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 | ₩23,545 | ₩23,846 | ₩22,405 | ₩22,807 | -3.13% | 351.5만 |
| 2026.10.08 | ₩23,049 | ₩23,632 | ₩21,345 | ₩22,942 | -0.47% | 584.9만 |
| 2026.10.07 | ₩24,659 | ₩25,169 | ₩23,290 | ₩24,136 | -2.12% | 576.5만 |
| 2026.10.06 | ₩28,576 | ₩29,325 | ₩26,537 | ₩27,329 | -4.37% | 467.3만 |
| 2026.10.05 | ₩28,523 | ₩29,623 | ₩27,657 | ₩28,684 | +0.56% | 411만 |
| 2026.10.02 | ₩30,320 | ₩31,635 | ₩26,805 | ₩27,543 | -9.16% | 747.6만 |
| 2026.10.01 | ₩27,919 | ₩29,911 | ₩27,637 | ₩28,590 | +2.40% | 513.7만 |
| 2026.09.30 | ₩29,958 | ₩31,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,838 |
| -7.08% |
| 586.3만 |
| 2026.09.29 | ₩30,870 | ₩31,072 | ₩27,838 | ₩28,576 | -7.43% | 495만 |
|---|
| 2026.09.28 | ₩29,797 | ₩31,233 | ₩28,651 | ₩28,979 | -2.75% | 423.2만 |
|---|
| 2026.09.25 | ₩32,212 | ₩32,333 | ₩29,059 | ₩30,495 | -5.33% | 456.1만 |
|---|
| 2026.09.24 | ₩29,690 | ₩32,266 | ₩29,690 | ₩31,608 | +6.46% | 540.3만 |
|---|
| 2026.09.23 | ₩32,064 | ₩32,869 | ₩29,958 | ₩30,267 | -5.61% | 623.1만 |
|---|
| 2026.09.22 | ₩31,568 | ₩33,607 | ₩31,005 | ₩33,178 | +5.10% | 501.4만 |
|---|
| 2026.09.21 | ₩30,857 | ₩32,386 | ₩29,777 | ₩32,279 | +4.61% | 594.7만 |
|---|
| 2026.09.18 | ₩25,102 | ₩28,187 | ₩25,095 | ₩27,355 | +8.98% | 680.1만 |
|---|
| 2026.09.17 | ₩22,767 | ₩24,672 | ₩22,163 | ₩23,304 | +2.36% | 494.8만 |
|---|
| 2026.09.16 | ₩22,700 | ₩22,881 | ₩20,138 | ₩21,439 | -5.56% | 720.5만 |
|---|
| 2026.09.15 | ₩25,128 | ₩25,249 | ₩21,667 | ₩23,009 | -8.44% | 752.8만 |
|---|
| 2026.09.14 | ₩25,068 | ₩28,013 | ₩25,068 | ₩27,490 | +9.66% | 554.9만 |
|---|
| 2026.09.11 | ₩25,169 | ₩30,025 | ₩24,498 | ₩26,161 | +3.94% | 941.9만 |
|---|
| 2026.09.10 | ₩23,317 | ₩25,363 | ₩22,740 | ₩24,444 | +4.83% | 435.2만 |
|---|
| 2026.09.09 | ₩27,101 | ₩27,275 | ₩24,310 | ₩24,417 | -9.90% | 434.8만 |
|---|
| 2026.09.08 | ₩25,638 | ₩26,564 | ₩24,471 | ₩25,745 | +0.42% | 356.1만 |
|---|
| 2026.09.04 | ₩26,658 | ₩27,235 | ₩25,104 | ₩26,148 | -1.91% | 505.2만 |
|---|
| 2026.09.03 | ₩24,350 | ₩29,703 | ₩24,229 | ₩29,274 | +20.22% | 650.9만 |
|---|
| 2026.09.02 | ₩22,928 | ₩23,728 | ₩22,271 | ₩22,781 | -0.64% | 294.6만 |
|---|
| 2026.09.01 | ₩25,531 | ₩26,014 | ₩22,717 | ₩23,505 | -7.93% | 486.4만 |
|---|
| 2026.08.31 | ₩24,847 | ₩27,973 | ₩24,377 | ₩27,718 | +11.56% | 356.9만 |
|---|
| 2026.08.28 | ₩27,503 | ₩28,751 | ₩24,498 | ₩24,498 | -10.93% | 605만 |
|---|
| 2026.08.27 | ₩29,462 | ₩31,528 | ₩27,610 | ₩28,764 | -2.37% | 579.7만 |
|---|
