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 | ₩23,455 | ₩23,755 | ₩22,319 | ₩22,720 | -3.13% | 351.5만 |
| 2026.10.08 | ₩22,961 | ₩23,542 | ₩21,263 | ₩22,854 | -0.47% | 584.9만 |
| 2026.10.07 | ₩24,565 | ₩25,072 | ₩23,201 | ₩24,043 | -2.12% | 576.5만 |
| 2026.10.06 | ₩28,467 | ₩29,213 | ₩26,436 | ₩27,224 | -4.37% | 467.3만 |
| 2026.10.05 | ₩28,414 | ₩29,509 | ₩27,552 | ₩28,574 | +0.56% | 411만 |
| 2026.10.02 | ₩30,204 | ₩31,514 | ₩26,703 | ₩27,438 | -9.16% | 747.6만 |
| 2026.10.01 | ₩27,812 | ₩29,797 | ₩27,531 | ₩28,480 | +2.40% | 513.7만 |
| 2026.09.30 | ₩29,844 | ₩31,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,732 |
| -7.08% |
| 586.3만 |
| 2026.09.29 | ₩30,752 | ₩30,953 | ₩27,732 | ₩28,467 | -7.43% | 495만 |
|---|
| 2026.09.28 | ₩29,683 | ₩31,113 | ₩28,542 | ₩28,868 | -2.75% | 423.2만 |
|---|
| 2026.09.25 | ₩32,089 | ₩32,209 | ₩28,948 | ₩30,378 | -5.33% | 456.1만 |
|---|
| 2026.09.24 | ₩29,576 | ₩32,142 | ₩29,576 | ₩31,487 | +6.46% | 540.3만 |
|---|
| 2026.09.23 | ₩31,942 | ₩32,744 | ₩29,844 | ₩30,151 | -5.61% | 623.1만 |
|---|
| 2026.09.22 | ₩31,447 | ₩33,479 | ₩30,886 | ₩33,051 | +5.10% | 501.4만 |
|---|
| 2026.09.21 | ₩30,739 | ₩32,263 | ₩29,663 | ₩32,156 | +4.61% | 594.7만 |
|---|
| 2026.09.18 | ₩25,006 | ₩28,079 | ₩24,999 | ₩27,251 | +8.98% | 680.1만 |
|---|
| 2026.09.17 | ₩22,680 | ₩24,578 | ₩22,079 | ₩23,215 | +2.36% | 494.8만 |
|---|
| 2026.09.16 | ₩22,613 | ₩22,794 | ₩20,061 | ₩21,357 | -5.56% | 720.5만 |
|---|
| 2026.09.15 | ₩25,032 | ₩25,153 | ₩21,584 | ₩22,921 | -8.44% | 752.8만 |
|---|
| 2026.09.14 | ₩24,972 | ₩27,906 | ₩24,972 | ₩27,384 | +9.66% | 554.9만 |
|---|
| 2026.09.11 | ₩25,072 | ₩29,910 | ₩24,404 | ₩26,061 | +3.94% | 941.9만 |
|---|
| 2026.09.10 | ₩23,228 | ₩25,266 | ₩22,653 | ₩24,351 | +4.83% | 435.2만 |
|---|
| 2026.09.09 | ₩26,997 | ₩27,171 | ₩24,217 | ₩24,324 | -9.90% | 434.8만 |
|---|
| 2026.09.08 | ₩25,540 | ₩26,462 | ₩24,377 | ₩25,647 | +0.42% | 356.1만 |
|---|
| 2026.09.04 | ₩26,556 | ₩27,131 | ₩25,008 | ₩26,048 | -1.91% | 505.2만 |
|---|
| 2026.09.03 | ₩24,257 | ₩29,590 | ₩24,137 | ₩29,162 | +20.22% | 650.9만 |
|---|
| 2026.09.02 | ₩22,840 | ₩23,637 | ₩22,186 | ₩22,693 | -0.64% | 294.6만 |
|---|
| 2026.09.01 | ₩25,433 | ₩25,914 | ₩22,631 | ₩23,415 | -7.93% | 486.4만 |
|---|
| 2026.08.31 | ₩24,752 | ₩27,866 | ₩24,284 | ₩27,612 | +11.56% | 356.9만 |
|---|
| 2026.08.28 | ₩27,398 | ₩28,641 | ₩24,404 | ₩24,404 | -10.93% | 605만 |
|---|
| 2026.08.27 | ₩29,349 | ₩31,407 | ₩27,505 | ₩28,654 | -2.37% | 579.7만 |
|---|
