | ₩14,709 | ₩14,709 | -7.36% | 298.5만 |
|---|
| 2026.08.07 | ₩16,031 | ₩16,792 | ₩14,909 | ₩15,977 | -0.33% | 325.5만 |
|---|
| 2026.08.06 | ₩14,683 | ₩15,857 | ₩14,389 | ₩15,190 | +3.45% | 355.4만 |
|---|
| 2026.08.05 | ₩14,803 | ₩15,684 | ₩14,002 | ₩15,417 | +4.15% | 265.4만 |
|---|
| 2026.08.04 | ₩13,908 | ₩14,990 | ₩13,621 | ₩14,789 | +6.33% | 284.7만 |
|---|
| 2026.08.03 | ₩13,121 | ₩13,975 | ₩12,574 | ₩13,762 | +4.88% | 238.4만 |
|---|
| 2026.07.31 | ₩14,376 | ₩14,402 | ₩12,387 | ₩13,615 | -5.29% | 333.3만 |
|---|
| 2026.07.30 | ₩13,441 | ₩15,150 | ₩13,130 | ₩14,909 | +10.92% | 380.3만 |
|---|
| 2026.07.29 | ₩14,049 | ₩14,522 | ₩12,600 | ₩12,707 | -9.55% | 330.2만 |
|---|
| 2026.07.28 | ₩13,415 | ₩14,803 | ₩12,260 | ₩14,269 | +6.37% | 458.5만 |
|---|
| 2026.07.27 | ₩13,134 | ₩15,457 | ₩13,027 | ₩14,816 | +12.80% | 628.8만 |
|---|
| 2026.07.24 | ₩12,947 | ₩12,961 | ₩11,292 | ₩11,786 | -8.97% | 313.8만 |
|---|
| 2026.07.23 | ₩14,069 | ₩15,136 | ₩12,494 | ₩13,081 | -7.02% | 304.4만 |
|---|
| 2026.07.22 | ₩13,855 | ₩15,750 | ₩13,822 | ₩14,883 | +7.42% | 418.4만 |
|---|
| 2026.07.21 | ₩13,748 | ₩14,149 | ₩13,281 | ₩14,095 | +2.52% | 368.8만 |
|---|
| 2026.07.20 | ₩12,253 | ₩13,536 | ₩12,053 | ₩13,121 | +7.08% | 461.2만 |
|---|
| 2026.07.17 | ₩10,551 | ₩12,013 | ₩10,291 | ₩11,759 | +11.45% | 427.4만 |
|---|
| 2026.07.16 | ₩11,706 | ₩11,960 | ₩10,878 | ₩11,426 | -2.39% | 345.8만 |
|---|
| 2026.07.15 | ₩13,455 | ₩13,735 | ₩11,759 | ₩12,013 | -10.71% | 597.8만 |
|---|
| 2026.07.14 | ₩11,466 | ₩12,827 | ₩11,466 | ₩12,707 | +10.83% | 732.5만 |
|---|
| 2026.07.13 | ₩10,385 | ₩10,798 | ₩9,971 | ₩10,425 | +0.39% | 226.1만 |
|---|
| 2026.07.10 | ₩11,359 | ₩11,746 | ₩10,905 | ₩11,012 | -3.06% | 334.2만 |
|---|
| 2026.07.09 | ₩10,678 | ₩10,945 | ₩10,331 | ₩10,625 | -0.50% | 259.8만 |
|---|
| 2026.07.08 | ₩10,144 | ₩10,878 | ₩9,717 | ₩10,785 | +6.32% | 439.7만 |
|---|
| 2026.07.07 | ₩11,613 | ₩12,227 | ₩10,745 | ₩10,825 | -6.78% | 514.8만 |
|---|
| 2026.07.06 | ₩10,305 | ₩12,747 | ₩10,184 | ₩11,866 | +15.16% | 886.8만 |
|---|
| 2026.07.02 | ₩10,678 | ₩11,466 | ₩10,078 | ₩10,278 | -3.75% | 549.1만 |
