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 | ₩23,472 | ₩23,771 | ₩22,335 | ₩22,736 | -3.13% | 351.5만 |
| 2026.10.08 | ₩22,977 | ₩23,559 | ₩21,279 | ₩22,870 | -0.47% | 584.9만 |
| 2026.10.07 | ₩24,582 | ₩25,090 | ₩23,218 | ₩24,060 | -2.12% | 576.5만 |
| 2026.10.06 | ₩28,487 | ₩29,234 | ₩26,454 | ₩27,243 | -4.37% | 467.3만 |
| 2026.10.05 | ₩28,434 | ₩29,530 | ₩27,571 | ₩28,594 | +0.56% | 411만 |
| 2026.10.02 | ₩30,226 | ₩31,537 | ₩26,722 | ₩27,457 | -9.16% | 747.6만 |
| 2026.10.01 | ₩27,832 | ₩29,818 | ₩27,551 | ₩28,501 | +2.40% | 513.7만 |
| 2026.09.30 | ₩29,865 | ₩31,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,752 |
| -7.08% |
| 586.3만 |
| 2026.09.29 | ₩30,774 | ₩30,975 | ₩27,752 | ₩28,487 | -7.43% | 495만 |
|---|
| 2026.09.28 | ₩29,704 | ₩31,135 | ₩28,562 | ₩28,888 | -2.75% | 423.2만 |
|---|
| 2026.09.25 | ₩32,112 | ₩32,232 | ₩28,969 | ₩30,400 | -5.33% | 456.1만 |
|---|
| 2026.09.24 | ₩29,597 | ₩32,165 | ₩29,597 | ₩31,510 | +6.46% | 540.3만 |
|---|
| 2026.09.23 | ₩31,965 | ₩32,767 | ₩29,865 | ₩30,172 | -5.61% | 623.1만 |
|---|
| 2026.09.22 | ₩31,470 | ₩33,503 | ₩30,908 | ₩33,075 | +5.10% | 501.4만 |
|---|
| 2026.09.21 | ₩30,761 | ₩32,286 | ₩29,684 | ₩32,179 | +4.61% | 594.7만 |
|---|
| 2026.09.18 | ₩25,023 | ₩28,099 | ₩25,017 | ₩27,270 | +8.98% | 680.1만 |
|---|
| 2026.09.17 | ₩22,696 | ₩24,595 | ₩22,094 | ₩23,231 | +2.36% | 494.8만 |
|---|
| 2026.09.16 | ₩22,629 | ₩22,810 | ₩20,075 | ₩21,372 | -5.56% | 720.5만 |
|---|
| 2026.09.15 | ₩25,050 | ₩25,170 | ₩21,599 | ₩22,937 | -8.44% | 752.8만 |
|---|
| 2026.09.14 | ₩24,990 | ₩27,926 | ₩24,990 | ₩27,404 | +9.66% | 554.9만 |
|---|
| 2026.09.11 | ₩25,090 | ₩29,932 | ₩24,421 | ₩26,080 | +3.94% | 941.9만 |
|---|
| 2026.09.10 | ₩23,245 | ₩25,284 | ₩22,669 | ₩24,368 | +4.83% | 435.2만 |
|---|
| 2026.09.09 | ₩27,016 | ₩27,190 | ₩24,234 | ₩24,341 | -9.90% | 434.8만 |
|---|
| 2026.09.08 | ₩25,558 | ₩26,481 | ₩24,395 | ₩25,665 | +0.42% | 356.1만 |
|---|
| 2026.09.04 | ₩26,575 | ₩27,150 | ₩25,026 | ₩26,067 | -1.91% | 505.2만 |
|---|
| 2026.09.03 | ₩24,274 | ₩29,611 | ₩24,154 | ₩29,183 | +20.22% | 650.9만 |
|---|
| 2026.09.02 | ₩22,857 | ₩23,654 | ₩22,201 | ₩22,710 | -0.64% | 294.6만 |
|---|
| 2026.09.01 | ₩25,451 | ₩25,933 | ₩22,647 | ₩23,432 | -7.93% | 486.4만 |
|---|