| 2026.08.26 | ₩26,000 | ₩27,932 | ₩25,531 | ₩27,168 | +4.49% | 342.7만 |
|---|
| 2026.08.25 | ₩24,847 | ₩29,027 | ₩24,417 | ₩26,980 | +8.59% | 542.7만 |
|---|
| 2026.08.24 | ₩24,417 | ₩27,194 | ₩23,800 | ₩25,517 | +4.51% | 625.1만 |
|---|
| 2026.08.21 | ₩21,788 | ₩23,934 | ₩21,197 | ₩22,955 | +5.36% | 673.3만 |
|---|
| 2026.08.20 | ₩20,406 | ₩21,010 | ₩19,105 | ₩20,634 | +1.12% | 813.9만 |
|---|
| 2026.08.19 | ₩15,395 | ₩19,279 | ₩15,147 | ₩18,246 | +18.52% | 817.9만 |
|---|
| 2026.08.18 | ₩15,174 | ₩16,140 | ₩14,975 | ₩15,053 | -0.80% | 278만 |
|---|
| 2026.08.17 | ₩14,852 | ₩16,207 | ₩14,771 | ₩15,737 | +5.96% | 294만 |
|---|
| 2026.08.14 | ₩14,610 | ₩14,959 | ₩13,604 | ₩14,664 | +0.37% | 401.3만 |
|---|
| 2026.08.13 | ₩14,489 | ₩15,368 | ₩14,120 | ₩15,093 | +4.17% | 336.6만 |
|---|
| 2026.08.12 | ₩15,207 | ₩15,306 | ₩14,389 | ₩14,489 | -4.72% | 260.9만 |
|---|
| 2026.08.11 | ₩15,187 | ₩15,429 | ₩14,087 | ₩14,865 | -2.12% | 223.5만 |
|---|
| 2026.08.10 | ₩15,958 | ₩16,152 | ₩14,785 | ₩14,785 | -7.36% | 298.5만 |
|---|
| 2026.08.07 | ₩16,113 | ₩16,877 | ₩14,986 | ₩16,059 | -0.33% | 325.5만 |
|---|
| 2026.08.06 | ₩14,758 | ₩15,938 | ₩14,463 | ₩15,268 | +3.45% | 355.4만 |
|---|
| 2026.08.05 | ₩14,878 | ₩15,764 | ₩14,073 | ₩15,496 | +4.15% | 265.4만 |
|---|
| 2026.08.04 | ₩13,980 | ₩15,066 | ₩13,691 | ₩14,865 | +6.33% | 284.7만 |
|---|
| 2026.08.03 | ₩13,188 | ₩14,047 | ₩12,638 | ₩13,832 | +4.88% | 238.4만 |
|---|
| 2026.07.31 | ₩14,449 | ₩14,476 | ₩12,450 | ₩13,684 | -5.29% | 333.3만 |
|---|
| 2026.07.30 | ₩13,510 | ₩15,227 | ₩13,197 | ₩14,986 | +10.92% | 380.3만 |
|---|
| 2026.07.29 | ₩14,120 | ₩14,597 | ₩12,665 | ₩12,772 | -9.55% | 330.2만 |
|---|
| 2026.07.28 | ₩13,483 | ₩14,878 | ₩12,323 | ₩14,342 | +6.37% | 458.5만 |
|---|
| 2026.07.27 | ₩13,201 | ₩15,536 | ₩13,094 | ₩14,892 | +12.80% | 628.8만 |
|---|
| 2026.07.24 | ₩13,014 | ₩13,027 | ₩11,350 | ₩11,846 | -8.97% | 313.8만 |
|---|
| 2026.07.23 | ₩14,141 | ₩15,214 | ₩12,557 | ₩13,148 | -7.02% | 304.4만 |
|---|
| 2026.07.22 | ₩13,926 | ₩15,831 | ₩13,892 | ₩14,959 | +7.42% | 418.4만 |
|---|
| 2026.07.21 | ₩13,819 | ₩14,221 | ₩13,349 | ₩14,167 | +2.52% | 368.8만 |
|---|
| 2026.07.20 | ₩12,316 | ₩13,605 | ₩12,115 | ₩13,188 | +7.08% | 461.2만 |
|---|
| 2026.07.17 | ₩10,605 | ₩12,074 | ₩10,344 | ₩11,820 | +11.45% | 427.4만 |
|---|
| 2026.07.16 | ₩11,766 | ₩12,021 | ₩10,934 | ₩11,484 | -2.39% | 345.8만 |
|---|
| 2026.07.15 | ₩13,523 | ₩13,805 | ₩11,820 | ₩12,074 | -10.71% | 597.8만 |
|---|
| 2026.07.14 | ₩11,524 | ₩12,893 | ₩11,524 | ₩12,772 | +10.83% | 732.5만 |
|---|