|---|
| 2026.07.01 | ₩8,810 | ₩10,545 | ₩8,810 | ₩10,011 | +13.64% | 658.3만 |
|---|
| 2026.06.30 | ₩8,676 | ₩9,077 | ₩8,142 | ₩8,916 | +2.77% | 470.9만 |
|---|
| 2026.06.29 | ₩9,343 | ₩9,624 | ₩8,503 | ₩9,477 | +1.43% | 603.4만 |
|---|
| 2026.06.26 | ₩8,463 | ₩9,544 | ₩8,409 | ₩9,210 | +8.83% | 549.8만 |
|---|
| 2026.06.25 | ₩10,345 | ₩10,345 | ₩8,596 | ₩9,010 | -12.90% | 648.5만 |
|---|
| 2026.06.24 | ₩11,386 | ₩11,519 | ₩9,664 | ₩9,998 | -12.19% | 905.6만 |
|---|
| 2026.06.23 | ₩11,586 | ₩12,213 | ₩11,386 | ₩11,679 | +0.81% | 661.2만 |
|---|
| 2026.06.22 | ₩13,615 | ₩14,950 | ₩12,614 | ₩12,814 | -5.88% | 1104.5만 |
|---|
| 2026.06.18 | ₩13,067 | ₩13,481 | ₩12,160 | ₩13,348 | +2.15% | 622.3만 |
|---|
| 2026.06.17 | ₩13,294 | ₩14,549 | ₩12,560 | ₩12,654 | -4.82% | 1199.4만 |
|---|
| 2026.06.16 | ₩14,950 | ₩15,350 | ₩13,481 | ₩13,615 | -8.93% | 1259.3만 |
|---|
| 2026.06.15 | ₩15,350 | ₩16,284 | ₩14,950 | ₩15,016 | -2.17% | 1482.9만 |
|---|
| 2026.06.12 | ₩13,748 | ₩14,683 | ₩13,148 | ₩13,481 | -1.94% | 1508.1만 |
|---|
| 2026.06.11 | ₩12,680 | ₩14,149 | ₩12,280 | ₩14,015 | +10.53% | 800.7만 |
|---|
| 2026.06.10 | ₩13,241 | ₩14,015 | ₩12,574 | ₩12,801 | -3.33% | 971.1만 |
|---|
| 2026.06.09 | ₩14,215 | ₩14,950 | ₩12,440 | ₩13,615 | -4.23% | 1921.5만 |
|---|
| 2026.06.08 | ₩14,683 | ₩15,617 | ₩14,149 | ₩14,816 | +0.91% | 876.3만 |
|---|
| 2026.06.05 | ₩15,483 | ₩15,483 | ₩12,720 | ₩13,348 | -13.79% | 1844.2만 |
|---|
| 2026.06.04 | ₩15,216 | ₩17,219 | ₩14,950 | ₩17,085 | +12.28% | 1332.6만 |
|---|
| 2026.06.03 | ₩16,952 | ₩17,085 | ₩15,216 | ₩15,417 | -9.06% | 1008.4만 |
|---|
| 2026.06.02 | ₩18,687 | ₩18,820 | ₩16,551 | ₩17,419 | -6.79% | 1302.6만 |
|---|
| 2026.06.01 | ₩18,420 | ₩20,422 | ₩17,886 | ₩19,087 | +3.62% | 1303.7만 |
|---|
| 2026.05.29 | ₩19,221 | ₩21,356 | ₩18,420 | ₩20,022 | +4.17% | 1405.4만 |
|---|
| 2026.05.28 | ₩18,286 | ₩20,289 | ₩17,352 | ₩20,022 | +9.49% | 1236.5만 |
|---|
| 2026.05.27 | ₩19,621 | ₩19,888 | ₩18,954 | ₩19,288 | -1.70% | 1078.3만 |
|---|
| 2026.05.26 | ₩20,422 | ₩21,757 | ₩19,621 | ₩20,022 | -1.96% | 1095.5만 |