| 2026.08.31 | ₩24,769 | ₩27,885 | ₩24,301 | ₩27,631 | +11.56% | 356.9만 |
|---|
| 2026.08.28 | ₩27,417 | ₩28,661 | ₩24,421 | ₩24,421 | -10.93% | 605만 |
|---|
| 2026.08.27 | ₩29,370 | ₩31,430 | ₩27,524 | ₩28,674 | -2.37% | 579.7만 |
|---|
| 2026.08.26 | ₩25,919 | ₩27,845 | ₩25,451 | ₩27,083 | +4.49% | 342.7만 |
|---|
| 2026.08.25 | ₩24,769 | ₩28,937 | ₩24,341 | ₩26,896 | +8.59% | 542.7만 |
|---|
| 2026.08.24 | ₩24,341 | ₩27,110 | ₩23,726 | ₩25,438 | +4.51% | 625.1만 |
|---|
| 2026.08.21 | ₩21,720 | ₩23,860 | ₩21,131 | ₩22,883 | +5.36% | 673.3만 |
|---|
| 2026.08.20 | ₩20,342 | ₩20,944 | ₩19,045 | ₩20,570 | +1.12% | 813.9만 |
|---|
| 2026.08.19 | ₩15,347 | ₩19,219 | ₩15,100 | ₩18,189 | +18.52% | 817.9만 |
|---|
| 2026.08.18 | ₩15,126 | ₩16,089 | ₩14,928 | ₩15,006 | -0.80% | 278만 |
|---|
| 2026.08.17 | ₩14,805 | ₩16,156 | ₩14,725 | ₩15,688 | +5.96% | 294만 |
|---|
| 2026.08.14 | ₩14,565 | ₩14,912 | ₩13,562 | ₩14,618 | +0.37% | 401.3만 |
|---|
| 2026.08.13 | ₩14,444 | ₩15,320 | ₩14,076 | ₩15,046 | +4.17% | 336.6만 |
|---|
| 2026.08.12 | ₩15,160 | ₩15,259 | ₩14,344 | ₩14,444 | -4.72% | 260.9만 |
|---|
| 2026.08.11 | ₩15,140 | ₩15,380 | ₩14,043 | ₩14,819 | -2.12% | 223.5만 |
|---|
| 2026.08.10 | ₩15,909 | ₩16,101 | ₩14,738 | ₩14,738 | -7.36% | 298.5만 |
|---|
| 2026.08.07 | ₩16,063 | ₩16,825 | ₩14,939 | ₩16,009 | -0.33% | 325.5만 |
|---|
| 2026.08.06 | ₩14,712 | ₩15,889 | ₩14,417 | ₩15,220 | +3.45% | 355.4만 |
|---|
| 2026.08.05 | ₩14,832 | ₩15,715 | ₩14,030 | ₩15,447 | +4.15% | 265.4만 |
|---|
| 2026.08.04 | ₩13,936 | ₩15,019 | ₩13,648 | ₩14,819 | +6.33% | 284.7만 |
|---|
| 2026.08.03 | ₩13,147 | ₩14,003 | ₩12,599 | ₩13,789 | +4.88% | 238.4만 |
|---|
| 2026.07.31 | ₩14,404 | ₩14,431 | ₩12,411 | ₩13,642 | -5.29% | 333.3만 |
|---|
| 2026.07.30 | ₩13,468 | ₩15,180 | ₩13,156 | ₩14,939 | +10.92% | 380.3만 |
|---|
| 2026.07.29 | ₩14,076 | ₩14,551 | ₩12,625 | ₩12,732 | -9.55% | 330.2만 |
|---|
| 2026.07.28 | ₩13,441 | ₩14,832 | ₩12,284 | ₩14,297 | +6.37% | 458.5만 |
|---|
| 2026.07.27 | ₩13,160 | ₩15,487 | ₩13,053 | ₩14,845 | +12.80% | 628.8만 |
|---|
| 2026.07.24 | ₩12,973 | ₩12,986 | ₩11,315 | ₩11,810 | -8.97% | 313.8만 |
|---|
| 2026.07.23 | ₩14,097 | ₩15,166 | ₩12,518 | ₩13,107 | -7.02% | 304.4만 |
|---|
| 2026.07.22 | ₩13,883 | ₩15,782 | ₩13,849 | ₩14,912 | +7.42% | 418.4만 |
|---|