| 2026.07.13 | ₩10,438 | ₩10,854 | ₩10,022 | ₩10,478 | +0.39% | 226.1만 |
|---|
| 2026.07.10 | ₩11,417 | ₩11,806 | ₩10,961 | ₩11,068 | -3.06% | 334.2만 |
|---|
| 2026.07.09 | ₩10,733 | ₩11,001 | ₩10,384 | ₩10,679 | -0.50% | 259.8만 |
|---|
| 2026.07.08 | ₩10,196 | ₩10,934 | ₩9,767 | ₩10,840 | +6.32% | 439.7만 |
|---|
| 2026.07.07 | ₩11,672 | ₩12,289 | ₩10,800 | ₩10,880 | -6.78% | 514.8만 |
|---|
| 2026.07.06 | ₩10,357 | ₩12,812 | ₩10,236 | ₩11,927 | +15.16% | 886.8만 |
|---|
| 2026.07.02 | ₩10,733 | ₩11,524 | ₩10,129 | ₩10,330 | -3.75% | 549.1만 |
|---|
| 2026.07.01 | ₩8,855 | ₩10,599 | ₩8,855 | ₩10,062 | +13.64% | 658.3만 |
|---|
| 2026.06.30 | ₩8,720 | ₩9,123 | ₩8,184 | ₩8,962 | +2.77% | 470.9만 |
|---|
| 2026.06.29 | ₩9,391 | ₩9,673 | ₩8,546 | ₩9,525 | +1.43% | 603.4만 |
|---|
| 2026.06.26 | ₩8,506 | ₩9,593 | ₩8,452 | ₩9,257 | +8.83% | 549.8만 |
|---|
| 2026.06.25 | ₩10,397 | ₩10,397 | ₩8,640 | ₩9,056 | -12.90% | 648.5만 |
|---|
| 2026.06.24 | ₩11,444 | ₩11,578 | ₩9,713 | ₩10,049 | -12.19% | 905.6만 |
|---|
| 2026.06.23 | ₩11,645 | ₩12,276 | ₩11,444 | ₩11,739 | +0.81% | 661.2만 |
|---|
| 2026.06.22 | ₩13,684 | ₩15,026 | ₩12,678 | ₩12,879 | -5.88% | 1104.5만 |
|---|
| 2026.06.18 | ₩13,134 | ₩13,550 | ₩12,222 | ₩13,416 | +2.15% | 622.3만 |
|---|
| 2026.06.17 | ₩13,362 | ₩14,624 | ₩12,625 | ₩12,718 | -4.82% | 1199.4만 |
|---|
| 2026.06.16 | ₩15,026 | ₩15,429 | ₩13,550 | ₩13,684 | -8.93% | 1259.3만 |
|---|
| 2026.06.15 | ₩15,429 | ₩16,368 | ₩15,026 | ₩15,093 | -2.17% | 1482.9만 |
|---|
| 2026.06.12 | ₩13,819 | ₩14,758 | ₩13,215 | ₩13,550 | -1.94% | 1508.1만 |
|---|
| 2026.06.11 | ₩12,745 | ₩14,221 | ₩12,343 | ₩14,087 | +10.53% | 800.7만 |
|---|
| 2026.06.10 | ₩13,309 | ₩14,087 | ₩12,638 | ₩12,866 | -3.33% | 971.1만 |
|---|
| 2026.06.09 | ₩14,288 | ₩15,026 | ₩12,504 | ₩13,684 | -4.23% | 1921.5만 |
|---|
| 2026.06.08 | ₩14,758 | ₩15,697 | ₩14,221 | ₩14,892 | +0.91% | 876.3만 |
|---|
| 2026.06.05 | ₩15,563 | ₩15,563 | ₩12,786 | ₩13,416 | -13.79% | 1844.2만 |
|---|
| 2026.06.04 | ₩15,294 | ₩17,307 | ₩15,026 | ₩17,173 | +12.28% | 1332.6만 |
|---|
| 2026.06.03 | ₩17,038 | ₩17,173 | ₩15,294 | ₩15,496 | -9.06% | 1008.4만 |
|---|
| 2026.06.02 | ₩18,783 | ₩18,917 | ₩16,636 | ₩17,508 | -6.79% | 1302.6만 |
|---|
| 2026.06.01 | ₩18,514 | ₩20,527 | ₩17,978 | ₩19,185 | +3.62% | 1303.7만 |
|---|
| 2026.05.29 | ₩19,319 | ₩21,466 | ₩18,514 | ₩20,124 | +4.17% | 1405.4만 |
|---|
| 2026.05.28 | ₩18,380 | ₩20,392 | ₩17,441 | ₩20,124 | +9.49% | 1236.5만 |
|---|
| 2026.05.27 | ₩19,722 | ₩19,990 | ₩19,051 | ₩19,386 | -1.70% | 1078.3만 |
