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 | ₩23,483 | ₩23,783 | ₩22,346 | ₩22,747 | -3.13% | 351.5만 |
| 2026.10.08 | ₩22,988 | ₩23,570 | ₩21,289 | ₩22,881 | -0.47% | 584.9만 |
| 2026.10.07 | ₩24,594 | ₩25,102 | ₩23,229 | ₩24,072 | -2.12% | 576.5만 |
| 2026.10.06 | ₩28,501 | ₩29,248 | ₩26,467 | ₩27,257 | -4.37% | 467.3만 |
| 2026.10.05 | ₩28,448 | ₩29,545 | ₩27,585 | ₩28,608 | +0.56% | 411만 |
| 2026.10.02 | ₩30,241 | ₩31,552 | ₩26,735 | ₩27,471 | -9.16% | 747.6만 |
| 2026.10.01 | ₩27,845 | ₩29,832 | ₩27,564 | ₩28,514 | +2.40% | 513.7만 |
| 2026.09.30 | ₩29,879 | ₩31,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,765 |
| -7.08% |
| 586.3만 |
| 2026.09.29 | ₩30,789 | ₩30,990 | ₩27,765 | ₩28,501 | -7.43% | 495만 |
|---|
| 2026.09.28 | ₩29,719 | ₩31,151 | ₩28,576 | ₩28,903 | -2.75% | 423.2만 |
|---|
| 2026.09.25 | ₩32,127 | ₩32,248 | ₩28,983 | ₩30,415 | -5.33% | 456.1만 |
|---|
| 2026.09.24 | ₩29,612 | ₩32,181 | ₩29,612 | ₩31,525 | +6.46% | 540.3만 |
|---|
| 2026.09.23 | ₩31,980 | ₩32,783 | ₩29,879 | ₩30,187 | -5.61% | 623.1만 |
|---|
| 2026.09.22 | ₩31,485 | ₩33,519 | ₩30,923 | ₩33,091 | +5.10% | 501.4만 |
|---|
| 2026.09.21 | ₩30,776 | ₩32,301 | ₩29,699 | ₩32,194 | +4.61% | 594.7만 |
|---|
| 2026.09.18 | ₩25,035 | ₩28,113 | ₩25,029 | ₩27,283 | +8.98% | 680.1만 |
|---|
| 2026.09.17 | ₩22,707 | ₩24,607 | ₩22,105 | ₩23,242 | +2.36% | 494.8만 |
|---|
| 2026.09.16 | ₩22,640 | ₩22,821 | ₩20,085 | ₩21,383 | -5.56% | 720.5만 |
|---|
| 2026.09.15 | ₩25,062 | ₩25,183 | ₩21,610 | ₩22,948 | -8.44% | 752.8만 |
|---|
| 2026.09.14 | ₩25,002 | ₩27,939 | ₩25,002 | ₩27,417 | +9.66% | 554.9만 |
|---|
| 2026.09.11 | ₩25,102 | ₩29,946 | ₩24,433 | ₩26,093 | +3.94% | 941.9만 |
|---|
| 2026.09.10 | ₩23,256 | ₩25,296 | ₩22,680 | ₩24,380 | +4.83% | 435.2만 |
|---|
| 2026.09.09 | ₩27,029 | ₩27,203 | ₩24,246 | ₩24,353 | -9.90% | 434.8만 |
|---|
| 2026.09.08 | ₩25,571 | ₩26,494 | ₩24,407 | ₩25,678 | +0.42% | 356.1만 |
|---|
| 2026.09.04 | ₩26,588 | ₩27,163 | ₩25,038 | ₩26,079 | -1.91% | 505.2만 |
|---|
| 2026.09.03 | ₩24,286 | ₩29,625 | ₩24,166 | ₩29,197 | +20.22% | 650.9만 |
|---|
| 2026.09.02 | ₩22,868 | ₩23,665 | ₩22,212 | ₩22,721 | -0.64% | 294.6만 |
|---|
| 2026.09.01 | ₩25,464 | ₩25,945 | ₩22,658 | ₩23,443 | -7.93% | 486.4만 |
|---|
| 2026.08.31 | ₩24,781 | ₩27,899 | ₩24,313 | ₩27,645 | +11.56% | 356.9만 |
|---|
| 2026.08.28 | ₩27,431 | ₩28,675 | ₩24,433 | ₩24,433 | -10.93% | 605만 |
|---|
| 2026.08.27 | ₩29,384 | ₩31,445 | ₩27,538 | ₩28,688 | -2.37% | 579.7만 |
|---|