| 2026.08.26 | ₩25,901 | ₩27,826 | ₩25,433 | ₩27,064 | +4.49% | 342.7만 |
|---|
| 2026.08.25 | ₩24,752 | ₩28,916 | ₩24,324 | ₩26,877 | +8.59% | 542.7만 |
|---|
| 2026.08.24 | ₩24,324 | ₩27,090 | ₩23,709 | ₩25,420 | +4.51% | 625.1만 |
|---|
| 2026.08.21 | ₩21,704 | ₩23,843 | ₩21,116 | ₩22,867 | +5.36% | 673.3만 |
|---|
| 2026.08.20 | ₩20,328 | ₩20,929 | ₩19,031 | ₩20,555 | +1.12% | 813.9만 |
|---|
| 2026.08.19 | ₩15,336 | ₩19,205 | ₩15,089 | ₩18,176 | +18.52% | 817.9만 |
|---|
| 2026.08.18 | ₩15,116 | ₩16,078 | ₩14,918 | ₩14,995 | -0.80% | 278만 |
|---|
| 2026.08.17 | ₩14,795 | ₩16,145 | ₩14,715 | ₩15,677 | +5.96% | 294만 |
|---|
| 2026.08.14 | ₩14,554 | ₩14,902 | ₩13,552 | ₩14,608 | +0.37% | 401.3만 |
|---|
| 2026.08.13 | ₩14,434 | ₩15,309 | ₩14,066 | ₩15,035 | +4.17% | 336.6만 |
|---|
| 2026.08.12 | ₩15,149 | ₩15,248 | ₩14,334 | ₩14,434 | -4.72% | 260.9만 |
|---|
| 2026.08.11 | ₩15,129 | ₩15,370 | ₩14,033 | ₩14,808 | -2.12% | 223.5만 |
|---|
| 2026.08.10 | ₩15,897 | ₩16,090 | ₩14,728 | ₩14,728 | -7.36% | 298.5만 |
|---|
| 2026.08.07 | ₩16,051 | ₩16,813 | ₩14,928 | ₩15,998 | -0.33% | 325.5만 |
|---|
| 2026.08.06 | ₩14,701 | ₩15,877 | ₩14,407 | ₩15,209 | +3.45% | 355.4만 |
|---|
| 2026.08.05 | ₩14,822 | ₩15,704 | ₩14,020 | ₩15,436 | +4.15% | 265.4만 |
|---|
| 2026.08.04 | ₩13,926 | ₩15,009 | ₩13,639 | ₩14,808 | +6.33% | 284.7만 |
|---|
| 2026.08.03 | ₩13,138 | ₩13,993 | ₩12,590 | ₩13,779 | +4.88% | 238.4만 |
|---|
| 2026.07.31 | ₩14,394 | ₩14,421 | ₩12,403 | ₩13,632 | -5.29% | 333.3만 |
|---|
| 2026.07.30 | ₩13,458 | ₩15,169 | ₩13,147 | ₩14,928 | +10.92% | 380.3만 |
|---|
| 2026.07.29 | ₩14,066 | ₩14,541 | ₩12,616 | ₩12,723 | -9.55% | 330.2만 |
|---|
| 2026.07.28 | ₩13,432 | ₩14,822 | ₩12,276 | ₩14,287 | +6.37% | 458.5만 |
|---|
| 2026.07.27 | ₩13,151 | ₩15,476 | ₩13,044 | ₩14,835 | +12.80% | 628.8만 |
|---|
| 2026.07.24 | ₩12,964 | ₩12,977 | ₩11,307 | ₩11,801 | -8.97% | 313.8만 |
|---|
| 2026.07.23 | ₩14,086 | ₩15,156 | ₩12,509 | ₩13,098 | -7.02% | 304.4만 |
|---|
| 2026.07.22 | ₩13,873 | ₩15,770 | ₩13,839 | ₩14,902 | +7.42% | 418.4만 |
|---|
| 2026.07.21 | ₩13,766 | ₩14,167 | ₩13,298 | ₩14,113 | +2.52% | 368.8만 |
|---|
| 2026.07.20 | ₩12,269 | ₩13,553 | ₩12,068 | ₩13,138 | +7.08% | 461.2만 |
|---|
| 2026.07.17 | ₩10,565 | ₩12,028 | ₩10,304 | ₩11,774 | +11.45% | 427.4만 |
|---|
| 2026.07.16 | ₩11,721 | ₩11,975 | ₩10,892 | ₩11,440 | -2.39% | 345.8만 |
|---|
| 2026.07.15 | ₩13,472 | ₩13,752 | ₩11,774 | ₩12,028 | -10.71% | 597.8만 |
|---|
| 2026.07.14 | ₩11,480 | ₩12,844 | ₩11,480 | ₩12,723 | +10.83% | 732.5만 |
|---|
