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 | ₩23,466 | ₩23,765 | ₩22,329 | ₩22,730 | -3.13% | 351.5만 |
| 2026.10.08 | ₩22,971 | ₩23,553 | ₩21,273 | ₩22,864 | -0.47% | 584.9만 |
| 2026.10.07 | ₩24,576 | ₩25,084 | ₩23,212 | ₩24,054 | -2.12% | 576.5만 |
| 2026.10.06 | ₩28,480 | ₩29,226 | ₩26,447 | ₩27,236 | -4.37% | 467.3만 |
| 2026.10.05 | ₩28,426 | ₩29,523 | ₩27,564 | ₩28,587 | +0.56% | 411만 |
| 2026.10.02 | ₩30,218 | ₩31,528 | ₩26,715 | ₩27,450 | -9.16% | 747.6만 |
| 2026.10.01 | ₩27,825 | ₩29,810 | ₩27,544 | ₩28,493 | +2.40% | 513.7만 |
| 2026.09.30 | ₩29,857 | ₩31,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,744 |
| -7.08% |
| 586.3만 |
| 2026.09.29 | ₩30,766 | ₩30,967 | ₩27,744 | ₩28,480 | -7.43% | 495만 |
|---|
| 2026.09.28 | ₩29,697 | ₩31,127 | ₩28,555 | ₩28,881 | -2.75% | 423.2만 |
|---|
| 2026.09.25 | ₩32,103 | ₩32,224 | ₩28,961 | ₩30,392 | -5.33% | 456.1만 |
|---|
| 2026.09.24 | ₩29,590 | ₩32,157 | ₩29,590 | ₩31,502 | +6.46% | 540.3만 |
|---|
| 2026.09.23 | ₩31,956 | ₩32,758 | ₩29,857 | ₩30,165 | -5.61% | 623.1만 |
|---|
| 2026.09.22 | ₩31,461 | ₩33,494 | ₩30,900 | ₩33,066 | +5.10% | 501.4만 |
|---|
| 2026.09.21 | ₩30,753 | ₩32,277 | ₩29,676 | ₩32,170 | +4.61% | 594.7만 |
|---|
| 2026.09.18 | ₩25,017 | ₩28,092 | ₩25,010 | ₩27,263 | +8.98% | 680.1만 |
|---|
| 2026.09.17 | ₩22,690 | ₩24,589 | ₩22,089 | ₩23,225 | +2.36% | 494.8만 |
|---|
| 2026.09.16 | ₩22,623 | ₩22,804 | ₩20,070 | ₩21,367 | -5.56% | 720.5만 |
|---|
| 2026.09.15 | ₩25,044 | ₩25,164 | ₩21,594 | ₩22,931 | -8.44% | 752.8만 |
|---|
| 2026.09.14 | ₩24,983 | ₩27,918 | ₩24,983 | ₩27,397 | +9.66% | 554.9만 |
|---|
| 2026.09.11 | ₩25,084 | ₩29,924 | ₩24,415 | ₩26,073 | +3.94% | 941.9만 |
|---|
| 2026.09.10 | ₩23,238 | ₩25,277 | ₩22,664 | ₩24,362 | +4.83% | 435.2만 |
|---|
| 2026.09.09 | ₩27,009 | ₩27,183 | ₩24,228 | ₩24,335 | -9.90% | 434.8만 |
|---|
| 2026.09.08 | ₩25,552 | ₩26,474 | ₩24,388 | ₩25,659 | +0.42% | 356.1만 |
|---|
| 2026.09.04 | ₩26,568 | ₩27,143 | ₩25,019 | ₩26,060 | -1.91% | 505.2만 |
|---|
| 2026.09.03 | ₩24,268 | ₩29,603 | ₩24,148 | ₩29,175 | +20.22% | 650.9만 |
|---|
| 2026.09.02 | ₩22,851 | ₩23,648 | ₩22,196 | ₩22,704 | -0.64% | 294.6만 |
|---|
| 2026.09.01 | ₩25,445 | ₩25,926 | ₩22,641 | ₩23,426 | -7.93% | 486.4만 |
|---|
| 2026.08.31 | ₩24,763 | ₩27,878 | ₩24,295 | ₩27,624 | +11.56% | 356.9만 |
|---|
| 2026.08.28 | ₩27,410 | ₩28,654 | ₩24,415 | ₩24,415 | -10.93% | 605만 |
|---|
| 2026.08.27 | ₩29,362 | ₩31,421 | ₩27,517 | ₩28,667 | -2.37% | 579.7만 |
|---|