|---|
| 2026.05.26 | ₩20,527 | ₩21,868 | ₩19,722 | ₩20,124 | -1.96% | 1095.5만 |
|---|
| 2026.05.22 | ₩20,795 | ₩21,600 | ₩19,319 | ₩19,520 | -6.13% | 1155.2만 |
|---|
| 2026.05.21 | ₩19,856 | ₩21,197 | ₩19,722 | ₩21,130 | +6.42% | 1125.7만 |
|---|
| 2026.05.20 | ₩19,588 | ₩21,197 | ₩19,185 | ₩20,594 | +5.14% | 1128만 |
|---|
| 2026.05.19 | ₩18,917 | ₩19,856 | ₩18,514 | ₩19,051 | +0.71% | 1077.2만 |
|---|
| 2026.05.18 | ₩20,929 | ₩20,929 | ₩18,514 | ₩19,386 | -7.37% | 1499.1만 |
|---|
| 2026.05.15 | ₩25,356 | ₩25,491 | ₩21,868 | ₩22,002 | -13.23% | 1300.5만 |
|---|
| 2026.05.14 | ₩25,356 | ₩28,710 | ₩24,028 | ₩27,101 | +6.88% | 1643.6만 |
|---|
| 2026.05.13 | ₩26,027 | ₩26,564 | ₩24,954 | ₩25,356 | -2.58% | 849.2만 |
|---|
| 2026.05.12 | ₩28,308 | ₩28,442 | ₩25,491 | ₩26,698 | -5.69% | 1430.1만 |
|---|
| 2026.05.11 | ₩27,503 | ₩30,991 | ₩27,369 | ₩30,186 | +9.76% | 1614.9만 |
|---|
| 2026.05.08 | ₩27,369 | ₩28,442 | ₩26,296 | ₩28,040 | +2.45% | 955.8만 |
|---|
| 2026.05.07 | ₩29,247 | ₩29,247 | ₩26,027 | ₩27,570 | -5.73% | 1455.8만 |
|---|
| 2026.05.06 | ₩30,320 | ₩31,394 | ₩29,247 | ₩29,918 | -1.33% | 1436.2만 |
|---|
| 2026.05.05 | ₩30,723 | ₩31,125 | ₩29,113 | ₩30,455 | -0.87% | 1734.7만 |
|---|
| 2026.05.04 | ₩27,905 | ₩30,589 | ₩27,905 | ₩29,784 | +6.73% | 1784.9만 |
|---|
| 2026.05.01 | ₩26,698 | ₩27,905 | ₩26,296 | ₩27,436 | +2.76% | 1316.8만 |
|---|
| 2026.04.30 | ₩24,686 | ₩26,363 | ₩24,162 | ₩26,161 | +5.98% | 960.1만 |
|---|
| 2026.04.29 | ₩26,161 | ₩26,161 | ₩23,478 | ₩24,551 | -6.15% | 1105.6만 |
|---|
| 2026.04.28 | ₩25,625 | ₩27,101 | ₩24,417 | ₩26,698 | +4.19% | 1186.7만 |
|---|
| 2026.04.27 | ₩27,905 | ₩29,100 | ₩26,564 | ₩26,966 | -3.37% | 1176.3만 |
|---|
| 2026.04.24 | ₩29,113 | ₩29,381 | ₩27,235 | ₩28,442 | -2.30% | 926.3만 |
|---|
| 2026.04.23 | ₩29,717 | ₩30,924 | ₩27,235 | ₩28,308 | -4.74% | 1345.5만 |
|---|
| 2026.04.22 | ₩30,455 | ₩32,064 | ₩30,052 | ₩31,528 | +3.52% | 1609만 |
|---|
| 2026.04.21 | ₩30,052 | ₩30,589 | ₩27,503 | ₩27,771 | -7.59% | 1602.6만 |
|---|
| 2026.04.20 | ₩28,845 | ₩30,455 | ₩27,369 | ₩29,851 | +3.49% | 1443만 |
|---|
| 2026.04.17 | ₩31,125 | ₩34,077 | ₩30,320 | ₩31,260 | +0.43% | 2066.8만 |
|---|
| 2026.04.16 | ₩29,515 | ₩29,784 | ₩27,369 | ₩29,784 | +0.91% | 1420.8만 |
|---|
| 2026.04.15 | ₩27,771 | ₩29,784 | ₩26,430 | ₩29,515 | +6.28% | 1567.4만 |
|---|
| 2026.04.14 | ₩29,515 | ₩31,528 | ₩26,430 | ₩27,302 | -7.50% | 1715.4만 |
|---|
| 2026.04.13 | ₩25,893 | ₩28,710 | ₩25,356 | ₩27,503 | +6.22% | 1410만 |
|---|