| 2026.07.13 | ₩10,398 | ₩10,812 | ₩9,984 | ₩10,438 | +0.39% | 226.1만 |
|---|
| 2026.07.10 | ₩11,373 | ₩11,761 | ₩10,919 | ₩11,026 | -3.06% | 334.2만 |
|---|
| 2026.07.09 | ₩10,692 | ₩10,959 | ₩10,344 | ₩10,638 | -0.50% | 259.8만 |
|---|
| 2026.07.08 | ₩10,157 | ₩10,892 | ₩9,730 | ₩10,799 | +6.32% | 439.7만 |
|---|
| 2026.07.07 | ₩11,627 | ₩12,242 | ₩10,759 | ₩10,839 | -6.78% | 514.8만 |
|---|
| 2026.07.06 | ₩10,318 | ₩12,763 | ₩10,197 | ₩11,881 | +15.16% | 886.8만 |
|---|
| 2026.07.02 | ₩10,692 | ₩11,480 | ₩10,090 | ₩10,291 | -3.75% | 549.1만 |
|---|
| 2026.07.01 | ₩8,821 | ₩10,558 | ₩8,821 | ₩10,024 | +13.64% | 658.3만 |
|---|
| 2026.06.30 | ₩8,687 | ₩9,088 | ₩8,153 | ₩8,928 | +2.77% | 470.9만 |
|---|
| 2026.06.29 | ₩9,355 | ₩9,636 | ₩8,513 | ₩9,489 | +1.43% | 603.4만 |
|---|
| 2026.06.26 | ₩8,473 | ₩9,556 | ₩8,420 | ₩9,222 | +8.83% | 549.8만 |
|---|
| 2026.06.25 | ₩10,358 | ₩10,358 | ₩8,607 | ₩9,021 | -12.90% | 648.5만 |
|---|
| 2026.06.24 | ₩11,400 | ₩11,534 | ₩9,676 | ₩10,010 | -12.19% | 905.6만 |
|---|
| 2026.06.23 | ₩11,601 | ₩12,229 | ₩11,400 | ₩11,694 | +0.81% | 661.2만 |
|---|
| 2026.06.22 | ₩13,632 | ₩14,969 | ₩12,630 | ₩12,830 | -5.88% | 1104.5만 |
|---|
| 2026.06.18 | ₩13,084 | ₩13,498 | ₩12,175 | ₩13,365 | +2.15% | 622.3만 |
|---|
| 2026.06.17 | ₩13,311 | ₩14,568 | ₩12,576 | ₩12,670 | -4.82% | 1199.4만 |
|---|
| 2026.06.16 | ₩14,969 | ₩15,370 | ₩13,498 | ₩13,632 | -8.93% | 1259.3만 |
|---|
| 2026.06.15 | ₩15,370 | ₩16,305 | ₩14,969 | ₩15,035 | -2.17% | 1482.9만 |
|---|
| 2026.06.12 | ₩13,766 | ₩14,701 | ₩13,164 | ₩13,498 | -1.94% | 1508.1만 |
|---|
| 2026.06.11 | ₩12,697 | ₩14,167 | ₩12,296 | ₩14,033 | +10.53% | 800.7만 |
|---|
| 2026.06.10 | ₩13,258 | ₩14,033 | ₩12,590 | ₩12,817 | -3.33% | 971.1만 |
|---|
| 2026.06.09 | ₩14,234 | ₩14,969 | ₩12,456 | ₩13,632 | -4.23% | 1921.5만 |
|---|
| 2026.06.08 | ₩14,701 | ₩15,637 | ₩14,167 | ₩14,835 | +0.91% | 876.3만 |
|---|
| 2026.06.05 | ₩15,503 | ₩15,503 | ₩12,737 | ₩13,365 | -13.79% | 1844.2만 |
|---|
| 2026.06.04 | ₩15,236 | ₩17,241 | ₩14,969 | ₩17,107 | +12.28% | 1332.6만 |
|---|
| 2026.06.03 | ₩16,973 | ₩17,107 | ₩15,236 | ₩15,436 | -9.06% | 1008.4만 |
|---|
| 2026.06.02 | ₩18,711 | ₩18,844 | ₩16,572 | ₩17,441 | -6.79% | 1302.6만 |
|---|
| 2026.06.01 | ₩18,443 | ₩20,448 | ₩17,909 | ₩19,112 | +3.62% | 1303.7만 |
|---|
| 2026.05.29 | ₩19,245 | ₩21,384 | ₩18,443 | ₩20,047 | +4.17% | 1405.4만 |
|---|
| 2026.05.28 | ₩18,310 | ₩20,314 | ₩17,374 | ₩20,047 | +9.49% | 1236.5만 |
|---|
| 2026.05.27 | ₩19,646 | ₩19,914 | ₩18,978 | ₩19,312 | -1.70% | 1078.3만 |