| 2026.08.26 | ₩25,913 | ₩27,838 | ₩25,445 | ₩27,076 | +4.49% | 342.7만 |
|---|
| 2026.08.25 | ₩24,763 | ₩28,929 | ₩24,335 | ₩26,889 | +8.59% | 542.7만 |
|---|
| 2026.08.24 | ₩24,335 | ₩27,103 | ₩23,720 | ₩25,431 | +4.51% | 625.1만 |
|---|
| 2026.08.21 | ₩21,714 | ₩23,854 | ₩21,126 | ₩22,877 | +5.36% | 673.3만 |
|---|
| 2026.08.20 | ₩20,337 | ₩20,939 | ₩19,040 | ₩20,564 | +1.12% | 813.9만 |
|---|
| 2026.08.19 | ₩15,343 | ₩19,214 | ₩15,096 | ₩18,184 | +18.52% | 817.9만 |
|---|
| 2026.08.18 | ₩15,122 | ₩16,085 | ₩14,924 | ₩15,002 | -0.80% | 278만 |
|---|
| 2026.08.17 | ₩14,801 | ₩16,152 | ₩14,721 | ₩15,684 | +5.96% | 294만 |
|---|
| 2026.08.14 | ₩14,561 | ₩14,908 | ₩13,558 | ₩14,614 | +0.37% | 401.3만 |
|---|
| 2026.08.13 | ₩14,440 | ₩15,316 | ₩14,073 | ₩15,042 | +4.17% | 336.6만 |
|---|
| 2026.08.12 | ₩15,156 | ₩15,255 | ₩14,340 | ₩14,440 | -4.72% | 260.9만 |
|---|
| 2026.08.11 | ₩15,136 | ₩15,376 | ₩14,039 | ₩14,815 | -2.12% | 223.5만 |
|---|
| 2026.08.10 | ₩15,905 | ₩16,097 | ₩14,735 | ₩14,735 | -7.36% | 298.5만 |
|---|
| 2026.08.07 | ₩16,058 | ₩16,820 | ₩14,935 | ₩16,005 | -0.33% | 325.5만 |
|---|
| 2026.08.06 | ₩14,708 | ₩15,885 | ₩14,414 | ₩15,216 | +3.45% | 355.4만 |
|---|
| 2026.08.05 | ₩14,828 | ₩15,711 | ₩14,026 | ₩15,443 | +4.15% | 265.4만 |
|---|
| 2026.08.04 | ₩13,932 | ₩15,015 | ₩13,645 | ₩14,815 | +6.33% | 284.7만 |
|---|
| 2026.08.03 | ₩13,143 | ₩13,999 | ₩12,595 | ₩13,785 | +4.88% | 238.4만 |
|---|
| 2026.07.31 | ₩14,400 | ₩14,427 | ₩12,408 | ₩13,638 | -5.29% | 333.3만 |
|---|
| 2026.07.30 | ₩13,464 | ₩15,176 | ₩13,153 | ₩14,935 | +10.92% | 380.3만 |
|---|
| 2026.07.29 | ₩14,073 | ₩14,547 | ₩12,622 | ₩12,729 | -9.55% | 330.2만 |
|---|
| 2026.07.28 | ₩13,438 | ₩14,828 | ₩12,281 | ₩14,293 | +6.37% | 458.5만 |
|---|
| 2026.07.27 | ₩13,157 | ₩15,483 | ₩13,050 | ₩14,842 | +12.80% | 628.8만 |
|---|
| 2026.07.24 | ₩12,970 | ₩12,983 | ₩11,312 | ₩11,806 | -8.97% | 313.8만 |
|---|
| 2026.07.23 | ₩14,093 | ₩15,162 | ₩12,515 | ₩13,103 | -7.02% | 304.4만 |
|---|
| 2026.07.22 | ₩13,879 | ₩15,778 | ₩13,845 | ₩14,908 | +7.42% | 418.4만 |
|---|
| 2026.07.21 | ₩13,772 | ₩14,173 | ₩13,304 | ₩14,120 | +2.52% | 368.8만 |
|---|
| 2026.07.20 | ₩12,274 | ₩13,559 | ₩12,074 | ₩13,143 | +7.08% | 461.2만 |
|---|
| 2026.07.17 | ₩10,570 | ₩12,034 | ₩10,309 | ₩11,780 | +11.45% | 427.4만 |
|---|
| 2026.07.16 | ₩11,726 | ₩11,980 | ₩10,897 | ₩11,445 | -2.39% | 345.8만 |
|---|
| 2026.07.15 | ₩13,478 | ₩13,759 | ₩11,780 | ₩12,034 | -10.71% | 597.8만 |
|---|
| 2026.07.14 | ₩11,486 | ₩12,849 | ₩11,486 | ₩12,729 | +10.83% | 732.5만 |
|---|