|---|
| 2026.05.22 | ₩20,689 | ₩21,490 | ₩19,221 | ₩19,421 | -6.13% | 1155.2만 |
|---|
| 2026.05.21 | ₩19,755 | ₩21,090 | ₩19,621 | ₩21,023 | +6.42% | 1125.7만 |
|---|
| 2026.05.20 | ₩19,488 | ₩21,090 | ₩19,087 | ₩20,489 | +5.14% | 1128만 |
|---|
| 2026.05.19 | ₩18,820 | ₩19,755 | ₩18,420 | ₩18,954 | +0.71% | 1077.2만 |
|---|
| 2026.05.18 | ₩20,823 | ₩20,823 | ₩18,420 | ₩19,288 | -7.37% | 1499.1만 |
|---|
| 2026.05.15 | ₩25,227 | ₩25,361 | ₩21,757 | ₩21,890 | -13.23% | 1300.5만 |
|---|
| 2026.05.14 | ₩25,227 | ₩28,564 | ₩23,906 | ₩26,963 | +6.88% | 1643.6만 |
|---|
| 2026.05.13 | ₩25,895 | ₩26,429 | ₩24,827 | ₩25,227 | -2.58% | 849.2만 |
|---|
| 2026.05.12 | ₩28,164 | ₩28,297 | ₩25,361 | ₩26,562 | -5.69% | 1430.1만 |
|---|
| 2026.05.11 | ₩27,363 | ₩30,833 | ₩27,230 | ₩30,033 | +9.76% | 1614.9만 |
|---|
| 2026.05.08 | ₩27,230 | ₩28,297 | ₩26,162 | ₩27,897 | +2.45% | 955.8만 |
|---|
| 2026.05.07 | ₩29,098 | ₩29,098 | ₩25,895 | ₩27,430 | -5.73% | 1455.8만 |
|---|
| 2026.05.06 | ₩30,166 | ₩31,234 | ₩29,098 | ₩29,766 | -1.33% | 1436.2만 |
|---|
| 2026.05.05 | ₩30,566 | ₩30,967 | ₩28,965 | ₩30,300 | -0.87% | 1734.7만 |
|---|
| 2026.05.04 | ₩27,763 | ₩30,433 | ₩27,763 | ₩29,632 | +6.73% | 1784.9만 |
|---|
| 2026.05.01 | ₩26,562 | ₩27,763 | ₩26,162 | ₩27,296 | +2.76% | 1316.8만 |
|---|
| 2026.04.30 | ₩24,560 | ₩26,228 | ₩24,039 | ₩26,028 | +5.98% | 960.1만 |
|---|
| 2026.04.29 | ₩26,028 | ₩26,028 | ₩23,359 | ₩24,426 | -6.15% | 1105.6만 |
|---|
| 2026.04.28 | ₩25,494 | ₩26,963 | ₩24,293 | ₩26,562 | +4.19% | 1186.7만 |
|---|
| 2026.04.27 | ₩27,763 | ₩28,951 | ₩26,429 | ₩26,829 | -3.37% | 1176.3만 |
|---|
| 2026.04.24 | ₩28,965 | ₩29,232 | ₩27,096 | ₩28,297 | -2.30% | 926.3만 |
|---|
| 2026.04.23 | ₩29,565 | ₩30,767 | ₩27,096 | ₩28,164 | -4.74% | 1345.5만 |
|---|
| 2026.04.22 | ₩30,300 | ₩31,901 | ₩29,899 | ₩31,367 | +3.52% | 1609만 |
|---|
| 2026.04.21 | ₩29,899 | ₩30,433 | ₩27,363 | ₩27,630 | -7.59% | 1602.6만 |
|---|
| 2026.04.20 | ₩28,698 | ₩30,300 | ₩27,230 | ₩29,699 | +3.49% | 1443만 |
|---|
| 2026.04.17 | ₩30,967 | ₩33,903 | ₩30,166 | ₩31,100 | +0.43% | 2066.8만 |