|---|
| 2026.05.26 | ₩20,448 | ₩21,785 | ₩19,646 | ₩20,047 | -1.96% | 1095.5만 |
|---|
| 2026.05.22 | ₩20,715 | ₩21,517 | ₩19,245 | ₩19,446 | -6.13% | 1155.2만 |
|---|
| 2026.05.21 | ₩19,780 | ₩21,116 | ₩19,646 | ₩21,050 | +6.42% | 1125.7만 |
|---|
| 2026.05.20 | ₩19,513 | ₩21,116 | ₩19,112 | ₩20,515 | +5.14% | 1128만 |
|---|
| 2026.05.19 | ₩18,844 | ₩19,780 | ₩18,443 | ₩18,978 | +0.71% | 1077.2만 |
|---|
| 2026.05.18 | ₩20,849 | ₩20,849 | ₩18,443 | ₩19,312 | -7.37% | 1499.1만 |
|---|
| 2026.05.15 | ₩25,259 | ₩25,393 | ₩21,785 | ₩21,918 | -13.23% | 1300.5만 |
|---|
| 2026.05.14 | ₩25,259 | ₩28,601 | ₩23,936 | ₩26,997 | +6.88% | 1643.6만 |
|---|
| 2026.05.13 | ₩25,928 | ₩26,462 | ₩24,859 | ₩25,259 | -2.58% | 849.2만 |
|---|
| 2026.05.12 | ₩28,200 | ₩28,333 | ₩25,393 | ₩26,596 | -5.69% | 1430.1만 |
|---|
| 2026.05.11 | ₩27,398 | ₩30,873 | ₩27,264 | ₩30,071 | +9.76% | 1614.9만 |
|---|
| 2026.05.08 | ₩27,264 | ₩28,333 | ₩26,195 | ₩27,932 | +2.45% | 955.8만 |
|---|
| 2026.05.07 | ₩29,135 | ₩29,135 | ₩25,928 | ₩27,465 | -5.73% | 1455.8만 |
|---|
| 2026.05.06 | ₩30,204 | ₩31,274 | ₩29,135 | ₩29,804 | -1.33% | 1436.2만 |
|---|
| 2026.05.05 | ₩30,605 | ₩31,006 | ₩29,002 | ₩30,338 | -0.87% | 1734.7만 |
|---|
| 2026.05.04 | ₩27,799 | ₩30,472 | ₩27,799 | ₩29,670 | +6.73% | 1784.9만 |
|---|
| 2026.05.01 | ₩26,596 | ₩27,799 | ₩26,195 | ₩27,331 | +2.76% | 1316.8만 |
|---|
| 2026.04.30 | ₩24,591 | ₩26,262 | ₩24,070 | ₩26,061 | +5.98% | 960.1만 |
|---|
| 2026.04.29 | ₩26,061 | ₩26,061 | ₩23,388 | ₩24,458 | -6.15% | 1105.6만 |
|---|
| 2026.04.28 | ₩25,527 | ₩26,997 | ₩24,324 | ₩26,596 | +4.19% | 1186.7만 |
|---|
| 2026.04.27 | ₩27,799 | ₩28,988 | ₩26,462 | ₩26,863 | -3.37% | 1176.3만 |
|---|
| 2026.04.24 | ₩29,002 | ₩29,269 | ₩27,131 | ₩28,333 | -2.30% | 926.3만 |
|---|
| 2026.04.23 | ₩29,603 | ₩30,806 | ₩27,131 | ₩28,200 | -4.74% | 1345.5만 |
|---|
| 2026.04.22 | ₩30,338 | ₩31,942 | ₩29,937 | ₩31,407 | +3.52% | 1609만 |
|---|
| 2026.04.21 | ₩29,937 | ₩30,472 | ₩27,398 | ₩27,665 | -7.59% | 1602.6만 |
|---|
| 2026.04.20 | ₩28,734 | ₩30,338 | ₩27,264 | ₩29,737 | +3.49% | 1443만 |
|---|
| 2026.04.17 | ₩31,006 | ₩33,947 | ₩30,204 | ₩31,140 | +0.43% | 2066.8만 |
|---|
| 2026.04.16 | ₩29,403 | ₩29,670 | ₩27,264 | ₩29,670 | +0.91% | 1420.8만 |
|---|
| 2026.04.15 | ₩27,665 | ₩29,670 | ₩26,329 | ₩29,403 | +6.28% | 1567.4만 |
|---|
| 2026.04.14 | ₩29,403 | ₩31,407 | ₩26,329 | ₩27,197 | -7.50% | 1715.4만 |
|---|
| 2026.04.13 | ₩25,794 | ₩28,601 | ₩25,259 | ₩27,398 | +6.22% | 1410만 |
|---|