| 2026.07.21 | ₩13,776 | ₩14,177 | ₩13,307 | ₩14,123 | +2.52% | 368.8만 |
|---|
| 2026.07.20 | ₩12,278 | ₩13,563 | ₩12,077 | ₩13,147 | +7.08% | 461.2만 |
|---|
| 2026.07.17 | ₩10,572 | ₩12,037 | ₩10,312 | ₩11,783 | +11.45% | 427.4만 |
|---|
| 2026.07.16 | ₩11,729 | ₩11,983 | ₩10,900 | ₩11,448 | -2.39% | 345.8만 |
|---|
| 2026.07.15 | ₩13,481 | ₩13,762 | ₩11,783 | ₩12,037 | -10.71% | 597.8만 |
|---|
| 2026.07.14 | ₩11,489 | ₩12,853 | ₩11,489 | ₩12,732 | +10.83% | 732.5만 |
|---|
| 2026.07.13 | ₩10,405 | ₩10,820 | ₩9,991 | ₩10,445 | +0.39% | 226.1만 |
|---|
| 2026.07.10 | ₩11,382 | ₩11,769 | ₩10,927 | ₩11,034 | -3.06% | 334.2만 |
|---|
| 2026.07.09 | ₩10,699 | ₩10,967 | ₩10,352 | ₩10,646 | -0.50% | 259.8만 |
|---|
| 2026.07.08 | ₩10,164 | ₩10,900 | ₩9,736 | ₩10,806 | +6.32% | 439.7만 |
|---|
| 2026.07.07 | ₩11,636 | ₩12,251 | ₩10,766 | ₩10,847 | -6.78% | 514.8만 |
|---|
| 2026.07.06 | ₩10,325 | ₩12,772 | ₩10,205 | ₩11,890 | +15.16% | 886.8만 |
|---|
| 2026.07.02 | ₩10,699 | ₩11,489 | ₩10,098 | ₩10,298 | -3.75% | 549.1만 |
|---|
| 2026.07.01 | ₩8,827 | ₩10,566 | ₩8,827 | ₩10,031 | +13.64% | 658.3만 |
|---|
| 2026.06.30 | ₩8,693 | ₩9,095 | ₩8,158 | ₩8,934 | +2.77% | 470.9만 |
|---|
| 2026.06.29 | ₩9,362 | ₩9,643 | ₩8,519 | ₩9,496 | +1.43% | 603.4만 |
|---|
| 2026.06.26 | ₩8,479 | ₩9,563 | ₩8,426 | ₩9,228 | +8.83% | 549.8만 |
|---|
| 2026.06.25 | ₩10,365 | ₩10,365 | ₩8,613 | ₩9,028 | -12.90% | 648.5만 |
|---|
| 2026.06.24 | ₩11,408 | ₩11,542 | ₩9,683 | ₩10,017 | -12.19% | 905.6만 |
|---|
| 2026.06.23 | ₩11,609 | ₩12,237 | ₩11,408 | ₩11,703 | +0.81% | 661.2만 |
|---|
| 2026.06.22 | ₩13,642 | ₩14,979 | ₩12,639 | ₩12,839 | -5.88% | 1104.5만 |
|---|
| 2026.06.18 | ₩13,093 | ₩13,508 | ₩12,184 | ₩13,374 | +2.15% | 622.3만 |
|---|
| 2026.06.17 | ₩13,321 | ₩14,578 | ₩12,585 | ₩12,679 | -4.82% | 1199.4만 |
|---|
| 2026.06.16 | ₩14,979 | ₩15,380 | ₩13,508 | ₩13,642 | -8.93% | 1259.3만 |
|---|
| 2026.06.15 | ₩15,380 | ₩16,317 | ₩14,979 | ₩15,046 | -2.17% | 1482.9만 |
|---|
| 2026.06.12 | ₩13,776 | ₩14,712 | ₩13,174 | ₩13,508 | -1.94% | 1508.1만 |
|---|
| 2026.06.11 | ₩12,706 | ₩14,177 | ₩12,304 | ₩14,043 | +10.53% | 800.7만 |
|---|
| 2026.06.10 | ₩13,267 | ₩14,043 | ₩12,599 | ₩12,826 | -3.33% | 971.1만 |
|---|
| 2026.06.09 | ₩14,244 | ₩14,979 | ₩12,465 | ₩13,642 | -4.23% | 1921.5만 |