| 2026.04.10 | ₩27,101 | ₩28,174 | ₩26,161 | ₩26,765 | -1.24% | 1055.5만 |
|---|
| 2026.04.09 | ₩26,765 | ₩28,442 | ₩24,820 | ₩26,564 | -0.75% | 1275.5만 |
|---|
| 2026.04.08 | ₩28,442 | ₩28,576 | ₩25,491 | ₩27,637 | -2.83% | 1317.6만 |
|---|
| 2026.04.07 | ₩24,149 | ₩24,417 | ₩22,271 | ₩24,283 | +0.56% | 906.8만 |
|---|
| 2026.04.06 | ₩24,149 | ₩26,296 | ₩24,015 | ₩25,625 | +6.11% | 1192.1만 |
|---|
| 2026.04.02 | ₩21,332 | ₩22,942 | ₩20,124 | ₩22,807 | +6.92% | 1089.3만 |
|---|
| 2026.04.01 | ₩23,881 | ₩25,088 | ₩22,942 | ₩23,478 | -1.69% | 1861.6만 |
|---|
| 2026.03.31 | ₩20,929 | ₩24,149 | ₩20,392 | ₩23,679 | +13.14% | 1969.2만 |
|---|
| 2026.03.30 | ₩22,539 | ₩22,539 | ₩19,319 | ₩20,392 | -9.52% | 1390.7만 |
|---|
| 2026.03.27 | ₩22,271 | ₩22,405 | ₩20,392 | ₩20,661 | -7.23% | 1382.2만 |
|---|
| 2026.03.26 | ₩25,625 | ₩26,564 | ₩23,210 | ₩23,344 | -8.90% | 1380.5만 |
|---|
| 2026.03.25 | ₩28,308 | ₩29,650 | ₩26,698 | ₩28,040 | -0.95% | 1512.3만 |
|---|
| 2026.03.24 | ₩27,637 | ₩28,710 | ₩25,759 | ₩26,765 | -3.16% | 1653.8만 |
|---|
| 2026.03.23 | ₩28,174 | ₩29,515 | ₩26,161 | ₩28,107 | -0.24% | 1991만 |
|---|
| 2026.03.20 | ₩27,771 | ₩28,040 | ₩25,491 | ₩27,168 | -2.17% | 1416.5만 |
|---|
| 2026.03.19 | ₩26,832 | ₩28,576 | ₩26,161 | ₩27,771 | +3.50% | 1396.1만 |
|---|
| 2026.03.18 | ₩31,528 | ₩32,064 | ₩28,710 | ₩28,845 | -8.51% | 1372.1만 |
|---|
| 2026.03.17 | ₩34,278 | ₩35,955 | ₩33,272 | ₩34,077 | -0.59% | 2030.7만 |
|---|
| 2026.03.16 | ₩31,528 | ₩34,882 | ₩31,394 | ₩34,614 | +9.79% | 2083.3만 |
|---|
| 2026.03.13 | ₩30,186 | ₩32,869 | ₩26,966 | ₩27,168 | -10.00% | 1981.1만 |
|---|
| 2026.03.12 | ₩27,905 | ₩29,180 | ₩26,027 | ₩27,235 | -2.40% | 1438만 |
|---|
| 2026.03.11 | ₩27,905 | ₩29,784 | ₩26,832 | ₩28,576 | +2.40% | 1812.6만 |
|---|
| 2026.03.10 | ₩27,905 | ₩29,784 | ₩26,698 | ₩27,771 | -0.48% | 1819.3만 |
|---|
| 2026.03.09 | ₩24,283 | ₩27,771 | ₩24,149 | ₩27,637 | +13.81% | 1698.2만 |
|---|
| 2026.03.06 | ₩24,820 | ₩25,088 | ₩23,210 | ₩23,344 | -5.95% | 1232.9만 |
|---|
| 2026.03.05 | ₩29,247 | ₩30,052 | ₩26,161 | ₩27,168 | -7.11% | 1234.7만 |
|---|
| 2026.03.04 | ₩29,381 | ₩31,394 | ₩28,308 | ₩29,314 | -0.23% | 1130.5만 |
|---|
| 2026.03.03 | ₩25,356 | ₩27,101 | ₩23,881 | ₩25,558 | +0.79% | 912만 |
|---|
| 2026.03.02 | ₩24,015 | ₩29,650 | ₩23,746 | ₩27,905 | +16.20% | 938.6만 |
|---|
| 2026.02.27 | ₩25,893 | ₩26,564 | ₩23,881 | ₩24,283 | -6.22% | 637.2만 |
|---|
| 2026.02.26 | ₩31,394 | ₩31,635 | ₩26,832 | ₩28,241 | -10.04% | 745.2만 |
|---|
| 2026.02.25 | ₩28,979 | ₩33,272 | ₩28,710 | ₩31,394 | +8.33% | 960.6만 |