| 2026.07.13 | ₩10,402 | ₩10,817 | ₩9,988 | ₩10,443 | +0.39% | 226.1만 |
|---|
| 2026.07.10 | ₩11,379 | ₩11,766 | ₩10,924 | ₩11,031 | -3.06% | 334.2만 |
|---|
| 2026.07.09 | ₩10,697 | ₩10,964 | ₩10,349 | ₩10,643 | -0.50% | 259.8만 |
|---|
| 2026.07.08 | ₩10,162 | ₩10,897 | ₩9,734 | ₩10,804 | +6.32% | 439.7만 |
|---|
| 2026.07.07 | ₩11,633 | ₩12,248 | ₩10,763 | ₩10,844 | -6.78% | 514.8만 |
|---|
| 2026.07.06 | ₩10,322 | ₩12,769 | ₩10,202 | ₩11,887 | +15.16% | 886.8만 |
|---|
| 2026.07.02 | ₩10,697 | ₩11,486 | ₩10,095 | ₩10,296 | -3.75% | 549.1만 |
|---|
| 2026.07.01 | ₩8,825 | ₩10,563 | ₩8,825 | ₩10,028 | +13.64% | 658.3만 |
|---|
| 2026.06.30 | ₩8,691 | ₩9,092 | ₩8,156 | ₩8,932 | +2.77% | 470.9만 |
|---|
| 2026.06.29 | ₩9,360 | ₩9,640 | ₩8,517 | ₩9,493 | +1.43% | 603.4만 |
|---|
| 2026.06.26 | ₩8,477 | ₩9,560 | ₩8,424 | ₩9,226 | +8.83% | 549.8만 |
|---|
| 2026.06.25 | ₩10,362 | ₩10,362 | ₩8,611 | ₩9,025 | -12.90% | 648.5만 |
|---|
| 2026.06.24 | ₩11,405 | ₩11,539 | ₩9,680 | ₩10,015 | -12.19% | 905.6만 |
|---|
| 2026.06.23 | ₩11,606 | ₩12,234 | ₩11,405 | ₩11,699 | +0.81% | 661.2만 |
|---|
| 2026.06.22 | ₩13,638 | ₩14,975 | ₩12,635 | ₩12,836 | -5.88% | 1104.5만 |
|---|
| 2026.06.18 | ₩13,090 | ₩13,505 | ₩12,181 | ₩13,371 | +2.15% | 622.3만 |
|---|
| 2026.06.17 | ₩13,317 | ₩14,574 | ₩12,582 | ₩12,676 | -4.82% | 1199.4만 |
|---|
| 2026.06.16 | ₩14,975 | ₩15,376 | ₩13,505 | ₩13,638 | -8.93% | 1259.3만 |
|---|
| 2026.06.15 | ₩15,376 | ₩16,312 | ₩14,975 | ₩15,042 | -2.17% | 1482.9만 |
|---|
| 2026.06.12 | ₩13,772 | ₩14,708 | ₩13,170 | ₩13,505 | -1.94% | 1508.1만 |
|---|
| 2026.06.11 | ₩12,702 | ₩14,173 | ₩12,301 | ₩14,039 | +10.53% | 800.7만 |
|---|
| 2026.06.10 | ₩13,264 | ₩14,039 | ₩12,595 | ₩12,823 | -3.33% | 971.1만 |
|---|
| 2026.06.09 | ₩14,240 | ₩14,975 | ₩12,462 | ₩13,638 | -4.23% | 1921.5만 |
|---|
| 2026.06.08 | ₩14,708 | ₩15,644 | ₩14,173 | ₩14,842 | +0.91% | 876.3만 |
|---|
| 2026.06.05 | ₩15,510 | ₩15,510 | ₩12,742 | ₩13,371 | -13.79% | 1844.2만 |
|---|
| 2026.06.04 | ₩15,243 | ₩17,248 | ₩14,975 | ₩17,115 | +12.28% | 1332.6만 |
|---|
| 2026.06.03 | ₩16,981 | ₩17,115 | ₩15,243 | ₩15,443 | -9.06% | 1008.4만 |
|---|
| 2026.06.02 | ₩18,719 | ₩18,853 | ₩16,580 | ₩17,449 | -6.79% | 1302.6만 |
|---|
| 2026.06.01 | ₩18,452 | ₩20,457 | ₩17,917 | ₩19,120 | +3.62% | 1303.7만 |
|---|
| 2026.05.29 | ₩19,254 | ₩21,393 | ₩18,452 | ₩20,056 | +4.17% | 1405.4만 |
|---|
| 2026.05.28 | ₩18,318 | ₩20,324 | ₩17,382 | ₩20,056 | +9.49% | 1236.5만 |
|---|
| 2026.05.27 | ₩19,655 | ₩19,922 | ₩18,987 | ₩19,321 | -1.70% | 1078.3만 |