| 2026.08.26 | ₩25,932 | ₩27,859 | ₩25,464 | ₩27,096 | +4.49% | 342.7만 |
|---|
| 2026.08.25 | ₩24,781 | ₩28,951 | ₩24,353 | ₩26,909 | +8.59% | 542.7만 |
|---|
| 2026.08.24 | ₩24,353 | ₩27,123 | ₩23,738 | ₩25,450 | +4.51% | 625.1만 |
|---|
| 2026.08.21 | ₩21,730 | ₩23,871 | ₩21,142 | ₩22,895 | +5.36% | 673.3만 |
|---|
| 2026.08.20 | ₩20,352 | ₩20,954 | ₩19,054 | ₩20,580 | +1.12% | 813.9만 |
|---|
| 2026.08.19 | ₩15,354 | ₩19,228 | ₩15,107 | ₩18,198 | +18.52% | 817.9만 |
|---|
| 2026.08.18 | ₩15,134 | ₩16,097 | ₩14,936 | ₩15,013 | -0.80% | 278만 |
|---|
| 2026.08.17 | ₩14,813 | ₩16,164 | ₩14,732 | ₩15,696 | +5.96% | 294만 |
|---|
| 2026.08.14 | ₩14,572 | ₩14,920 | ₩13,568 | ₩14,625 | +0.37% | 401.3만 |
|---|
| 2026.08.13 | ₩14,451 | ₩15,328 | ₩14,083 | ₩15,053 | +4.17% | 336.6만 |
|---|
| 2026.08.12 | ₩15,167 | ₩15,266 | ₩14,351 | ₩14,451 | -4.72% | 260.9만 |
|---|
| 2026.08.11 | ₩15,147 | ₩15,388 | ₩14,050 | ₩14,826 | -2.12% | 223.5만 |
|---|
| 2026.08.10 | ₩15,916 | ₩16,109 | ₩14,746 | ₩14,746 | -7.36% | 298.5만 |
|---|
| 2026.08.07 | ₩16,070 | ₩16,833 | ₩14,946 | ₩16,017 | -0.33% | 325.5만 |
|---|
| 2026.08.06 | ₩14,719 | ₩15,896 | ₩14,425 | ₩15,227 | +3.45% | 355.4만 |
|---|
| 2026.08.05 | ₩14,839 | ₩15,722 | ₩14,036 | ₩15,455 | +4.15% | 265.4만 |
|---|
| 2026.08.04 | ₩13,943 | ₩15,027 | ₩13,655 | ₩14,826 | +6.33% | 284.7만 |
|---|
| 2026.08.03 | ₩13,153 | ₩14,010 | ₩12,605 | ₩13,796 | +4.88% | 238.4만 |
|---|
| 2026.07.31 | ₩14,411 | ₩14,438 | ₩12,417 | ₩13,648 | -5.29% | 333.3만 |
|---|
| 2026.07.30 | ₩13,474 | ₩15,187 | ₩13,163 | ₩14,946 | +10.92% | 380.3만 |
|---|
| 2026.07.29 | ₩14,083 | ₩14,558 | ₩12,631 | ₩12,739 | -9.55% | 330.2만 |
|---|
| 2026.07.28 | ₩13,448 | ₩14,839 | ₩12,290 | ₩14,304 | +6.37% | 458.5만 |
|---|
| 2026.07.27 | ₩13,167 | ₩15,495 | ₩13,060 | ₩14,853 | +12.80% | 628.8만 |
|---|
| 2026.07.24 | ₩12,979 | ₩12,993 | ₩11,320 | ₩11,815 | -8.97% | 313.8만 |
|---|
| 2026.07.23 | ₩14,103 | ₩15,174 | ₩12,524 | ₩13,113 | -7.02% | 304.4만 |
|---|
| 2026.07.22 | ₩13,889 | ₩15,789 | ₩13,856 | ₩14,920 | +7.42% | 418.4만 |
|---|
| 2026.07.21 | ₩13,782 | ₩14,184 | ₩13,314 | ₩14,130 | +2.52% | 368.8만 |
|---|
| 2026.07.20 | ₩12,284 | ₩13,569 | ₩12,083 | ₩13,153 | +7.08% | 461.2만 |
|---|
| 2026.07.17 | ₩10,578 | ₩12,043 | ₩10,317 | ₩11,788 | +11.45% | 427.4만 |
|---|
| 2026.07.16 | ₩11,735 | ₩11,989 | ₩10,905 | ₩11,454 | -2.39% | 345.8만 |
|---|
| 2026.07.15 | ₩13,488 | ₩13,769 | ₩11,788 | ₩12,043 | -10.71% | 597.8만 |
|---|
| 2026.07.14 | ₩11,494 | ₩12,859 | ₩11,494 | ₩12,739 | +10.83% | 732.5만 |
|---|