|---|
| 2026.06.08 | ₩14,712 | ₩15,648 | ₩14,177 | ₩14,845 | +0.91% | 876.3만 |
|---|
| 2026.06.05 | ₩15,514 | ₩15,514 | ₩12,746 | ₩13,374 | -13.79% | 1844.2만 |
|---|
| 2026.06.04 | ₩15,247 | ₩17,253 | ₩14,979 | ₩17,119 | +12.28% | 1332.6만 |
|---|
| 2026.06.03 | ₩16,985 | ₩17,119 | ₩15,247 | ₩15,447 | -9.06% | 1008.4만 |
|---|
| 2026.06.02 | ₩18,724 | ₩18,858 | ₩16,584 | ₩17,453 | -6.79% | 1302.6만 |
|---|
| 2026.06.01 | ₩18,457 | ₩20,463 | ₩17,922 | ₩19,125 | +3.62% | 1303.7만 |
|---|
| 2026.05.29 | ₩19,259 | ₩21,399 | ₩18,457 | ₩20,061 | +4.17% | 1405.4만 |
|---|
| 2026.05.28 | ₩18,323 | ₩20,329 | ₩17,387 | ₩20,061 | +9.49% | 1236.5만 |
|---|
| 2026.05.27 | ₩19,660 | ₩19,928 | ₩18,992 | ₩19,326 | -1.70% | 1078.3만 |
|---|
| 2026.05.26 | ₩20,463 | ₩21,800 | ₩19,660 | ₩20,061 | -1.96% | 1095.5만 |
|---|
| 2026.05.22 | ₩20,730 | ₩21,533 | ₩19,259 | ₩19,460 | -6.13% | 1155.2만 |
|---|
| 2026.05.21 | ₩19,794 | ₩21,131 | ₩19,660 | ₩21,065 | +6.42% | 1125.7만 |
|---|
| 2026.05.20 | ₩19,526 | ₩21,131 | ₩19,125 | ₩20,530 | +5.14% | 1128만 |
|---|
| 2026.05.19 | ₩18,858 | ₩19,794 | ₩18,457 | ₩18,992 | +0.71% | 1077.2만 |
|---|
| 2026.05.18 | ₩20,864 | ₩20,864 | ₩18,457 | ₩19,326 | -7.37% | 1499.1만 |
|---|
| 2026.05.15 | ₩25,277 | ₩25,411 | ₩21,800 | ₩21,934 | -13.23% | 1300.5만 |
|---|
| 2026.05.14 | ₩25,277 | ₩28,621 | ₩23,953 | ₩27,016 | +6.88% | 1643.6만 |
|---|
| 2026.05.13 | ₩25,946 | ₩26,481 | ₩24,876 | ₩25,277 | -2.58% | 849.2만 |
|---|
| 2026.05.12 | ₩28,220 | ₩28,354 | ₩25,411 | ₩26,615 | -5.69% | 1430.1만 |
|---|
| 2026.05.11 | ₩27,417 | ₩30,895 | ₩27,284 | ₩30,092 | +9.76% | 1614.9만 |
|---|
| 2026.05.08 | ₩27,284 | ₩28,354 | ₩26,214 | ₩27,952 | +2.45% | 955.8만 |
|---|
| 2026.05.07 | ₩29,156 | ₩29,156 | ₩25,946 | ₩27,484 | -5.73% | 1455.8만 |
|---|
| 2026.05.06 | ₩30,226 | ₩31,296 | ₩29,156 | ₩29,825 | -1.33% | 1436.2만 |
|---|
| 2026.05.05 | ₩30,627 | ₩31,028 | ₩29,022 | ₩30,360 | -0.87% | 1734.7만 |
|---|
| 2026.05.04 | ₩27,819 | ₩30,493 | ₩27,819 | ₩29,691 | +6.73% | 1784.9만 |
|---|
| 2026.05.01 | ₩26,615 | ₩27,819 | ₩26,214 | ₩27,350 | +2.76% | 1316.8만 |
|---|
| 2026.04.30 | ₩24,609 | ₩26,280 | ₩24,087 | ₩26,080 | +5.98% | 960.1만 |
|---|
| 2026.04.29 | ₩26,080 | ₩26,080 | ₩23,405 | ₩24,475 | -6.15% | 1105.6만 |
|---|