| 2026.04.10 | ₩26,997 | ₩28,066 | ₩26,061 | ₩26,663 | -1.24% | 1055.5만 |
|---|
| 2026.04.09 | ₩26,663 | ₩28,333 | ₩24,725 | ₩26,462 | -0.75% | 1275.5만 |
|---|
| 2026.04.08 | ₩28,333 | ₩28,467 | ₩25,393 | ₩27,531 | -2.83% | 1317.6만 |
|---|
| 2026.04.07 | ₩24,057 | ₩24,324 | ₩22,186 | ₩24,190 | +0.56% | 906.8만 |
|---|
| 2026.04.06 | ₩24,057 | ₩26,195 | ₩23,923 | ₩25,527 | +6.11% | 1192.1만 |
|---|
| 2026.04.02 | ₩21,250 | ₩22,854 | ₩20,047 | ₩22,720 | +6.92% | 1089.3만 |
|---|
| 2026.04.01 | ₩23,789 | ₩24,992 | ₩22,854 | ₩23,388 | -1.69% | 1861.6만 |
|---|
| 2026.03.31 | ₩20,849 | ₩24,057 | ₩20,314 | ₩23,589 | +13.14% | 1969.2만 |
|---|
| 2026.03.30 | ₩22,453 | ₩22,453 | ₩19,245 | ₩20,314 | -9.52% | 1390.7만 |
|---|
| 2026.03.27 | ₩22,186 | ₩22,319 | ₩20,314 | ₩20,582 | -7.23% | 1382.2만 |
|---|
| 2026.03.26 | ₩25,527 | ₩26,462 | ₩23,121 | ₩23,255 | -8.90% | 1380.5만 |
|---|
| 2026.03.25 | ₩28,200 | ₩29,536 | ₩26,596 | ₩27,932 | -0.95% | 1512.3만 |
|---|
| 2026.03.24 | ₩27,531 | ₩28,601 | ₩25,660 | ₩26,663 | -3.16% | 1653.8만 |
|---|
| 2026.03.23 | ₩28,066 | ₩29,403 | ₩26,061 | ₩27,999 | -0.24% | 1991만 |
|---|
| 2026.03.20 | ₩27,665 | ₩27,932 | ₩25,393 | ₩27,064 | -2.17% | 1416.5만 |
|---|
| 2026.03.19 | ₩26,730 | ₩28,467 | ₩26,061 | ₩27,665 | +3.50% | 1396.1만 |
|---|
| 2026.03.18 | ₩31,407 | ₩31,942 | ₩28,601 | ₩28,734 | -8.51% | 1372.1만 |
|---|
| 2026.03.17 | ₩34,147 | ₩35,818 | ₩33,145 | ₩33,947 | -0.59% | 2030.7만 |
|---|
| 2026.03.16 | ₩31,407 | ₩34,748 | ₩31,274 | ₩34,481 | +9.79% | 2083.3만 |
|---|
| 2026.03.13 | ₩30,071 | ₩32,744 | ₩26,863 | ₩27,064 | -10.00% | 1981.1만 |
|---|
| 2026.03.12 | ₩27,799 | ₩29,068 | ₩25,928 | ₩27,131 | -2.40% | 1438만 |
|---|
| 2026.03.11 | ₩27,799 | ₩29,670 | ₩26,730 | ₩28,467 | +2.40% | 1812.6만 |
|---|
| 2026.03.10 | ₩27,799 | ₩29,670 | ₩26,596 | ₩27,665 | -0.48% | 1819.3만 |
|---|
| 2026.03.09 | ₩24,190 | ₩27,665 | ₩24,057 | ₩27,531 | +13.81% | 1698.2만 |
|---|
| 2026.03.06 | ₩24,725 | ₩24,992 | ₩23,121 | ₩23,255 | -5.95% | 1232.9만 |
|---|
| 2026.03.05 | ₩29,135 | ₩29,937 | ₩26,061 | ₩27,064 | -7.11% | 1234.7만 |
|---|
| 2026.03.04 | ₩29,269 | ₩31,274 | ₩28,200 | ₩29,202 | -0.23% | 1130.5만 |
|---|
| 2026.03.03 | ₩25,259 | ₩26,997 | ₩23,789 | ₩25,460 | +0.79% | 912만 |
|---|
| 2026.03.02 | ₩23,923 | ₩29,536 | ₩23,656 | ₩27,799 | +16.20% | 938.6만 |
|---|
| 2026.02.27 | ₩25,794 | ₩26,462 | ₩23,789 | ₩24,190 | -6.22% | 637.2만 |
|---|
| 2026.02.26 | ₩31,274 | ₩31,514 | ₩26,730 | ₩28,133 | -10.04% | 745.2만 |
|---|
| 2026.02.25 | ₩28,868 | ₩33,145 | ₩28,601 | ₩31,274 | +8.33% | 960.6만 |