|---|
| 2026.05.26 | ₩20,457 | ₩21,794 | ₩19,655 | ₩20,056 | -1.96% | 1095.5만 |
|---|
| 2026.05.22 | ₩20,725 | ₩21,527 | ₩19,254 | ₩19,455 | -6.13% | 1155.2만 |
|---|
| 2026.05.21 | ₩19,789 | ₩21,126 | ₩19,655 | ₩21,059 | +6.42% | 1125.7만 |
|---|
| 2026.05.20 | ₩19,521 | ₩21,126 | ₩19,120 | ₩20,524 | +5.14% | 1128만 |
|---|
| 2026.05.19 | ₩18,853 | ₩19,789 | ₩18,452 | ₩18,987 | +0.71% | 1077.2만 |
|---|
| 2026.05.18 | ₩20,858 | ₩20,858 | ₩18,452 | ₩19,321 | -7.37% | 1499.1만 |
|---|
| 2026.05.15 | ₩25,271 | ₩25,405 | ₩21,794 | ₩21,928 | -13.23% | 1300.5만 |
|---|
| 2026.05.14 | ₩25,271 | ₩28,614 | ₩23,947 | ₩27,009 | +6.88% | 1643.6만 |
|---|
| 2026.05.13 | ₩25,939 | ₩26,474 | ₩24,870 | ₩25,271 | -2.58% | 849.2만 |
|---|
| 2026.05.12 | ₩28,212 | ₩28,346 | ₩25,405 | ₩26,608 | -5.69% | 1430.1만 |
|---|
| 2026.05.11 | ₩27,410 | ₩30,887 | ₩27,276 | ₩30,084 | +9.76% | 1614.9만 |
|---|
| 2026.05.08 | ₩27,276 | ₩28,346 | ₩26,207 | ₩27,945 | +2.45% | 955.8만 |
|---|
| 2026.05.07 | ₩29,148 | ₩29,148 | ₩25,939 | ₩27,477 | -5.73% | 1455.8만 |
|---|
| 2026.05.06 | ₩30,218 | ₩31,288 | ₩29,148 | ₩29,817 | -1.33% | 1436.2만 |
|---|
| 2026.05.05 | ₩30,619 | ₩31,020 | ₩29,015 | ₩30,352 | -0.87% | 1734.7만 |
|---|
| 2026.05.04 | ₩27,811 | ₩30,485 | ₩27,811 | ₩29,683 | +6.73% | 1784.9만 |
|---|
| 2026.05.01 | ₩26,608 | ₩27,811 | ₩26,207 | ₩27,343 | +2.76% | 1316.8만 |
|---|
| 2026.04.30 | ₩24,602 | ₩26,274 | ₩24,081 | ₩26,073 | +5.98% | 960.1만 |
|---|
| 2026.04.29 | ₩26,073 | ₩26,073 | ₩23,399 | ₩24,469 | -6.15% | 1105.6만 |
|---|
| 2026.04.28 | ₩25,538 | ₩27,009 | ₩24,335 | ₩26,608 | +4.19% | 1186.7만 |
|---|
| 2026.04.27 | ₩27,811 | ₩29,001 | ₩26,474 | ₩26,875 | -3.37% | 1176.3만 |
|---|
| 2026.04.24 | ₩29,015 | ₩29,282 | ₩27,143 | ₩28,346 | -2.30% | 926.3만 |
|---|
| 2026.04.23 | ₩29,616 | ₩30,820 | ₩27,143 | ₩28,212 | -4.74% | 1345.5만 |
|---|
| 2026.04.22 | ₩30,352 | ₩31,956 | ₩29,951 | ₩31,421 | +3.52% | 1609만 |
|---|
| 2026.04.21 | ₩29,951 | ₩30,485 | ₩27,410 | ₩27,678 | -7.59% | 1602.6만 |
|---|
| 2026.04.20 | ₩28,747 | ₩30,352 | ₩27,276 | ₩29,750 | +3.49% | 1443만 |
|---|
| 2026.04.17 | ₩31,020 | ₩33,962 | ₩30,218 | ₩31,154 | +0.43% | 2066.8만 |
|---|
| 2026.04.16 | ₩29,416 | ₩29,683 | ₩27,276 | ₩29,683 | +0.91% | 1420.8만 |
|---|
| 2026.04.15 | ₩27,678 | ₩29,683 | ₩26,340 | ₩29,416 | +6.28% | 1567.4만 |
|---|
| 2026.04.14 | ₩29,416 | ₩31,421 | ₩26,340 | ₩27,210 | -7.50% | 1715.4만 |
|---|
| 2026.04.13 | ₩25,806 | ₩28,614 | ₩25,271 | ₩27,410 | +6.22% | 1410만 |
|---|