|---|
| 2026.02.24 | ₩23,948 | ₩26,430 | ₩23,881 | ₩26,161 | +9.24% | 577.6만 |
|---|
| 2026.02.23 | ₩26,430 | ₩26,698 | ₩24,283 | ₩25,491 | -3.55% | 592.5만 |
|---|
| 2026.02.20 | ₩27,235 | ₩28,710 | ₩26,698 | ₩27,973 | +2.71% | 614만 |
|---|
| 2026.02.19 | ₩26,296 | ₩27,570 | ₩25,625 | ₩27,503 | +4.59% | 678.9만 |
|---|
| 2026.02.18 | ₩27,771 | ₩29,650 | ₩26,564 | ₩27,503 | -0.97% | 634.1만 |
|---|
| 2026.02.17 | ₩29,650 | ₩29,784 | ₩27,235 | ₩28,308 | -4.52% | 617.8만 |
|---|
| 2026.02.13 | ₩28,845 | ₩32,400 | ₩28,040 | ₩30,656 | +6.28% | 917.7만 |
|---|
| 2026.02.12 | ₩28,442 | ₩28,442 | ₩24,484 | ₩27,302 | -4.01% | 810.5만 |
|---|
| 2026.02.11 | ₩29,381 | ₩29,381 | ₩25,491 | ₩26,832 | -8.68% | 756.3만 |
|---|
| 2026.02.10 | ₩30,455 | ₩32,132 | ₩28,040 | ₩28,241 | -7.27% | 661.8만 |
|---|
| 2026.02.09 | ₩26,966 | ₩33,674 | ₩26,564 | ₩32,601 | +20.90% | 761.2만 |
|---|
| 2026.02.06 | ₩25,692 | ₩30,455 | ₩25,424 | ₩29,784 | +15.93% | 960.2만 |
|---|
| 2026.02.05 | ₩27,771 | ₩30,320 | ₩21,466 | ₩22,271 | -19.81% | 1254.5만 |
|---|
| 2026.02.04 | ₩36,358 | ₩36,760 | ₩29,784 | ₩31,260 | -14.02% | 707.6만 |
|---|
| 2026.02.03 | ₩40,517 | ₩40,785 | ₩33,674 | ₩37,968 | -6.29% | 726.9만 |
|---|
| 2026.02.02 | ₩40,114 | ₩44,810 | ₩38,907 | ₩40,114 | 0.00% | 604.2만 |
|---|
| 2026.01.30 | ₩52,591 | ₩54,738 | ₩46,554 | ₩48,835 | -7.14% | 565.8만 |
|---|
| 2026.01.29 | ₩65,001 | ₩65,202 | ₩52,591 | ₩55,677 | -14.34% | 635.9만 |
|---|
| 2026.01.28 | ₩70,166 | ₩73,721 | ₩68,690 | ₩69,495 | -0.96% | 359.6만 |
|---|
| 2026.01.27 | ₩61,848 | ₩68,838 | ₩61,177 | ₩67,885 | +9.76% | 330.9만 |
|---|
| 2026.01.26 | ₩61,848 | ₩65,873 | ₩60,372 | ₩61,177 | -1.08% | 387.5만 |
|---|
| 2026.01.23 | ₩65,605 | ₩70,703 | ₩62,385 | ₩65,940 | +0.51% | 389.4만 |
|---|
| 2026.01.22 | ₩69,227 | ₩70,300 | ₩64,397 | ₩66,678 | -3.68% | 336.4만 |
|---|
| 2026.01.21 | ₩64,934 | ₩69,630 | ₩57,421 | ₩69,361 | +6.82% | 562.7만 |
|---|
| 2026.01.20 | ₩67,081 | ₩69,630 | ₩63,458 | ₩64,800 | -3.40% | 517.6만 |
|---|
| 2026.01.16 | ₩77,746 | ₩80,765 | ₩72,179 | ₩79,289 | +1.98% | 415.7만 |
|---|
| 2026.01.15 | ₩89,620 | ₩90,290 | ₩77,545 | ₩78,216 | -12.72% | 414.9만 |
|---|
| 2026.01.14 | ₩85,058 | ₩96,596 | ₩83,113 | ₩87,875 | +3.31% | 592.6만 |
|---|
| 2026.01.13 | ₩81,838 | ₩85,595 | ₩79,021 | ₩80,228 | -1.97% | 402.1만 |
|---|
| 2026.01.12 | ₩74,191 | ₩82,107 | ₩73,118 | ₩80,228 | +8.14% | 290.9만 |
|---|
| 2026.01.09 | ₩78,149 | ₩83,314 | ₩72,715 | ₩75,264 | -3.69% | 348.1만 |
|---|