| 2026.07.13 | ₩10,410 | ₩10,825 | ₩9,995 | ₩10,450 | +0.39% | 226.1만 |
|---|
| 2026.07.10 | ₩11,387 | ₩11,775 | ₩10,932 | ₩11,039 | -3.06% | 334.2만 |
|---|
| 2026.07.09 | ₩10,705 | ₩10,972 | ₩10,357 | ₩10,651 | -0.50% | 259.8만 |
|---|
| 2026.07.08 | ₩10,169 | ₩10,905 | ₩9,741 | ₩10,812 | +6.32% | 439.7만 |
|---|
| 2026.07.07 | ₩11,641 | ₩12,257 | ₩10,772 | ₩10,852 | -6.78% | 514.8만 |
|---|
| 2026.07.06 | ₩10,330 | ₩12,779 | ₩10,210 | ₩11,896 | +15.16% | 886.8만 |
|---|
| 2026.07.02 | ₩10,705 | ₩11,494 | ₩10,103 | ₩10,303 | -3.75% | 549.1만 |
|---|
| 2026.07.01 | ₩8,831 | ₩10,571 | ₩8,831 | ₩10,036 | +13.64% | 658.3만 |
|---|
| 2026.06.30 | ₩8,698 | ₩9,099 | ₩8,162 | ₩8,938 | +2.77% | 470.9만 |
|---|
| 2026.06.29 | ₩9,367 | ₩9,648 | ₩8,524 | ₩9,500 | +1.43% | 603.4만 |
|---|
| 2026.06.26 | ₩8,483 | ₩9,567 | ₩8,430 | ₩9,233 | +8.83% | 549.8만 |
|---|
| 2026.06.25 | ₩10,370 | ₩10,370 | ₩8,617 | ₩9,032 | -12.90% | 648.5만 |
|---|
| 2026.06.24 | ₩11,414 | ₩11,548 | ₩9,688 | ₩10,022 | -12.19% | 905.6만 |
|---|
| 2026.06.23 | ₩11,615 | ₩12,243 | ₩11,414 | ₩11,708 | +0.81% | 661.2만 |
|---|
| 2026.06.22 | ₩13,648 | ₩14,986 | ₩12,645 | ₩12,846 | -5.88% | 1104.5만 |
|---|
| 2026.06.18 | ₩13,100 | ₩13,515 | ₩12,190 | ₩13,381 | +2.15% | 622.3만 |
|---|
| 2026.06.17 | ₩13,327 | ₩14,585 | ₩12,591 | ₩12,685 | -4.82% | 1199.4만 |
|---|
| 2026.06.16 | ₩14,986 | ₩15,388 | ₩13,515 | ₩13,648 | -8.93% | 1259.3만 |
|---|
| 2026.06.15 | ₩15,388 | ₩16,325 | ₩14,986 | ₩15,053 | -2.17% | 1482.9만 |
|---|
| 2026.06.12 | ₩13,782 | ₩14,719 | ₩13,180 | ₩13,515 | -1.94% | 1508.1만 |
|---|
| 2026.06.11 | ₩12,712 | ₩14,184 | ₩12,310 | ₩14,050 | +10.53% | 800.7만 |
|---|
| 2026.06.10 | ₩13,274 | ₩14,050 | ₩12,605 | ₩12,832 | -3.33% | 971.1만 |
|---|
| 2026.06.09 | ₩14,251 | ₩14,986 | ₩12,471 | ₩13,648 | -4.23% | 1921.5만 |
|---|
| 2026.06.08 | ₩14,719 | ₩15,656 | ₩14,184 | ₩14,853 | +0.91% | 876.3만 |
|---|
| 2026.06.05 | ₩15,522 | ₩15,522 | ₩12,752 | ₩13,381 | -13.79% | 1844.2만 |
|---|
| 2026.06.04 | ₩15,254 | ₩17,261 | ₩14,986 | ₩17,127 | +12.28% | 1332.6만 |
|---|
| 2026.06.03 | ₩16,994 | ₩17,127 | ₩15,254 | ₩15,455 | -9.06% | 1008.4만 |
|---|
| 2026.06.02 | ₩18,733 | ₩18,867 | ₩16,592 | ₩17,462 | -6.79% | 1302.6만 |
|---|
| 2026.06.01 | ₩18,466 | ₩20,473 | ₩17,930 | ₩19,135 | +3.62% | 1303.7만 |
|---|
| 2026.05.29 | ₩19,268 | ₩21,409 | ₩18,466 | ₩20,071 | +4.17% | 1405.4만 |
|---|
| 2026.05.28 | ₩18,332 | ₩20,339 | ₩17,395 | ₩20,071 | +9.49% | 1236.5만 |
|---|
| 2026.05.27 | ₩19,670 | ₩19,937 | ₩19,001 | ₩19,335 | -1.70% | 1078.3만 |