| 2026.04.10 | ₩27,009 | ₩28,079 | ₩26,073 | ₩26,675 | -1.24% | 1055.5만 |
|---|
| 2026.04.09 | ₩26,675 | ₩28,346 | ₩24,736 | ₩26,474 | -0.75% | 1275.5만 |
|---|
| 2026.04.08 | ₩28,346 | ₩28,480 | ₩25,405 | ₩27,544 | -2.83% | 1317.6만 |
|---|
| 2026.04.07 | ₩24,067 | ₩24,335 | ₩22,196 | ₩24,201 | +0.56% | 906.8만 |
|---|
| 2026.04.06 | ₩24,067 | ₩26,207 | ₩23,934 | ₩25,538 | +6.11% | 1192.1만 |
|---|
| 2026.04.02 | ₩21,260 | ₩22,864 | ₩20,056 | ₩22,730 | +6.92% | 1089.3만 |
|---|
| 2026.04.01 | ₩23,800 | ₩25,003 | ₩22,864 | ₩23,399 | -1.69% | 1861.6만 |
|---|
| 2026.03.31 | ₩20,858 | ₩24,067 | ₩20,324 | ₩23,599 | +13.14% | 1969.2만 |
|---|
| 2026.03.30 | ₩22,463 | ₩22,463 | ₩19,254 | ₩20,324 | -9.52% | 1390.7만 |
|---|
| 2026.03.27 | ₩22,196 | ₩22,329 | ₩20,324 | ₩20,591 | -7.23% | 1382.2만 |
|---|
| 2026.03.26 | ₩25,538 | ₩26,474 | ₩23,131 | ₩23,265 | -8.90% | 1380.5만 |
|---|
| 2026.03.25 | ₩28,212 | ₩29,549 | ₩26,608 | ₩27,945 | -0.95% | 1512.3만 |
|---|
| 2026.03.24 | ₩27,544 | ₩28,614 | ₩25,672 | ₩26,675 | -3.16% | 1653.8만 |
|---|
| 2026.03.23 | ₩28,079 | ₩29,416 | ₩26,073 | ₩28,012 | -0.24% | 1991만 |
|---|
| 2026.03.20 | ₩27,678 | ₩27,945 | ₩25,405 | ₩27,076 | -2.17% | 1416.5만 |
|---|
| 2026.03.19 | ₩26,742 | ₩28,480 | ₩26,073 | ₩27,678 | +3.50% | 1396.1만 |
|---|
| 2026.03.18 | ₩31,421 | ₩31,956 | ₩28,614 | ₩28,747 | -8.51% | 1372.1만 |
|---|
| 2026.03.17 | ₩34,162 | ₩35,834 | ₩33,160 | ₩33,962 | -0.59% | 2030.7만 |
|---|
| 2026.03.16 | ₩31,421 | ₩34,764 | ₩31,288 | ₩34,497 | +9.79% | 2083.3만 |
|---|
| 2026.03.13 | ₩30,084 | ₩32,758 | ₩26,875 | ₩27,076 | -10.00% | 1981.1만 |
|---|
| 2026.03.12 | ₩27,811 | ₩29,081 | ₩25,939 | ₩27,143 | -2.40% | 1438만 |
|---|
| 2026.03.11 | ₩27,811 | ₩29,683 | ₩26,742 | ₩28,480 | +2.40% | 1812.6만 |
|---|
| 2026.03.10 | ₩27,811 | ₩29,683 | ₩26,608 | ₩27,678 | -0.48% | 1819.3만 |
|---|
| 2026.03.09 | ₩24,201 | ₩27,678 | ₩24,067 | ₩27,544 | +13.81% | 1698.2만 |
|---|
| 2026.03.06 | ₩24,736 | ₩25,003 | ₩23,131 | ₩23,265 | -5.95% | 1232.9만 |
|---|
| 2026.03.05 | ₩29,148 | ₩29,951 | ₩26,073 | ₩27,076 | -7.11% | 1234.7만 |
|---|
| 2026.03.04 | ₩29,282 | ₩31,288 | ₩28,212 | ₩29,215 | -0.23% | 1130.5만 |
|---|
| 2026.03.03 | ₩25,271 | ₩27,009 | ₩23,800 | ₩25,471 | +0.79% | 912만 |
|---|
| 2026.03.02 | ₩23,934 | ₩29,549 | ₩23,666 | ₩27,811 | +16.20% | 938.6만 |
|---|
| 2026.02.27 | ₩25,806 | ₩26,474 | ₩23,800 | ₩24,201 | -6.22% | 637.2만 |
|---|
| 2026.02.26 | ₩31,288 | ₩31,528 | ₩26,742 | ₩28,146 | -10.04% | 745.2만 |
|---|
| 2026.02.25 | ₩28,881 | ₩33,160 | ₩28,614 | ₩31,288 | +8.33% | 960.6만 |