| 2026.01.08 | ₩72,782 | ₩83,448 | ₩70,703 | ₩81,570 | +12.07% | 337만 |
|---|
| 2026.01.07 | ₩83,985 | ₩85,192 | ₩76,472 | ₩77,277 | -7.99% | 359.6만 |
|---|
| 2026.01.06 | ₩96,998 | ₩97,401 | ₩82,375 | ₩88,278 | -8.99% | 425만 |
|---|
| 2026.01.05 | ₩88,546 | ₩95,657 | ₩86,064 | ₩93,510 | +5.61% | 413만 |
|---|
| 2026.01.02 | ₩67,483 | ₩82,509 | ₩64,800 | ₩81,972 | +21.47% | 490.1만 |
|---|
| 2025.12.31 | ₩67,684 | ₩67,885 | ₩62,117 | ₩64,129 | -5.25% | 244.7만 |
|---|
| 2025.12.30 | ₩71,239 | ₩73,601 | ₩65,766 | ₩66,410 | -6.78% | 277.2만 |
|---|
| 2025.12.29 | ₩68,087 | ₩75,801 | ₩68,020 | ₩70,569 | +3.65% | 297.5만 |
|---|
| 2025.12.26 | ₩75,667 | ₩75,667 | ₩67,483 | ₩69,361 | -8.33% | 318.6만 |
|---|
| 2025.12.24 | ₩74,459 | ₩76,002 | ₩71,776 | ₩75,130 | +0.90% | 166.6만 |
|---|
| 2025.12.23 | ₩78,887 | ₩80,497 | ₩72,984 | ₩77,948 | -1.19% | 367.8만 |
|---|
| 2025.12.22 | ₩93,510 | ₩94,181 | ₩81,570 | ₩84,924 | -9.18% | 388.6만 |
|---|
| 2025.12.19 | ₩79,021 | ₩87,741 | ₩77,411 | ₩87,339 | +10.53% | 427만 |
|---|
| 2025.12.18 | ₩86,333 | ₩89,204 | ₩71,642 | ₩72,044 | -16.55% | 543.3만 |
|---|
| 2025.12.17 | ₩87,607 | ₩93,108 | ₩75,801 | ₩76,874 | -12.25% | 528.1만 |
|---|
| 2025.12.16 | ₩85,595 | ₩90,290 | ₩82,911 | ₩88,412 | +3.29% | 375.1만 |
|---|
| 2025.12.15 | ₩109,207 | ₩110,911 | ₩84,924 | ₩86,400 | -20.88% | 558.6만 |
|---|
| 2025.12.12 | ₩137,783 | ₩139,125 | ₩110,415 | ₩111,354 | -19.18% | 420.5만 |
|---|
| 2025.12.11 | ₩139,326 | ₩145,028 | ₩131,478 | ₩137,113 | -1.59% | 301.7만 |
|---|
| 2025.12.10 | ₩142,211 | ₩164,616 | ₩137,918 | ₩152,407 | +7.17% | 378.7만 |
|---|
| 2025.12.09 | ₩115,446 | ₩147,443 | ₩113,165 | ₩143,686 | +24.46% | 428.4만 |
|---|
| 2025.12.08 | ₩117,793 | ₩121,416 | ₩107,865 | ₩120,745 | +2.51% | 279.7만 |
|---|
| 2025.12.05 | ₩116,854 | ₩127,453 | ₩109,610 | ₩110,280 | -5.63% | 375.7만 |
|---|
| 2025.12.04 | ₩106,121 | ₩125,172 | ₩101,157 | ₩125,038 | +17.83% | 415.3만 |
|---|
| 2025.12.03 | ₩105,719 | ₩113,165 | ₩99,279 | ₩108,402 | +2.54% | 435.2만 |
|---|
| 2025.12.02 | ₩91,162 | ₩103,304 | ₩90,290 | ₩98,474 | +8.02% | 417.5만 |
|---|
| 2025.12.01 | ₩91,766 | ₩94,449 | ₩80,765 | ₩82,375 | -10.23% | 480.4만 |
|---|
| 2025.11.28 | ₩112,293 | ₩122,623 | ₩102,499 | ₩109,811 | -2.21% | 335.3만 |
|---|
| 2025.11.26 | ₩92,303 | ₩105,048 | ₩87,205 | ₩100,889 | +9.30% | 360.7만 |
|---|
| 2025.11.25 | ₩91,364 | ₩97,938 | ₩83,113 | ₩85,192 | -6.75% | 306.8만 |
|---|
| 2025.11.24 | ₩76,472 | ₩101,131 | ₩73,386 | ₩98,742 | +29.12% | 277.4만 |
|---|
| 2025.11.21 | ₩71,374 | ₩75,264 | ₩61,848 | ₩70,569 | -1.13% | 322.1만 |