|---|
| 2026.05.26 | ₩20,473 | ₩21,811 | ₩19,670 | ₩20,071 | -1.96% | 1095.5만 |
|---|
| 2026.05.22 | ₩20,740 | ₩21,543 | ₩19,268 | ₩19,469 | -6.13% | 1155.2만 |
|---|
| 2026.05.21 | ₩19,804 | ₩21,142 | ₩19,670 | ₩21,075 | +6.42% | 1125.7만 |
|---|
| 2026.05.20 | ₩19,536 | ₩21,142 | ₩19,135 | ₩20,540 | +5.14% | 1128만 |
|---|
| 2026.05.19 | ₩18,867 | ₩19,804 | ₩18,466 | ₩19,001 | +0.71% | 1077.2만 |
|---|
| 2026.05.18 | ₩20,874 | ₩20,874 | ₩18,466 | ₩19,335 | -7.37% | 1499.1만 |
|---|
| 2026.05.15 | ₩25,290 | ₩25,424 | ₩21,811 | ₩21,945 | -13.23% | 1300.5만 |
|---|
| 2026.05.14 | ₩25,290 | ₩28,635 | ₩23,965 | ₩27,029 | +6.88% | 1643.6만 |
|---|
| 2026.05.13 | ₩25,959 | ₩26,494 | ₩24,888 | ₩25,290 | -2.58% | 849.2만 |
|---|
| 2026.05.12 | ₩28,233 | ₩28,367 | ₩25,424 | ₩26,628 | -5.69% | 1430.1만 |
|---|
| 2026.05.11 | ₩27,431 | ₩30,910 | ₩27,297 | ₩30,107 | +9.76% | 1614.9만 |
|---|
| 2026.05.08 | ₩27,297 | ₩28,367 | ₩26,226 | ₩27,966 | +2.45% | 955.8만 |
|---|
| 2026.05.07 | ₩29,170 | ₩29,170 | ₩25,959 | ₩27,498 | -5.73% | 1455.8만 |
|---|
| 2026.05.06 | ₩30,241 | ₩31,311 | ₩29,170 | ₩29,839 | -1.33% | 1436.2만 |
|---|
| 2026.05.05 | ₩30,642 | ₩31,043 | ₩29,036 | ₩30,374 | -0.87% | 1734.7만 |
|---|
| 2026.05.04 | ₩27,832 | ₩30,508 | ₩27,832 | ₩29,705 | +6.73% | 1784.9만 |
|---|
| 2026.05.01 | ₩26,628 | ₩27,832 | ₩26,226 | ₩27,364 | +2.76% | 1316.8만 |
|---|
| 2026.04.30 | ₩24,621 | ₩26,293 | ₩24,099 | ₩26,093 | +5.98% | 960.1만 |
|---|
| 2026.04.29 | ₩26,093 | ₩26,093 | ₩23,416 | ₩24,487 | -6.15% | 1105.6만 |
|---|
| 2026.04.28 | ₩25,557 | ₩27,029 | ₩24,353 | ₩26,628 | +4.19% | 1186.7만 |
|---|
| 2026.04.27 | ₩27,832 | ₩29,023 | ₩26,494 | ₩26,895 | -3.37% | 1176.3만 |
|---|
| 2026.04.24 | ₩29,036 | ₩29,304 | ₩27,163 | ₩28,367 | -2.30% | 926.3만 |
|---|
| 2026.04.23 | ₩29,638 | ₩30,843 | ₩27,163 | ₩28,233 | -4.74% | 1345.5만 |
|---|
| 2026.04.22 | ₩30,374 | ₩31,980 | ₩29,973 | ₩31,445 | +3.52% | 1609만 |
|---|
| 2026.04.21 | ₩29,973 | ₩30,508 | ₩27,431 | ₩27,698 | -7.59% | 1602.6만 |
|---|
| 2026.04.20 | ₩28,769 | ₩30,374 | ₩27,297 | ₩29,772 | +3.49% | 1443만 |
|---|
| 2026.04.17 | ₩31,043 | ₩33,987 | ₩30,241 | ₩31,177 | +0.43% | 2066.8만 |
|---|
| 2026.04.16 | ₩29,438 | ₩29,705 | ₩27,297 | ₩29,705 | +0.91% | 1420.8만 |
|---|
| 2026.04.15 | ₩27,698 | ₩29,705 | ₩26,360 | ₩29,438 | +6.28% | 1567.4만 |
|---|
| 2026.04.14 | ₩29,438 | ₩31,445 | ₩26,360 | ₩27,230 | -7.50% | 1715.4만 |
|---|
| 2026.04.13 | ₩25,825 | ₩28,635 | ₩25,290 | ₩27,431 | +6.22% | 1410만 |
|---|