|---|
| 2026.04.16 | ₩29,365 | ₩29,632 | ₩27,230 | ₩29,632 | +0.91% | 1420.8만 |
|---|
| 2026.04.15 | ₩27,630 | ₩29,632 | ₩26,295 | ₩29,365 | +6.28% | 1567.4만 |
|---|
| 2026.04.14 | ₩29,365 | ₩31,367 | ₩26,295 | ₩27,163 | -7.50% | 1715.4만 |
|---|
| 2026.04.13 | ₩25,761 | ₩28,564 | ₩25,227 | ₩27,363 | +6.22% | 1410만 |
|---|
| 2026.04.10 | ₩26,963 | ₩28,030 | ₩26,028 | ₩26,629 | -1.24% | 1055.5만 |
|---|
| 2026.04.09 | ₩26,629 | ₩28,297 | ₩24,693 | ₩26,429 | -0.75% | 1275.5만 |
|---|
| 2026.04.08 | ₩28,297 | ₩28,431 | ₩25,361 | ₩27,496 | -2.83% | 1317.6만 |
|---|
| 2026.04.07 | ₩24,026 | ₩24,293 | ₩22,157 | ₩24,160 | +0.56% | 906.8만 |
|---|
| 2026.04.06 | ₩24,026 | ₩26,162 | ₩23,893 | ₩25,494 | +6.11% | 1192.1만 |
|---|
| 2026.04.02 | ₩21,223 | ₩22,825 | ₩20,022 | ₩22,691 | +6.92% | 1089.3만 |
|---|
| 2026.04.01 | ₩23,759 | ₩24,960 | ₩22,825 | ₩23,359 | -1.69% | 1861.6만 |
|---|
| 2026.03.31 | ₩20,823 | ₩24,026 | ₩20,289 | ₩23,559 | +13.14% | 1969.2만 |
|---|
| 2026.03.30 | ₩22,424 | ₩22,424 | ₩19,221 | ₩20,289 | -9.52% | 1390.7만 |
|---|
| 2026.03.27 | ₩22,157 | ₩22,291 | ₩20,289 | ₩20,556 | -7.23% | 1382.2만 |
|---|
| 2026.03.26 | ₩25,494 | ₩26,429 | ₩23,092 | ₩23,225 | -8.90% | 1380.5만 |
|---|
| 2026.03.25 | ₩28,164 | ₩29,499 | ₩26,562 | ₩27,897 | -0.95% | 1512.3만 |
|---|
| 2026.03.24 | ₩27,496 | ₩28,564 | ₩25,628 | ₩26,629 | -3.16% | 1653.8만 |
|---|
| 2026.03.23 | ₩28,030 | ₩29,365 | ₩26,028 | ₩27,964 | -0.24% | 1991만 |
|---|
| 2026.03.20 | ₩27,630 | ₩27,897 | ₩25,361 | ₩27,029 | -2.17% | 1416.5만 |
|---|
| 2026.03.19 | ₩26,696 | ₩28,431 | ₩26,028 | ₩27,630 | +3.50% | 1396.1만 |
|---|
| 2026.03.18 | ₩31,367 | ₩31,901 | ₩28,564 | ₩28,698 | -8.51% | 1372.1만 |
|---|
| 2026.03.17 | ₩34,104 | ₩35,772 | ₩33,103 | ₩33,903 | -0.59% | 2030.7만 |
|---|
| 2026.03.16 | ₩31,367 | ₩34,704 | ₩31,234 | ₩34,437 | +9.79% | 2083.3만 |
|---|
| 2026.03.13 | ₩30,033 | ₩32,702 | ₩26,829 | ₩27,029 | -10.00% | 1981.1만 |
|---|
| 2026.03.12 | ₩27,763 | ₩29,031 | ₩25,895 | ₩27,096 | -2.40% | 1438만 |
|---|
| 2026.03.11 | ₩27,763 | ₩29,632 | ₩26,696 | ₩28,431 | +2.40% | 1812.6만 |