|---|
| 2025.11.20 | ₩97,669 | ₩98,863 | ₩71,239 | ₩72,044 | -26.24% | 298.1만 |
|---|
| 2025.11.19 | ₩109,542 | ₩114,171 | ₩88,546 | ₩92,839 | -15.25% | 291.6만 |
|---|
| 2025.11.18 | ₩103,975 | ₩121,080 | ₩101,292 | ₩113,232 | +8.90% | 252.2만 |
|---|
| 2025.11.17 | ₩125,575 | ₩130,887 | ₩98,340 | ₩105,182 | -16.24% | 225.6만 |
|---|
| 2025.11.14 | ₩136,576 | ₩144,626 | ₩124,501 | ₩132,551 | -2.95% | 218.6만 |
|---|
| 2025.11.13 | ₩180,178 | ₩182,191 | ₩145,162 | ₩149,992 | -16.75% | 217.7만 |
|---|
| 2025.11.12 | ₩191,582 | ₩192,789 | ₩175,214 | ₩186,215 | -2.80% | 96.5만 |
|---|
| 2025.11.11 | ₩187,960 | ₩195,258 | ₩175,885 | ₩177,763 | -5.42% | 70.7만 |
|---|
| 2025.11.10 | ₩212,243 | ₩216,938 | ₩191,314 | ₩193,997 | -8.60% | 108.9만 |
|---|
| 2025.11.07 | ₩158,847 | ₩186,886 | ₩146,504 | ₩184,606 | +16.22% | 150.2만 |
|---|
| 2025.11.06 | ₩192,253 | ₩192,521 | ₩159,517 | ₩161,127 | -16.19% | 120.4만 |
|---|
| 2025.11.05 | ₩199,095 | ₩210,901 | ₩189,435 | ₩199,900 | +0.40% | 102.1만 |
|---|
| 2025.11.04 | ₩192,387 | ₩218,146 | ₩181,252 | ₩182,727 | -5.02% | 134.5만 |
|---|
| 2025.11.03 | ₩239,075 | ₩239,477 | ₩213,316 | ₩218,951 | -8.42% | 114.6만 |
|---|
| 2025.10.31 | ₩261,211 | ₩267,785 | ₩244,173 | ₩260,272 | -0.36% | 69.2만 |
|---|
| 2025.10.30 | ₩281,604 | ₩288,178 | ₩237,599 | ₩240,819 | -14.48% | 121.7만 |
|---|
| 2025.10.29 | ₩333,256 | ₩333,256 | ₩296,093 | ₩301,996 | -9.38% | 69.5만 |
|---|
| 2025.10.28 | ₩346,672 | ₩357,405 | ₩336,342 | ₩338,086 | -2.48% | 51.5만 |
|---|
| 2025.10.27 | ₩351,502 | ₩364,381 | ₩329,902 | ₩352,843 | +0.38% | 75.6만 |
|---|
| 2025.10.24 | ₩320,779 | ₩327,621 | ₩307,497 | ₩312,998 | -2.43% | 59.4만 |
|---|
| 2025.10.23 | ₩292,203 | ₩304,277 | ₩283,751 | ₩298,508 | +2.16% | 58.1만 |
|---|
| 2025.10.22 | ₩325,206 | ₩325,475 | ₩267,289 | ₩287,037 | -11.74% | 116.7만 |
|---|
| 2025.10.21 | ₩347,745 | ₩381,286 | ₩333,256 | ₩338,086 | -2.78% | 98만 |
|---|
| 2025.10.20 | ₩347,477 | ₩369,882 | ₩337,817 | ₩361,027 | +3.90% | 84.5만 |
|---|
| 2025.10.17 | ₩315,010 | ₩329,030 | ₩297,032 | ₩315,278 | +0.09% | 103.8만 |
|---|
| 2025.10.16 | ₩378,334 | ₩399,129 | ₩330,036 | ₩333,256 | -11.91% | 109.4만 |
|---|
| 2025.10.15 | ₩373,504 | ₩375,382 | ₩332,719 | ₩364,650 | -2.37% | 92.6만 |
|---|
| 2025.10.14 | ₩355,527 | ₩385,216 | ₩345,330 | ₩354,319 | -0.34% | 95.9만 |
|---|
| 2025.10.13 | ₩381,286 | ₩411,606 | ₩359,820 | ₩407,849 | +6.97% | 92.9만 |
|---|
| 2025.10.10 | ₩462,855 | ₩488,346 | ₩355,527 | ₩358,076 | -22.64% | 171.8만 |
|---|