| 2026.04.10 | ₩27,029 | ₩28,100 | ₩26,093 | ₩26,695 | -1.24% | 1055.5만 |
|---|
| 2026.04.09 | ₩26,695 | ₩28,367 | ₩24,754 | ₩26,494 | -0.75% | 1275.5만 |
|---|
| 2026.04.08 | ₩28,367 | ₩28,501 | ₩25,424 | ₩27,564 | -2.83% | 1317.6만 |
|---|
| 2026.04.07 | ₩24,085 | ₩24,353 | ₩22,212 | ₩24,219 | +0.56% | 906.8만 |
|---|
| 2026.04.06 | ₩24,085 | ₩26,226 | ₩23,952 | ₩25,557 | +6.11% | 1192.1만 |
|---|
| 2026.04.02 | ₩21,275 | ₩22,881 | ₩20,071 | ₩22,747 | +6.92% | 1089.3만 |
|---|
| 2026.04.01 | ₩23,818 | ₩25,022 | ₩22,881 | ₩23,416 | -1.69% | 1861.6만 |
|---|
| 2026.03.31 | ₩20,874 | ₩24,085 | ₩20,339 | ₩23,617 | +13.14% | 1969.2만 |
|---|
| 2026.03.30 | ₩22,480 | ₩22,480 | ₩19,268 | ₩20,339 | -9.52% | 1390.7만 |
|---|
| 2026.03.27 | ₩22,212 | ₩22,346 | ₩20,339 | ₩20,606 | -7.23% | 1382.2만 |
|---|
| 2026.03.26 | ₩25,557 | ₩26,494 | ₩23,149 | ₩23,283 | -8.90% | 1380.5만 |
|---|
| 2026.03.25 | ₩28,233 | ₩29,572 | ₩26,628 | ₩27,966 | -0.95% | 1512.3만 |
|---|
| 2026.03.24 | ₩27,564 | ₩28,635 | ₩25,691 | ₩26,695 | -3.16% | 1653.8만 |
|---|
| 2026.03.23 | ₩28,100 | ₩29,438 | ₩26,093 | ₩28,033 | -0.24% | 1991만 |
|---|
| 2026.03.20 | ₩27,698 | ₩27,966 | ₩25,424 | ₩27,096 | -2.17% | 1416.5만 |
|---|
| 2026.03.19 | ₩26,762 | ₩28,501 | ₩26,093 | ₩27,698 | +3.50% | 1396.1만 |
|---|
| 2026.03.18 | ₩31,445 | ₩31,980 | ₩28,635 | ₩28,769 | -8.51% | 1372.1만 |
|---|
| 2026.03.17 | ₩34,188 | ₩35,861 | ₩33,184 | ₩33,987 | -0.59% | 2030.7만 |
|---|
| 2026.03.16 | ₩31,445 | ₩34,790 | ₩31,311 | ₩34,522 | +9.79% | 2083.3만 |
|---|
| 2026.03.13 | ₩30,107 | ₩32,783 | ₩26,895 | ₩27,096 | -10.00% | 1981.1만 |
|---|
| 2026.03.12 | ₩27,832 | ₩29,103 | ₩25,959 | ₩27,163 | -2.40% | 1438만 |
|---|
| 2026.03.11 | ₩27,832 | ₩29,705 | ₩26,762 | ₩28,501 | +2.40% | 1812.6만 |
|---|
| 2026.03.10 | ₩27,832 | ₩29,705 | ₩26,628 | ₩27,698 | -0.48% | 1819.3만 |
|---|
| 2026.03.09 | ₩24,219 | ₩27,698 | ₩24,085 | ₩27,564 | +13.81% | 1698.2만 |
|---|
| 2026.03.06 | ₩24,754 | ₩25,022 | ₩23,149 | ₩23,283 | -5.95% | 1232.9만 |
|---|
| 2026.03.05 | ₩29,170 | ₩29,973 | ₩26,093 | ₩27,096 | -7.11% | 1234.7만 |
|---|
| 2026.03.04 | ₩29,304 | ₩31,311 | ₩28,233 | ₩29,237 | -0.23% | 1130.5만 |
|---|
| 2026.03.03 | ₩25,290 | ₩27,029 | ₩23,818 | ₩25,490 | +0.79% | 912만 |
|---|
| 2026.03.02 | ₩23,952 | ₩29,572 | ₩23,684 | ₩27,832 | +16.20% | 938.6만 |
|---|
| 2026.02.27 | ₩25,825 | ₩26,494 | ₩23,818 | ₩24,219 | -6.22% | 637.2만 |
|---|
| 2026.02.26 | ₩31,311 | ₩31,552 | ₩26,762 | ₩28,167 | -10.04% | 745.2만 |
|---|
| 2026.02.25 | ₩28,903 | ₩33,184 | ₩28,635 | ₩31,311 | +8.33% | 960.6만 |