|---|
| 2026.03.10 | ₩27,763 | ₩29,632 | ₩26,562 | ₩27,630 | -0.48% | 1819.3만 |
|---|
| 2026.03.09 | ₩24,160 | ₩27,630 | ₩24,026 | ₩27,496 | +13.81% | 1698.2만 |
|---|
| 2026.03.06 | ₩24,693 | ₩24,960 | ₩23,092 | ₩23,225 | -5.95% | 1232.9만 |
|---|
| 2026.03.05 | ₩29,098 | ₩29,899 | ₩26,028 | ₩27,029 | -7.11% | 1234.7만 |
|---|
| 2026.03.04 | ₩29,232 | ₩31,234 | ₩28,164 | ₩29,165 | -0.23% | 1130.5만 |
|---|
| 2026.03.03 | ₩25,227 | ₩26,963 | ₩23,759 | ₩25,428 | +0.79% | 912만 |
|---|
| 2026.03.02 | ₩23,893 | ₩29,499 | ₩23,626 | ₩27,763 | +16.20% | 938.6만 |
|---|
| 2026.02.27 | ₩25,761 | ₩26,429 | ₩23,759 | ₩24,160 | -6.22% | 637.2만 |
|---|
| 2026.02.26 | ₩31,234 | ₩31,474 | ₩26,696 | ₩28,097 | -10.04% | 745.2만 |
|---|
| 2026.02.25 | ₩28,831 | ₩33,103 | ₩28,564 | ₩31,234 | +8.33% | 960.6만 |
|---|
| 2026.02.24 | ₩23,826 | ₩26,295 | ₩23,759 | ₩26,028 | +9.24% | 577.6만 |
|---|
| 2026.02.23 | ₩26,295 | ₩26,562 | ₩24,160 | ₩25,361 | -3.55% | 592.5만 |
|---|
| 2026.02.20 | ₩27,096 | ₩28,564 | ₩26,562 | ₩27,830 | +2.71% | 614만 |
|---|
| 2026.02.19 | ₩26,162 | ₩27,430 | ₩25,494 | ₩27,363 | +4.59% | 678.9만 |
|---|
| 2026.02.18 | ₩27,630 | ₩29,499 | ₩26,429 | ₩27,363 | -0.97% | 634.1만 |
|---|
| 2026.02.17 | ₩29,499 | ₩29,632 | ₩27,096 | ₩28,164 | -4.52% | 617.8만 |
|---|
| 2026.02.13 | ₩28,698 | ₩32,235 | ₩27,897 | ₩30,500 | +6.28% | 917.7만 |
|---|
| 2026.02.12 | ₩28,297 | ₩28,297 | ₩24,360 | ₩27,163 | -4.01% | 810.5만 |
|---|
| 2026.02.11 | ₩29,232 | ₩29,232 | ₩25,361 | ₩26,696 | -8.68% | 756.3만 |
|---|
| 2026.02.10 | ₩30,300 | ₩31,968 | ₩27,897 | ₩28,097 | -7.27% | 661.8만 |
|---|
| 2026.02.09 | ₩26,829 | ₩33,503 | ₩26,429 | ₩32,435 | +20.90% | 761.2만 |
|---|
| 2026.02.06 | ₩25,561 | ₩30,300 | ₩25,294 | ₩29,632 | +15.93% | 960.2만 |
|---|
| 2026.02.05 | ₩27,630 | ₩30,166 | ₩21,356 | ₩22,157 | -19.81% | 1254.5만 |
|---|
| 2026.02.04 | ₩36,173 | ₩36,573 | ₩29,632 | ₩31,100 | -14.02% | 707.6만 |
|---|
| 2026.02.03 | ₩40,310 | ₩40,577 | ₩33,503 | ₩37,774 | -6.29% | 726.9만 |
|---|
| 2026.02.02 | ₩39,910 | ₩44,582 | ₩38,709 | ₩39,910 | 0.00% | 604.2만 |
|---|