|---|
| 2026.02.24 | ₩23,867 | ₩26,340 | ₩23,800 | ₩26,073 | +9.24% | 577.6만 |
|---|
| 2026.02.23 | ₩26,340 | ₩26,608 | ₩24,201 | ₩25,405 | -3.55% | 592.5만 |
|---|
| 2026.02.20 | ₩27,143 | ₩28,614 | ₩26,608 | ₩27,878 | +2.71% | 614만 |
|---|
| 2026.02.19 | ₩26,207 | ₩27,477 | ₩25,538 | ₩27,410 | +4.59% | 678.9만 |
|---|
| 2026.02.18 | ₩27,678 | ₩29,549 | ₩26,474 | ₩27,410 | -0.97% | 634.1만 |
|---|
| 2026.02.17 | ₩29,549 | ₩29,683 | ₩27,143 | ₩28,212 | -4.52% | 617.8만 |
|---|
| 2026.02.13 | ₩28,747 | ₩32,290 | ₩27,945 | ₩30,552 | +6.28% | 917.7만 |
|---|
| 2026.02.12 | ₩28,346 | ₩28,346 | ₩24,402 | ₩27,210 | -4.01% | 810.5만 |
|---|
| 2026.02.11 | ₩29,282 | ₩29,282 | ₩25,405 | ₩26,742 | -8.68% | 756.3만 |
|---|
| 2026.02.10 | ₩30,352 | ₩32,023 | ₩27,945 | ₩28,146 | -7.27% | 661.8만 |
|---|
| 2026.02.09 | ₩26,875 | ₩33,561 | ₩26,474 | ₩32,491 | +20.90% | 761.2만 |
|---|
| 2026.02.06 | ₩25,605 | ₩30,352 | ₩25,338 | ₩29,683 | +15.93% | 960.2만 |
|---|
| 2026.02.05 | ₩27,678 | ₩30,218 | ₩21,393 | ₩22,196 | -19.81% | 1254.5만 |
|---|
| 2026.02.04 | ₩36,235 | ₩36,636 | ₩29,683 | ₩31,154 | -14.02% | 707.6만 |
|---|
| 2026.02.03 | ₩40,380 | ₩40,647 | ₩33,561 | ₩37,839 | -6.29% | 726.9만 |
|---|
| 2026.02.02 | ₩39,979 | ₩44,658 | ₩38,775 | ₩39,979 | 0.00% | 604.2만 |
|---|
| 2026.01.30 | ₩52,414 | ₩54,553 | ₩46,397 | ₩48,670 | -7.14% | 565.8만 |
|---|
| 2026.01.29 | ₩64,782 | ₩64,982 | ₩52,414 | ₩55,489 | -14.34% | 635.9만 |
|---|
| 2026.01.28 | ₩69,929 | ₩73,473 | ₩68,458 | ₩69,261 | -0.96% | 359.6만 |
|---|
| 2026.01.27 | ₩61,639 | ₩68,606 | ₩60,971 | ₩67,656 | +9.76% | 330.9만 |
|---|
| 2026.01.26 | ₩61,639 | ₩65,651 | ₩60,169 | ₩60,971 | -1.08% | 387.5만 |
|---|
| 2026.01.23 | ₩65,383 | ₩70,464 | ₩62,174 | ₩65,717 | +0.51% | 389.4만 |
|---|
| 2026.01.22 | ₩68,993 | ₩70,063 | ₩64,180 | ₩66,453 | -3.68% | 336.4만 |
|---|
| 2026.01.21 | ₩64,715 | ₩69,394 | ₩57,227 | ₩69,127 | +6.82% | 562.7만 |
|---|
| 2026.01.20 | ₩66,854 | ₩69,394 | ₩63,244 | ₩64,581 | -3.40% | 517.6만 |
|---|
| 2026.01.16 | ₩77,484 | ₩80,492 | ₩71,935 | ₩79,021 | +1.98% | 415.7만 |
|---|
| 2026.01.15 | ₩89,317 | ₩89,985 | ₩77,283 | ₩77,952 | -12.72% | 414.9만 |
|---|
| 2026.01.14 | ₩84,771 | ₩96,270 | ₩82,832 | ₩87,579 | +3.31% | 592.6만 |
|---|
| 2026.01.13 | ₩81,562 | ₩85,306 | ₩78,754 | ₩79,957 | -1.97% | 402.1만 |
|---|
| 2026.01.12 | ₩73,941 | ₩81,829 | ₩72,871 | ₩79,957 | +8.14% | 290.9만 |
|---|
| 2026.01.09 | ₩77,885 | ₩83,033 | ₩72,470 | ₩75,010 | -3.69% | 348.1만 |
|---|