|---|
| 2026.02.24 | ₩23,885 | ₩26,360 | ₩23,818 | ₩26,093 | +9.24% | 577.6만 |
|---|
| 2026.02.23 | ₩26,360 | ₩26,628 | ₩24,219 | ₩25,424 | -3.55% | 592.5만 |
|---|
| 2026.02.20 | ₩27,163 | ₩28,635 | ₩26,628 | ₩27,899 | +2.71% | 614만 |
|---|
| 2026.02.19 | ₩26,226 | ₩27,498 | ₩25,557 | ₩27,431 | +4.59% | 678.9만 |
|---|
| 2026.02.18 | ₩27,698 | ₩29,572 | ₩26,494 | ₩27,431 | -0.97% | 634.1만 |
|---|
| 2026.02.17 | ₩29,572 | ₩29,705 | ₩27,163 | ₩28,233 | -4.52% | 617.8만 |
|---|
| 2026.02.13 | ₩28,769 | ₩32,315 | ₩27,966 | ₩30,575 | +6.28% | 917.7만 |
|---|
| 2026.02.12 | ₩28,367 | ₩28,367 | ₩24,420 | ₩27,230 | -4.01% | 810.5만 |
|---|
| 2026.02.11 | ₩29,304 | ₩29,304 | ₩25,424 | ₩26,762 | -8.68% | 756.3만 |
|---|
| 2026.02.10 | ₩30,374 | ₩32,047 | ₩27,966 | ₩28,167 | -7.27% | 661.8만 |
|---|
| 2026.02.09 | ₩26,895 | ₩33,586 | ₩26,494 | ₩32,515 | +20.90% | 761.2만 |
|---|
| 2026.02.06 | ₩25,624 | ₩30,374 | ₩25,357 | ₩29,705 | +15.93% | 960.2만 |
|---|
| 2026.02.05 | ₩27,698 | ₩30,241 | ₩21,409 | ₩22,212 | -19.81% | 1254.5만 |
|---|
| 2026.02.04 | ₩36,262 | ₩36,663 | ₩29,705 | ₩31,177 | -14.02% | 707.6만 |
|---|
| 2026.02.03 | ₩40,410 | ₩40,678 | ₩33,586 | ₩37,868 | -6.29% | 726.9만 |
|---|
| 2026.02.02 | ₩40,009 | ₩44,692 | ₩38,804 | ₩40,009 | 0.00% | 604.2만 |
|---|
| 2026.01.30 | ₩52,453 | ₩54,594 | ₩46,431 | ₩48,706 | -7.14% | 565.8만 |
|---|
| 2026.01.29 | ₩64,830 | ₩65,031 | ₩52,453 | ₩55,530 | -14.34% | 635.9만 |
|---|
| 2026.01.28 | ₩69,982 | ₩73,527 | ₩68,510 | ₩69,313 | -0.96% | 359.6만 |
|---|
| 2026.01.27 | ₩61,685 | ₩68,657 | ₩61,016 | ₩67,707 | +9.76% | 330.9만 |
|---|
| 2026.01.26 | ₩61,685 | ₩65,700 | ₩60,214 | ₩61,016 | -1.08% | 387.5만 |
|---|
| 2026.01.23 | ₩65,432 | ₩70,517 | ₩62,221 | ₩65,767 | +0.51% | 389.4만 |
|---|
| 2026.01.22 | ₩69,045 | ₩70,115 | ₩64,228 | ₩66,503 | -3.68% | 336.4만 |
|---|
| 2026.01.21 | ₩64,763 | ₩69,446 | ₩57,270 | ₩69,179 | +6.82% | 562.7만 |
|---|
| 2026.01.20 | ₩66,904 | ₩69,446 | ₩63,291 | ₩64,629 | -3.40% | 517.6만 |
|---|
| 2026.01.16 | ₩77,542 | ₩80,552 | ₩71,989 | ₩79,081 | +1.98% | 415.7만 |
|---|
| 2026.01.15 | ₩89,384 | ₩90,053 | ₩77,341 | ₩78,010 | -12.72% | 414.9만 |
|---|
| 2026.01.14 | ₩84,834 | ₩96,342 | ₩82,894 | ₩87,644 | +3.31% | 592.6만 |
|---|
| 2026.01.13 | ₩81,623 | ₩85,370 | ₩78,813 | ₩80,017 | -1.97% | 402.1만 |
|---|
| 2026.01.12 | ₩73,996 | ₩81,890 | ₩72,925 | ₩80,017 | +8.14% | 290.9만 |
|---|
| 2026.01.09 | ₩77,943 | ₩83,095 | ₩72,524 | ₩75,066 | -3.69% | 348.1만 |
|---|