| 2026.01.30 | ₩52,323 | ₩54,459 | ₩46,317 | ₩48,586 | -7.14% | 565.8만 |
|---|
| 2026.01.29 | ₩64,670 | ₩64,870 | ₩52,323 | ₩55,393 | -14.34% | 635.9만 |
|---|
| 2026.01.28 | ₩69,809 | ₩73,346 | ₩68,341 | ₩69,142 | -0.96% | 359.6만 |
|---|
| 2026.01.27 | ₩61,533 | ₩68,488 | ₩60,866 | ₩67,540 | +9.76% | 330.9만 |
|---|
| 2026.01.26 | ₩61,533 | ₩65,538 | ₩60,065 | ₩60,866 | -1.08% | 387.5만 |
|---|
| 2026.01.23 | ₩65,271 | ₩70,343 | ₩62,067 | ₩65,604 | +0.51% | 389.4만 |
|---|
| 2026.01.22 | ₩68,875 | ₩69,942 | ₩64,069 | ₩66,339 | -3.68% | 336.4만 |
|---|
| 2026.01.21 | ₩64,603 | ₩69,275 | ₩57,129 | ₩69,008 | +6.82% | 562.7만 |
|---|
| 2026.01.20 | ₩66,739 | ₩69,275 | ₩63,135 | ₩64,470 | -3.40% | 517.6만 |
|---|
| 2026.01.16 | ₩77,351 | ₩80,354 | ₩71,811 | ₩78,885 | +1.98% | 415.7만 |
|---|
| 2026.01.15 | ₩89,163 | ₩89,831 | ₩77,150 | ₩77,818 | -12.72% | 414.9만 |
|---|
| 2026.01.14 | ₩84,625 | ₩96,104 | ₩82,690 | ₩87,428 | +3.31% | 592.6만 |
|---|
| 2026.01.13 | ₩81,422 | ₩85,159 | ₩78,619 | ₩79,820 | -1.97% | 402.1만 |
|---|
| 2026.01.12 | ₩73,813 | ₩81,689 | ₩72,746 | ₩79,820 | +8.14% | 290.9만 |
|---|
| 2026.01.09 | ₩77,751 | ₩82,890 | ₩72,345 | ₩74,881 | -3.69% | 348.1만 |
|---|
| 2026.01.08 | ₩72,412 | ₩83,023 | ₩70,343 | ₩81,155 | +12.07% | 337만 |
|---|
| 2026.01.07 | ₩83,557 | ₩84,759 | ₩76,082 | ₩76,883 | -7.99% | 359.6만 |
|---|
| 2026.01.06 | ₩96,505 | ₩96,905 | ₩81,955 | ₩87,829 | -8.99% | 425만 |
|---|
| 2026.01.05 | ₩88,095 | ₩95,170 | ₩85,626 | ₩93,034 | +5.61% | 413만 |
|---|
| 2026.01.02 | ₩67,139 | ₩82,089 | ₩64,470 | ₩81,555 | +21.47% | 490.1만 |
|---|
| 2025.12.31 | ₩67,340 | ₩67,540 | ₩61,800 | ₩63,802 | -5.25% | 244.7만 |
|---|
| 2025.12.30 | ₩70,877 | ₩73,226 | ₩65,431 | ₩66,072 | -6.78% | 277.2만 |
|---|
| 2025.12.29 | ₩67,740 | ₩75,415 | ₩67,673 | ₩70,209 | +3.65% | 297.5만 |
|---|
| 2025.12.26 | ₩75,282 | ₩75,282 | ₩67,139 | ₩69,008 | -8.33% | 318.6만 |
|---|
| 2025.12.24 | ₩74,080 | ₩75,615 | ₩71,411 | ₩74,748 | +0.90% | 166.6만 |
|---|
| 2025.12.23 | ₩78,485 | ₩80,087 | ₩72,612 | ₩77,551 | -1.19% | 367.8만 |
|---|