| 2026.01.08 | ₩72,537 | ₩83,166 | ₩70,464 | ₩81,294 | +12.07% | 337만 |
|---|
| 2026.01.07 | ₩83,701 | ₩84,905 | ₩76,214 | ₩77,016 | -7.99% | 359.6만 |
|---|
| 2026.01.06 | ₩96,671 | ₩97,072 | ₩82,097 | ₩87,980 | -8.99% | 425만 |
|---|
| 2026.01.05 | ₩88,247 | ₩95,334 | ₩85,774 | ₩93,194 | +5.61% | 413만 |
|---|
| 2026.01.02 | ₩67,255 | ₩82,230 | ₩64,581 | ₩81,696 | +21.47% | 490.1만 |
|---|
| 2025.12.31 | ₩67,456 | ₩67,656 | ₩61,907 | ₩63,912 | -5.25% | 244.7만 |
|---|
| 2025.12.30 | ₩70,999 | ₩73,352 | ₩65,544 | ₩66,185 | -6.78% | 277.2만 |
|---|
| 2025.12.29 | ₩67,857 | ₩75,545 | ₩67,790 | ₩70,330 | +3.65% | 297.5만 |
|---|
| 2025.12.26 | ₩75,411 | ₩75,411 | ₩67,255 | ₩69,127 | -8.33% | 318.6만 |
|---|
| 2025.12.24 | ₩74,208 | ₩75,746 | ₩71,534 | ₩74,876 | +0.90% | 166.6만 |
|---|
| 2025.12.23 | ₩78,620 | ₩80,225 | ₩72,737 | ₩77,684 | -1.19% | 367.8만 |
|---|
| 2025.12.22 | ₩93,194 | ₩93,863 | ₩81,294 | ₩84,637 | -9.18% | 388.6만 |
|---|
| 2025.12.19 | ₩78,754 | ₩87,445 | ₩77,150 | ₩87,044 | +10.53% | 427만 |
|---|
| 2025.12.18 | ₩86,041 | ₩88,902 | ₩71,400 | ₩71,801 | -16.55% | 543.3만 |
|---|
| 2025.12.17 | ₩87,311 | ₩92,793 | ₩75,545 | ₩76,615 | -12.25% | 528.1만 |
|---|
| 2025.12.16 | ₩85,306 | ₩89,985 | ₩82,632 | ₩88,114 | +3.29% | 375.1만 |
|---|
| 2025.12.15 | ₩108,838 | ₩110,536 | ₩84,637 | ₩86,108 | -20.88% | 558.6만 |
|---|
| 2025.12.12 | ₩137,318 | ₩138,655 | ₩110,042 | ₩110,978 | -19.18% | 420.5만 |
|---|
| 2025.12.11 | ₩138,856 | ₩144,538 | ₩131,034 | ₩136,650 | -1.59% | 301.7만 |
|---|
| 2025.12.10 | ₩141,730 | ₩164,060 | ₩137,452 | ₩151,892 | +7.17% | 378.7만 |
|---|
| 2025.12.09 | ₩115,056 | ₩146,945 | ₩112,783 | ₩143,201 | +24.46% | 428.4만 |
|---|
| 2025.12.08 | ₩117,396 | ₩121,006 | ₩107,501 | ₩120,337 | +2.51% | 279.7만 |
|---|
| 2025.12.05 | ₩116,460 | ₩127,023 | ₩109,239 | ₩109,908 | -5.63% | 375.7만 |
|---|
| 2025.12.04 | ₩105,763 | ₩124,750 | ₩100,816 | ₩124,616 | +17.83% | 415.3만 |
|---|
| 2025.12.03 | ₩105,362 | ₩112,783 | ₩98,944 | ₩108,036 | +2.54% | 435.2만 |
|---|
| 2025.12.02 | ₩90,855 | ₩102,955 | ₩89,985 | ₩98,142 | +8.02% | 417.5만 |
|---|
| 2025.12.01 | ₩91,456 | ₩94,130 | ₩80,492 | ₩82,097 | -10.23% | 480.4만 |
|---|
| 2025.11.28 | ₩111,914 | ₩122,209 | ₩102,153 | ₩109,440 | -2.21% | 335.3만 |
|---|
| 2025.11.26 | ₩91,991 | ₩104,693 | ₩86,910 | ₩100,548 | +9.30% | 360.7만 |
|---|
| 2025.11.25 | ₩91,055 | ₩97,607 | ₩82,832 | ₩84,905 | -6.75% | 306.8만 |
|---|
| 2025.11.24 | ₩76,214 | ₩100,789 | ₩73,138 | ₩98,409 | +29.12% | 277.4만 |
|---|
| 2025.11.21 | ₩71,133 | ₩75,010 | ₩61,639 | ₩70,330 | -1.13% | 322.1만 |