| 2026.01.08 | ₩72,591 | ₩83,229 | ₩70,517 | ₩81,355 | +12.07% | 337만 |
|---|
| 2026.01.07 | ₩83,764 | ₩84,968 | ₩76,271 | ₩77,073 | -7.99% | 359.6만 |
|---|
| 2026.01.06 | ₩96,743 | ₩97,145 | ₩82,158 | ₩88,046 | -8.99% | 425만 |
|---|
| 2026.01.05 | ₩88,313 | ₩95,405 | ₩85,838 | ₩93,264 | +5.61% | 413만 |
|---|
| 2026.01.02 | ₩67,305 | ₩82,292 | ₩64,629 | ₩81,757 | +21.47% | 490.1만 |
|---|
| 2025.12.31 | ₩67,506 | ₩67,707 | ₩61,953 | ₩63,960 | -5.25% | 244.7만 |
|---|
| 2025.12.30 | ₩71,052 | ₩73,407 | ₩65,593 | ₩66,235 | -6.78% | 277.2만 |
|---|
| 2025.12.29 | ₩67,908 | ₩75,602 | ₩67,841 | ₩70,383 | +3.65% | 297.5만 |
|---|
| 2025.12.26 | ₩75,468 | ₩75,468 | ₩67,305 | ₩69,179 | -8.33% | 318.6만 |
|---|
| 2025.12.24 | ₩74,263 | ₩75,802 | ₩71,587 | ₩74,932 | +0.90% | 166.6만 |
|---|
| 2025.12.23 | ₩78,679 | ₩80,285 | ₩72,792 | ₩77,742 | -1.19% | 367.8만 |
|---|
| 2025.12.22 | ₩93,264 | ₩93,933 | ₩81,355 | ₩84,700 | -9.18% | 388.6만 |
|---|
| 2025.12.19 | ₩78,813 | ₩87,510 | ₩77,207 | ₩87,109 | +10.53% | 427만 |
|---|
| 2025.12.18 | ₩86,105 | ₩88,969 | ₩71,453 | ₩71,855 | -16.55% | 543.3만 |
|---|
| 2025.12.17 | ₩87,377 | ₩92,863 | ₩75,602 | ₩76,672 | -12.25% | 528.1만 |
|---|
| 2025.12.16 | ₩85,370 | ₩90,053 | ₩82,693 | ₩88,179 | +3.29% | 375.1만 |
|---|
| 2025.12.15 | ₩108,920 | ₩110,619 | ₩84,700 | ₩86,172 | -20.88% | 558.6만 |
|---|
| 2025.12.12 | ₩137,421 | ₩138,759 | ₩110,124 | ₩111,061 | -19.18% | 420.5만 |
|---|
| 2025.12.11 | ₩138,960 | ₩144,646 | ₩131,132 | ₩136,752 | -1.59% | 301.7만 |
|---|
| 2025.12.10 | ₩141,836 | ₩164,182 | ₩137,555 | ₩152,006 | +7.17% | 378.7만 |
|---|
| 2025.12.09 | ₩115,142 | ₩147,055 | ₩112,867 | ₩143,308 | +24.46% | 428.4만 |
|---|
| 2025.12.08 | ₩117,483 | ₩121,096 | ₩107,582 | ₩120,427 | +2.51% | 279.7만 |
|---|
| 2025.12.05 | ₩116,547 | ₩127,118 | ₩109,321 | ₩109,990 | -5.63% | 375.7만 |
|---|
| 2025.12.04 | ₩105,842 | ₩124,843 | ₩100,891 | ₩124,709 | +17.83% | 415.3만 |
|---|
| 2025.12.03 | ₩105,441 | ₩112,867 | ₩99,018 | ₩108,117 | +2.54% | 435.2만 |
|---|
| 2025.12.02 | ₩90,923 | ₩103,032 | ₩90,053 | ₩98,215 | +8.02% | 417.5만 |
|---|
| 2025.12.01 | ₩91,525 | ₩94,201 | ₩80,552 | ₩82,158 | -10.23% | 480.4만 |
|---|
| 2025.11.28 | ₩111,997 | ₩122,301 | ₩102,229 | ₩109,522 | -2.21% | 335.3만 |
|---|
| 2025.11.26 | ₩92,060 | ₩104,772 | ₩86,975 | ₩100,624 | +9.30% | 360.7만 |
|---|
| 2025.11.25 | ₩91,123 | ₩97,680 | ₩82,894 | ₩84,968 | -6.75% | 306.8만 |
|---|
| 2025.11.24 | ₩76,271 | ₩100,864 | ₩73,193 | ₩98,483 | +29.12% | 277.4만 |
|---|
| 2025.11.21 | ₩71,186 | ₩75,066 | ₩61,685 | ₩70,383 | -1.13% | 322.1만 |