| 2026.04.28 | ₩25,545 | ₩27,016 | ₩24,341 | ₩26,615 | +4.19% | 1186.7만 |
|---|
| 2026.04.27 | ₩27,819 | ₩29,009 | ₩26,481 | ₩26,882 | -3.37% | 1176.3만 |
|---|
| 2026.04.24 | ₩29,022 | ₩29,290 | ₩27,150 | ₩28,354 | -2.30% | 926.3만 |
|---|
| 2026.04.23 | ₩29,624 | ₩30,828 | ₩27,150 | ₩28,220 | -4.74% | 1345.5만 |
|---|
| 2026.04.22 | ₩30,360 | ₩31,965 | ₩29,958 | ₩31,430 | +3.52% | 1609만 |
|---|
| 2026.04.21 | ₩29,958 | ₩30,493 | ₩27,417 | ₩27,685 | -7.59% | 1602.6만 |
|---|
| 2026.04.20 | ₩28,755 | ₩30,360 | ₩27,284 | ₩29,758 | +3.49% | 1443만 |
|---|
| 2026.04.17 | ₩31,028 | ₩33,971 | ₩30,226 | ₩31,162 | +0.43% | 2066.8만 |
|---|
| 2026.04.16 | ₩29,423 | ₩29,691 | ₩27,284 | ₩29,691 | +0.91% | 1420.8만 |
|---|
| 2026.04.15 | ₩27,685 | ₩29,691 | ₩26,347 | ₩29,423 | +6.28% | 1567.4만 |
|---|
| 2026.04.14 | ₩29,423 | ₩31,430 | ₩26,347 | ₩27,217 | -7.50% | 1715.4만 |
|---|
| 2026.04.13 | ₩25,812 | ₩28,621 | ₩25,277 | ₩27,417 | +6.22% | 1410만 |
|---|
| 2026.04.10 | ₩27,016 | ₩28,086 | ₩26,080 | ₩26,682 | -1.24% | 1055.5만 |
|---|
| 2026.04.09 | ₩26,682 | ₩28,354 | ₩24,742 | ₩26,481 | -0.75% | 1275.5만 |
|---|
| 2026.04.08 | ₩28,354 | ₩28,487 | ₩25,411 | ₩27,551 | -2.83% | 1317.6만 |
|---|
| 2026.04.07 | ₩24,074 | ₩24,341 | ₩22,201 | ₩24,207 | +0.56% | 906.8만 |
|---|
| 2026.04.06 | ₩24,074 | ₩26,214 | ₩23,940 | ₩25,545 | +6.11% | 1192.1만 |
|---|
| 2026.04.02 | ₩21,265 | ₩22,870 | ₩20,061 | ₩22,736 | +6.92% | 1089.3만 |
|---|
| 2026.04.01 | ₩23,806 | ₩25,010 | ₩22,870 | ₩23,405 | -1.69% | 1861.6만 |
|---|
| 2026.03.31 | ₩20,864 | ₩24,074 | ₩20,329 | ₩23,606 | +13.14% | 1969.2만 |
|---|
| 2026.03.30 | ₩22,469 | ₩22,469 | ₩19,259 | ₩20,329 | -9.52% | 1390.7만 |
|---|
| 2026.03.27 | ₩22,201 | ₩22,335 | ₩20,329 | ₩20,596 | -7.23% | 1382.2만 |
|---|
| 2026.03.26 | ₩25,545 | ₩26,481 | ₩23,138 | ₩23,271 | -8.90% | 1380.5만 |
|---|
| 2026.03.25 | ₩28,220 | ₩29,557 | ₩26,615 | ₩27,952 | -0.95% | 1512.3만 |
|---|
| 2026.03.24 | ₩27,551 | ₩28,621 | ₩25,679 | ₩26,682 | -3.16% | 1653.8만 |
|---|
| 2026.03.23 | ₩28,086 | ₩29,423 | ₩26,080 | ₩28,019 | -0.24% | 1991만 |
|---|
| 2026.03.20 | ₩27,685 | ₩27,952 | ₩25,411 | ₩27,083 | -2.17% | 1416.5만 |
|---|
| 2026.03.19 | ₩26,749 | ₩28,487 | ₩26,080 | ₩27,685 | +3.50% | 1396.1만 |
|---|
| 2026.03.18 | ₩31,430 | ₩31,965 | ₩28,621 | ₩28,755 | -8.51% | 1372.1만 |