|---|
| 2026.02.24 | ₩23,856 | ₩26,329 | ₩23,789 | ₩26,061 | +9.24% | 577.6만 |
|---|
| 2026.02.23 | ₩26,329 | ₩26,596 | ₩24,190 | ₩25,393 | -3.55% | 592.5만 |
|---|
| 2026.02.20 | ₩27,131 | ₩28,601 | ₩26,596 | ₩27,866 | +2.71% | 614만 |
|---|
| 2026.02.19 | ₩26,195 | ₩27,465 | ₩25,527 | ₩27,398 | +4.59% | 678.9만 |
|---|
| 2026.02.18 | ₩27,665 | ₩29,536 | ₩26,462 | ₩27,398 | -0.97% | 634.1만 |
|---|
| 2026.02.17 | ₩29,536 | ₩29,670 | ₩27,131 | ₩28,200 | -4.52% | 617.8만 |
|---|
| 2026.02.13 | ₩28,734 | ₩32,276 | ₩27,932 | ₩30,539 | +6.28% | 917.7만 |
|---|
| 2026.02.12 | ₩28,333 | ₩28,333 | ₩24,391 | ₩27,197 | -4.01% | 810.5만 |
|---|
| 2026.02.11 | ₩29,269 | ₩29,269 | ₩25,393 | ₩26,730 | -8.68% | 756.3만 |
|---|
| 2026.02.10 | ₩30,338 | ₩32,009 | ₩27,932 | ₩28,133 | -7.27% | 661.8만 |
|---|
| 2026.02.09 | ₩26,863 | ₩33,546 | ₩26,462 | ₩32,476 | +20.90% | 761.2만 |
|---|
| 2026.02.06 | ₩25,594 | ₩30,338 | ₩25,326 | ₩29,670 | +15.93% | 960.2만 |
|---|
| 2026.02.05 | ₩27,665 | ₩30,204 | ₩21,384 | ₩22,186 | -19.81% | 1254.5만 |
|---|
| 2026.02.04 | ₩36,219 | ₩36,620 | ₩29,670 | ₩31,140 | -14.02% | 707.6만 |
|---|
| 2026.02.03 | ₩40,362 | ₩40,629 | ₩33,546 | ₩37,822 | -6.29% | 726.9만 |
|---|
| 2026.02.02 | ₩39,961 | ₩44,638 | ₩38,758 | ₩39,961 | 0.00% | 604.2만 |
|---|
| 2026.01.30 | ₩52,390 | ₩54,528 | ₩46,376 | ₩48,648 | -7.14% | 565.8만 |
|---|
| 2026.01.29 | ₩64,752 | ₩64,953 | ₩52,390 | ₩55,464 | -14.34% | 635.9만 |
|---|
| 2026.01.28 | ₩69,898 | ₩73,440 | ₩68,428 | ₩69,230 | -0.96% | 359.6만 |
|---|
| 2026.01.27 | ₩61,612 | ₩68,575 | ₩60,943 | ₩67,626 | +9.76% | 330.9만 |
|---|
| 2026.01.26 | ₩61,612 | ₩65,621 | ₩60,142 | ₩60,943 | -1.08% | 387.5만 |
|---|
| 2026.01.23 | ₩65,354 | ₩70,432 | ₩62,146 | ₩65,688 | +0.51% | 389.4만 |
|---|
| 2026.01.22 | ₩68,962 | ₩70,032 | ₩64,151 | ₩66,423 | -3.68% | 336.4만 |
|---|
| 2026.01.21 | ₩64,686 | ₩69,363 | ₩57,201 | ₩69,096 | +6.82% | 562.7만 |
|---|
| 2026.01.20 | ₩66,824 | ₩69,363 | ₩63,216 | ₩64,552 | -3.40% | 517.6만 |
|---|
| 2026.01.16 | ₩77,449 | ₩80,456 | ₩71,903 | ₩78,986 | +1.98% | 415.7만 |
|---|
| 2026.01.15 | ₩89,277 | ₩89,945 | ₩77,249 | ₩77,917 | -12.72% | 414.9만 |
|---|
| 2026.01.14 | ₩84,733 | ₩96,227 | ₩82,795 | ₩87,539 | +3.31% | 592.6만 |
|---|
| 2026.01.13 | ₩81,525 | ₩85,267 | ₩78,719 | ₩79,922 | -1.97% | 402.1만 |
|---|
| 2026.01.12 | ₩73,907 | ₩81,793 | ₩72,838 | ₩79,922 | +8.14% | 290.9만 |
|---|
| 2026.01.09 | ₩77,850 | ₩82,995 | ₩72,437 | ₩74,977 | -3.69% | 348.1만 |
|---|