| 2025.12.22 | ₩93,034 | ₩93,702 | ₩81,155 | ₩84,492 | -9.18% | 388.6만 |
|---|
| 2025.12.19 | ₩78,619 | ₩87,295 | ₩77,017 | ₩86,894 | +10.53% | 427만 |
|---|
| 2025.12.18 | ₩85,893 | ₩88,750 | ₩71,277 | ₩71,678 | -16.55% | 543.3만 |
|---|
| 2025.12.17 | ₩87,161 | ₩92,634 | ₩75,415 | ₩76,483 | -12.25% | 528.1만 |
|---|
| 2025.12.16 | ₩85,159 | ₩89,831 | ₩82,489 | ₩87,962 | +3.29% | 375.1만 |
|---|
| 2025.12.15 | ₩108,651 | ₩110,346 | ₩84,492 | ₩85,960 | -20.88% | 558.6만 |
|---|
| 2025.12.12 | ₩137,082 | ₩138,417 | ₩109,852 | ₩110,787 | -19.18% | 420.5만 |
|---|
| 2025.12.11 | ₩138,617 | ₩144,290 | ₩130,808 | ₩136,415 | -1.59% | 301.7만 |
|---|
| 2025.12.10 | ₩141,487 | ₩163,778 | ₩137,215 | ₩151,631 | +7.17% | 378.7만 |
|---|
| 2025.12.09 | ₩114,858 | ₩146,692 | ₩112,589 | ₩142,955 | +24.46% | 428.4만 |
|---|
| 2025.12.08 | ₩117,194 | ₩120,798 | ₩107,316 | ₩120,130 | +2.51% | 279.7만 |
|---|
| 2025.12.05 | ₩116,259 | ₩126,804 | ₩109,052 | ₩109,719 | -5.63% | 375.7만 |
|---|
| 2025.12.04 | ₩105,581 | ₩124,535 | ₩100,642 | ₩124,401 | +17.83% | 415.3만 |
|---|
| 2025.12.03 | ₩105,181 | ₩112,589 | ₩98,774 | ₩107,850 | +2.54% | 435.2만 |
|---|
| 2025.12.02 | ₩90,698 | ₩102,778 | ₩89,831 | ₩97,973 | +8.02% | 417.5만 |
|---|
| 2025.12.01 | ₩91,299 | ₩93,969 | ₩80,354 | ₩81,955 | -10.23% | 480.4만 |
|---|
| 2025.11.28 | ₩111,721 | ₩121,999 | ₩101,977 | ₩109,252 | -2.21% | 335.3만 |
|---|
| 2025.11.26 | ₩91,833 | ₩104,513 | ₩86,761 | ₩100,375 | +9.30% | 360.7만 |
|---|
| 2025.11.25 | ₩90,899 | ₩97,439 | ₩82,690 | ₩84,759 | -6.75% | 306.8만 |
|---|
| 2025.11.24 | ₩76,082 | ₩100,616 | ₩73,012 | ₩98,240 | +29.12% | 277.4만 |
|---|
| 2025.11.21 | ₩71,010 | ₩74,881 | ₩61,533 | ₩70,209 | -1.13% | 322.1만 |
|---|
| 2025.11.20 | ₩97,172 | ₩98,360 | ₩70,877 | ₩71,678 | -26.24% | 298.1만 |
|---|
| 2025.11.19 | ₩108,985 | ₩113,590 | ₩88,095 | ₩92,367 | -15.25% | 291.6만 |
|---|
| 2025.11.18 | ₩103,445 | ₩120,464 | ₩100,776 | ₩112,655 | +8.90% | 252.2만 |
|---|
| 2025.11.17 | ₩124,935 | ₩130,221 | ₩97,839 | ₩104,647 | -16.24% | 225.6만 |
|---|
| 2025.11.14 | ₩135,881 | ₩143,889 | ₩123,868 | ₩131,876 | -2.95% | 218.6만 |