|---|
| 2025.11.20 | ₩97,412 | ₩98,603 | ₩71,052 | ₩71,855 | -26.24% | 298.1만 |
|---|
| 2025.11.19 | ₩109,254 | ₩113,871 | ₩88,313 | ₩92,595 | -15.25% | 291.6만 |
|---|
| 2025.11.18 | ₩103,701 | ₩120,762 | ₩101,025 | ₩112,934 | +8.90% | 252.2만 |
|---|
| 2025.11.17 | ₩125,244 | ₩130,543 | ₩98,081 | ₩104,905 | -16.24% | 225.6만 |
|---|
| 2025.11.14 | ₩136,217 | ₩144,245 | ₩124,174 | ₩132,202 | -2.95% | 218.6만 |
|---|
| 2025.11.13 | ₩179,704 | ₩181,711 | ₩144,780 | ₩149,597 | -16.75% | 217.7만 |
|---|
| 2025.11.12 | ₩191,078 | ₩192,282 | ₩174,753 | ₩185,726 | -2.80% | 96.5만 |
|---|
| 2025.11.11 | ₩187,465 | ₩194,744 | ₩175,422 | ₩177,296 | -5.42% | 70.7만 |
|---|
| 2025.11.10 | ₩211,684 | ₩216,368 | ₩190,810 | ₩193,486 | -8.60% | 108.9만 |
|---|
| 2025.11.07 | ₩158,429 | ₩186,395 | ₩146,118 | ₩184,120 | +16.22% | 150.2만 |
|---|
| 2025.11.06 | ₩191,747 | ₩192,014 | ₩159,098 | ₩160,703 | -16.19% | 120.4만 |
|---|
| 2025.11.05 | ₩198,571 | ₩210,346 | ₩188,937 | ₩199,374 | +0.40% | 102.1만 |
|---|
| 2025.11.04 | ₩191,881 | ₩217,572 | ₩180,775 | ₩182,246 | -5.02% | 134.5만 |
|---|
| 2025.11.03 | ₩238,446 | ₩238,847 | ₩212,755 | ₩218,375 | -8.42% | 114.6만 |
|---|
| 2025.10.31 | ₩260,524 | ₩267,081 | ₩243,531 | ₩259,588 | -0.36% | 69.2만 |
|---|
| 2025.10.30 | ₩280,863 | ₩287,420 | ₩236,974 | ₩240,185 | -14.48% | 121.7만 |
|---|
| 2025.10.29 | ₩332,379 | ₩332,379 | ₩295,314 | ₩301,202 | -9.38% | 69.5만 |
|---|
| 2025.10.28 | ₩345,760 | ₩356,465 | ₩335,457 | ₩337,196 | -2.48% | 51.5만 |
|---|
| 2025.10.27 | ₩350,577 | ₩363,423 | ₩329,034 | ₩351,915 | +0.38% | 75.6만 |
|---|
| 2025.10.24 | ₩319,935 | ₩326,759 | ₩306,688 | ₩312,174 | -2.43% | 59.4만 |
|---|
| 2025.10.23 | ₩291,434 | ₩303,477 | ₩283,004 | ₩297,723 | +2.16% | 58.1만 |
|---|
| 2025.10.22 | ₩324,351 | ₩324,618 | ₩266,586 | ₩286,282 | -11.74% | 116.7만 |
|---|
| 2025.10.21 | ₩346,830 | ₩380,282 | ₩332,379 | ₩337,196 | -2.78% | 98만 |
|---|
| 2025.10.20 | ₩346,563 | ₩368,909 | ₩336,929 | ₩360,077 | +3.90% | 84.5만 |
|---|
| 2025.10.17 | ₩314,181 | ₩328,164 | ₩296,251 | ₩314,449 | +0.09% | 103.8만 |
|---|
| 2025.10.16 | ₩377,339 | ₩398,079 | ₩329,168 | ₩332,379 | -11.91% | 109.4만 |
|---|
| 2025.10.15 | ₩372,521 | ₩374,395 | ₩331,844 | ₩363,690 | -2.37% | 92.6만 |
|---|
| 2025.10.14 | ₩354,591 | ₩384,203 | ₩344,422 | ₩353,387 | -0.34% | 95.9만 |
|---|
| 2025.10.13 | ₩380,282 | ₩410,523 | ₩358,873 | ₩406,776 | +6.97% | 92.9만 |
|---|
| 2025.10.10 | ₩461,638 | ₩487,061 | ₩354,591 | ₩357,134 | -22.64% | 171.8만 |
|---|