| 2026.01.08 | ₩72,504 | ₩83,129 | ₩70,432 | ₩81,258 | +12.07% | 337만 |
|---|
| 2026.01.07 | ₩83,664 | ₩84,866 | ₩76,179 | ₩76,981 | -7.99% | 359.6만 |
|---|
| 2026.01.06 | ₩96,628 | ₩97,028 | ₩82,060 | ₩87,940 | -8.99% | 425만 |
|---|
| 2026.01.05 | ₩88,208 | ₩95,291 | ₩85,735 | ₩93,153 | +5.61% | 413만 |
|---|
| 2026.01.02 | ₩67,225 | ₩82,194 | ₩64,552 | ₩81,659 | +21.47% | 490.1만 |
|---|
| 2025.12.31 | ₩67,425 | ₩67,626 | ₩61,879 | ₩63,884 | -5.25% | 244.7만 |
|---|
| 2025.12.30 | ₩70,967 | ₩73,319 | ₩65,514 | ₩66,156 | -6.78% | 277.2만 |
|---|
| 2025.12.29 | ₩67,826 | ₩75,511 | ₩67,760 | ₩70,299 | +3.65% | 297.5만 |
|---|
| 2025.12.26 | ₩75,377 | ₩75,377 | ₩67,225 | ₩69,096 | -8.33% | 318.6만 |
|---|
| 2025.12.24 | ₩74,175 | ₩75,712 | ₩71,502 | ₩74,843 | +0.90% | 166.6만 |
|---|
| 2025.12.23 | ₩78,585 | ₩80,189 | ₩72,705 | ₩77,649 | -1.19% | 367.8만 |
|---|
| 2025.12.22 | ₩93,153 | ₩93,821 | ₩81,258 | ₩84,599 | -9.18% | 388.6만 |
|---|
| 2025.12.19 | ₩78,719 | ₩87,406 | ₩77,115 | ₩87,005 | +10.53% | 427만 |
|---|
| 2025.12.18 | ₩86,002 | ₩88,863 | ₩71,368 | ₩71,769 | -16.55% | 543.3만 |
|---|
| 2025.12.17 | ₩87,272 | ₩92,752 | ₩75,511 | ₩76,580 | -12.25% | 528.1만 |
|---|
| 2025.12.16 | ₩85,267 | ₩89,945 | ₩82,594 | ₩88,074 | +3.29% | 375.1만 |
|---|
| 2025.12.15 | ₩108,789 | ₩110,487 | ₩84,599 | ₩86,069 | -20.88% | 558.6만 |
|---|
| 2025.12.12 | ₩137,256 | ₩138,593 | ₩109,992 | ₩110,928 | -19.18% | 420.5만 |
|---|
| 2025.12.11 | ₩138,793 | ₩144,473 | ₩130,975 | ₩136,588 | -1.59% | 301.7만 |
|---|
| 2025.12.10 | ₩141,667 | ₩163,986 | ₩137,390 | ₩151,824 | +7.17% | 378.7만 |
|---|
| 2025.12.09 | ₩115,004 | ₩146,879 | ₩112,732 | ₩143,137 | +24.46% | 428.4만 |
|---|
| 2025.12.08 | ₩117,343 | ₩120,951 | ₩107,453 | ₩120,283 | +2.51% | 279.7만 |
|---|
| 2025.12.05 | ₩116,407 | ₩126,966 | ₩109,190 | ₩109,859 | -5.63% | 375.7만 |
|---|
| 2025.12.04 | ₩105,716 | ₩124,694 | ₩100,771 | ₩124,560 | +17.83% | 415.3만 |
|---|
| 2025.12.03 | ₩105,315 | ₩112,732 | ₩98,900 | ₩107,988 | +2.54% | 435.2만 |
|---|
| 2025.12.02 | ₩90,814 | ₩102,909 | ₩89,945 | ₩98,098 | +8.02% | 417.5만 |
|---|
| 2025.12.01 | ₩91,415 | ₩94,088 | ₩80,456 | ₩82,060 | -10.23% | 480.4만 |
|---|
| 2025.11.28 | ₩111,863 | ₩122,154 | ₩102,107 | ₩109,391 | -2.21% | 335.3만 |
|---|
| 2025.11.26 | ₩91,950 | ₩104,646 | ₩86,871 | ₩100,503 | +9.30% | 360.7만 |
|---|
| 2025.11.25 | ₩91,014 | ₩97,563 | ₩82,795 | ₩84,866 | -6.75% | 306.8만 |
|---|
| 2025.11.24 | ₩76,179 | ₩100,744 | ₩73,105 | ₩98,365 | +29.12% | 277.4만 |
|---|
| 2025.11.21 | ₩71,101 | ₩74,977 | ₩61,612 | ₩70,299 | -1.13% | 322.1만 |