|---|
| 2025.11.13 | ₩179,261 | ₩181,263 | ₩144,423 | ₩149,228 | -16.75% | 217.7만 |
|---|
| 2025.11.12 | ₩190,607 | ₩191,808 | ₩174,322 | ₩185,267 | -2.80% | 96.5만 |
|---|
| 2025.11.11 | ₩187,003 | ₩194,264 | ₩174,990 | ₩176,858 | -5.42% | 70.7만 |
|---|
| 2025.11.10 | ₩211,162 | ₩215,834 | ₩190,340 | ₩193,009 | -8.60% | 108.9만 |
|---|
| 2025.11.07 | ₩158,038 | ₩185,935 | ₩145,758 | ₩183,666 | +16.22% | 150.2만 |
|---|
| 2025.11.06 | ₩191,274 | ₩191,541 | ₩158,705 | ₩160,307 | -16.19% | 120.4만 |
|---|
| 2025.11.05 | ₩198,081 | ₩209,827 | ₩188,471 | ₩198,882 | +0.40% | 102.1만 |
|---|
| 2025.11.04 | ₩191,407 | ₩217,035 | ₩180,329 | ₩181,797 | -5.02% | 134.5만 |
|---|
| 2025.11.03 | ₩237,858 | ₩238,258 | ₩212,230 | ₩217,836 | -8.42% | 114.6만 |
|---|
| 2025.10.31 | ₩259,882 | ₩266,422 | ₩242,930 | ₩258,947 | -0.36% | 69.2만 |
|---|
| 2025.10.30 | ₩280,170 | ₩286,711 | ₩236,390 | ₩239,593 | -14.48% | 121.7만 |
|---|
| 2025.10.29 | ₩331,559 | ₩331,559 | ₩294,586 | ₩300,459 | -9.38% | 69.5만 |
|---|
| 2025.10.28 | ₩344,907 | ₩355,585 | ₩334,629 | ₩336,365 | -2.48% | 51.5만 |
|---|
| 2025.10.27 | ₩349,712 | ₩362,526 | ₩328,222 | ₩351,047 | +0.38% | 75.6만 |
|---|
| 2025.10.24 | ₩319,146 | ₩325,953 | ₩305,932 | ₩311,404 | -2.43% | 59.4만 |
|---|
| 2025.10.23 | ₩290,715 | ₩302,728 | ₩282,306 | ₩296,989 | +2.16% | 58.1만 |
|---|
| 2025.10.22 | ₩323,551 | ₩323,818 | ₩265,928 | ₩285,576 | -11.74% | 116.7만 |
|---|
| 2025.10.21 | ₩345,975 | ₩379,344 | ₩331,559 | ₩336,365 | -2.78% | 98만 |
|---|
| 2025.10.20 | ₩345,708 | ₩367,999 | ₩336,098 | ₩359,189 | +3.90% | 84.5만 |
|---|
| 2025.10.17 | ₩313,406 | ₩327,355 | ₩295,520 | ₩313,673 | +0.09% | 103.8만 |
|---|
| 2025.10.16 | ₩376,408 | ₩397,097 | ₩328,356 | ₩331,559 | -11.91% | 109.4만 |
|---|
| 2025.10.15 | ₩371,603 | ₩373,471 | ₩331,025 | ₩362,793 | -2.37% | 92.6만 |
|---|
| 2025.10.14 | ₩353,717 | ₩383,255 | ₩343,572 | ₩352,515 | -0.34% | 95.9만 |
|---|
| 2025.10.13 | ₩379,344 | ₩409,510 | ₩357,988 | ₩405,773 | +6.97% | 92.9만 |
|---|
| 2025.10.10 | ₩460,499 | ₩485,860 | ₩353,717 | ₩356,253 | -22.64% | 171.8만 |
|---|