|---|
| 2025.11.20 | ₩97,339 | ₩98,529 | ₩70,999 | ₩71,801 | -26.24% | 298.1만 |
|---|
| 2025.11.19 | ₩109,173 | ₩113,786 | ₩88,247 | ₩92,526 | -15.25% | 291.6만 |
|---|
| 2025.11.18 | ₩103,624 | ₩120,671 | ₩100,950 | ₩112,850 | +8.90% | 252.2만 |
|---|
| 2025.11.17 | ₩125,151 | ₩130,446 | ₩98,008 | ₩104,827 | -16.24% | 225.6만 |
|---|
| 2025.11.14 | ₩136,115 | ₩144,137 | ₩124,081 | ₩132,104 | -2.95% | 218.6만 |
|---|
| 2025.11.13 | ₩179,570 | ₩181,575 | ₩144,672 | ₩149,486 | -16.75% | 217.7만 |
|---|
| 2025.11.12 | ₩190,935 | ₩192,138 | ₩174,623 | ₩185,587 | -2.80% | 96.5만 |
|---|
| 2025.11.11 | ₩187,325 | ₩194,599 | ₩175,291 | ₩177,163 | -5.42% | 70.7만 |
|---|
| 2025.11.10 | ₩211,526 | ₩216,206 | ₩190,668 | ₩193,342 | -8.60% | 108.9만 |
|---|
| 2025.11.07 | ₩158,310 | ₩186,255 | ₩146,009 | ₩183,982 | +16.22% | 150.2만 |
|---|
| 2025.11.06 | ₩191,604 | ₩191,871 | ₩158,979 | ₩160,583 | -16.19% | 120.4만 |
|---|
| 2025.11.05 | ₩198,423 | ₩210,189 | ₩188,796 | ₩199,225 | +0.40% | 102.1만 |
|---|
| 2025.11.04 | ₩191,737 | ₩217,409 | ₩180,640 | ₩182,110 | -5.02% | 134.5만 |
|---|
| 2025.11.03 | ₩238,268 | ₩238,669 | ₩212,596 | ₩218,211 | -8.42% | 114.6만 |
|---|
| 2025.10.31 | ₩260,329 | ₩266,881 | ₩243,349 | ₩259,394 | -0.36% | 69.2만 |
|---|
| 2025.10.30 | ₩280,653 | ₩287,205 | ₩236,797 | ₩240,006 | -14.48% | 121.7만 |
|---|
| 2025.10.29 | ₩332,131 | ₩332,131 | ₩295,094 | ₩300,977 | -9.38% | 69.5만 |
|---|
| 2025.10.28 | ₩345,501 | ₩356,198 | ₩335,206 | ₩336,944 | -2.48% | 51.5만 |
|---|
| 2025.10.27 | ₩350,315 | ₩363,151 | ₩328,788 | ₩351,652 | +0.38% | 75.6만 |
|---|
| 2025.10.24 | ₩319,696 | ₩326,515 | ₩306,459 | ₩311,941 | -2.43% | 59.4만 |
|---|
| 2025.10.23 | ₩291,216 | ₩303,250 | ₩282,792 | ₩297,500 | +2.16% | 58.1만 |
|---|
| 2025.10.22 | ₩324,108 | ₩324,376 | ₩266,386 | ₩286,068 | -11.74% | 116.7만 |
|---|
| 2025.10.21 | ₩346,571 | ₩379,998 | ₩332,131 | ₩336,944 | -2.78% | 98만 |
|---|
| 2025.10.20 | ₩346,304 | ₩368,633 | ₩336,677 | ₩359,808 | +3.90% | 84.5만 |
|---|
| 2025.10.17 | ₩313,946 | ₩327,919 | ₩296,030 | ₩314,214 | +0.09% | 103.8만 |
|---|
| 2025.10.16 | ₩377,057 | ₩397,781 | ₩328,922 | ₩332,131 | -11.91% | 109.4만 |
|---|
| 2025.10.15 | ₩372,243 | ₩374,115 | ₩331,596 | ₩363,418 | -2.37% | 92.6만 |
|---|
| 2025.10.14 | ₩354,326 | ₩383,916 | ₩344,164 | ₩353,123 | -0.34% | 95.9만 |
|---|
| 2025.10.13 | ₩379,998 | ₩410,216 | ₩358,605 | ₩406,472 | +6.97% | 92.9만 |
|---|
| 2025.10.10 | ₩461,293 | ₩486,697 | ₩354,326 | ₩356,867 | -22.64% | 171.8만 |
|---|