|---|
| 2025.11.20 | ₩97,296 | ₩98,485 | ₩70,967 | ₩71,769 | -26.24% | 298.1만 |
|---|
| 2025.11.19 | ₩109,124 | ₩113,734 | ₩88,208 | ₩92,484 | -15.25% | 291.6만 |
|---|
| 2025.11.18 | ₩103,577 | ₩120,617 | ₩100,904 | ₩112,799 | +8.90% | 252.2만 |
|---|
| 2025.11.17 | ₩125,095 | ₩130,387 | ₩97,964 | ₩104,780 | -16.24% | 225.6만 |
|---|
| 2025.11.14 | ₩136,054 | ₩144,073 | ₩124,025 | ₩132,044 | -2.95% | 218.6만 |
|---|
| 2025.11.13 | ₩179,489 | ₩181,494 | ₩144,607 | ₩149,418 | -16.75% | 217.7만 |
|---|
| 2025.11.12 | ₩190,849 | ₩192,052 | ₩174,544 | ₩185,503 | -2.80% | 96.5만 |
|---|
| 2025.11.11 | ₩187,241 | ₩194,511 | ₩175,213 | ₩177,084 | -5.42% | 70.7만 |
|---|
| 2025.11.10 | ₩211,431 | ₩216,109 | ₩190,582 | ₩193,255 | -8.60% | 108.9만 |
|---|
| 2025.11.07 | ₩158,239 | ₩186,172 | ₩145,944 | ₩183,900 | +16.22% | 150.2만 |
|---|
| 2025.11.06 | ₩191,518 | ₩191,785 | ₩158,907 | ₩160,511 | -16.19% | 120.4만 |
|---|
| 2025.11.05 | ₩198,334 | ₩210,095 | ₩188,711 | ₩199,136 | +0.40% | 102.1만 |
|---|
| 2025.11.04 | ₩191,651 | ₩217,312 | ₩180,558 | ₩182,029 | -5.02% | 134.5만 |
|---|
| 2025.11.03 | ₩238,161 | ₩238,562 | ₩212,500 | ₩218,114 | -8.42% | 114.6만 |
|---|
| 2025.10.31 | ₩260,213 | ₩266,761 | ₩243,239 | ₩259,277 | -0.36% | 69.2만 |
|---|
| 2025.10.30 | ₩280,527 | ₩287,076 | ₩236,691 | ₩239,898 | -14.48% | 121.7만 |
|---|
| 2025.10.29 | ₩331,982 | ₩331,982 | ₩294,961 | ₩300,842 | -9.38% | 69.5만 |
|---|
| 2025.10.28 | ₩345,346 | ₩356,038 | ₩335,056 | ₩336,793 | -2.48% | 51.5만 |
|---|
| 2025.10.27 | ₩350,158 | ₩362,988 | ₩328,640 | ₩351,494 | +0.38% | 75.6만 |
|---|
| 2025.10.24 | ₩319,552 | ₩326,368 | ₩306,321 | ₩311,801 | -2.43% | 59.4만 |
|---|
| 2025.10.23 | ₩291,085 | ₩303,114 | ₩282,666 | ₩297,367 | +2.16% | 58.1만 |
|---|
| 2025.10.22 | ₩323,963 | ₩324,230 | ₩266,267 | ₩285,940 | -11.74% | 116.7만 |
|---|
| 2025.10.21 | ₩346,416 | ₩379,828 | ₩331,982 | ₩336,793 | -2.78% | 98만 |
|---|
| 2025.10.20 | ₩346,148 | ₩368,468 | ₩336,526 | ₩359,647 | +3.90% | 84.5만 |
|---|
| 2025.10.17 | ₩313,806 | ₩327,772 | ₩295,897 | ₩314,073 | +0.09% | 103.8만 |
|---|
| 2025.10.16 | ₩376,887 | ₩397,603 | ₩328,774 | ₩331,982 | -11.91% | 109.4만 |
|---|
| 2025.10.15 | ₩372,076 | ₩373,947 | ₩331,447 | ₩363,255 | -2.37% | 92.6만 |
|---|
| 2025.10.14 | ₩354,167 | ₩383,744 | ₩344,010 | ₩352,964 | -0.34% | 95.9만 |
|---|
| 2025.10.13 | ₩379,828 | ₩410,032 | ₩358,444 | ₩406,290 | +6.97% | 92.9만 |
|---|
| 2025.10.10 | ₩461,086 | ₩486,479 | ₩354,167 | ₩356,707 | -22.64% | 171.8만 |
|---|