|---|
| 2026.03.17 | ₩34,171 | ₩35,843 | ₩33,168 | ₩33,971 | -0.59% | 2030.7만 |
|---|
| 2026.03.16 | ₩31,430 | ₩34,773 | ₩31,296 | ₩34,506 | +9.79% | 2083.3만 |
|---|
| 2026.03.13 | ₩30,092 | ₩32,767 | ₩26,882 | ₩27,083 | -10.00% | 1981.1만 |
|---|
| 2026.03.12 | ₩27,819 | ₩29,089 | ₩25,946 | ₩27,150 | -2.40% | 1438만 |
|---|
| 2026.03.11 | ₩27,819 | ₩29,691 | ₩26,749 | ₩28,487 | +2.40% | 1812.6만 |
|---|
| 2026.03.10 | ₩27,819 | ₩29,691 | ₩26,615 | ₩27,685 | -0.48% | 1819.3만 |
|---|
| 2026.03.09 | ₩24,207 | ₩27,685 | ₩24,074 | ₩27,551 | +13.81% | 1698.2만 |
|---|
| 2026.03.06 | ₩24,742 | ₩25,010 | ₩23,138 | ₩23,271 | -5.95% | 1232.9만 |
|---|
| 2026.03.05 | ₩29,156 | ₩29,958 | ₩26,080 | ₩27,083 | -7.11% | 1234.7만 |
|---|
| 2026.03.04 | ₩29,290 | ₩31,296 | ₩28,220 | ₩29,223 | -0.23% | 1130.5만 |
|---|
| 2026.03.03 | ₩25,277 | ₩27,016 | ₩23,806 | ₩25,478 | +0.79% | 912만 |
|---|
| 2026.03.02 | ₩23,940 | ₩29,557 | ₩23,673 | ₩27,819 | +16.20% | 938.6만 |
|---|
| 2026.02.27 | ₩25,812 | ₩26,481 | ₩23,806 | ₩24,207 | -6.22% | 637.2만 |
|---|
| 2026.02.26 | ₩31,296 | ₩31,537 | ₩26,749 | ₩28,153 | -10.04% | 745.2만 |
|---|
| 2026.02.25 | ₩28,888 | ₩33,168 | ₩28,621 | ₩31,296 | +8.33% | 960.6만 |
|---|
| 2026.02.24 | ₩23,873 | ₩26,347 | ₩23,806 | ₩26,080 | +9.24% | 577.6만 |
|---|
| 2026.02.23 | ₩26,347 | ₩26,615 | ₩24,207 | ₩25,411 | -3.55% | 592.5만 |
|---|
| 2026.02.20 | ₩27,150 | ₩28,621 | ₩26,615 | ₩27,885 | +2.71% | 614만 |
|---|
| 2026.02.19 | ₩26,214 | ₩27,484 | ₩25,545 | ₩27,417 | +4.59% | 678.9만 |
|---|
| 2026.02.18 | ₩27,685 | ₩29,557 | ₩26,481 | ₩27,417 | -0.97% | 634.1만 |
|---|
| 2026.02.17 | ₩29,557 | ₩29,691 | ₩27,150 | ₩28,220 | -4.52% | 617.8만 |
|---|
| 2026.02.13 | ₩28,755 | ₩32,299 | ₩27,952 | ₩30,560 | +6.28% | 917.7만 |
|---|
| 2026.02.12 | ₩28,354 | ₩28,354 | ₩24,408 | ₩27,217 | -4.01% | 810.5만 |
|---|
| 2026.02.11 | ₩29,290 | ₩29,290 | ₩25,411 | ₩26,749 | -8.68% | 756.3만 |
|---|
| 2026.02.10 | ₩30,360 | ₩32,031 | ₩27,952 | ₩28,153 | -7.27% | 661.8만 |
|---|
| 2026.02.09 | ₩26,882 | ₩33,569 | ₩26,481 | ₩32,500 | +20.90% | 761.2만 |
|---|
| 2026.02.06 | ₩25,612 | ₩30,360 | ₩25,344 | ₩29,691 | +15.93% | 960.2만 |
|---|
| 2026.02.05 | ₩27,685 | ₩30,226 | ₩21,399 | ₩22,201 | -19.81% | 1254.5만 |
|---|
| 2026.02.04 | ₩36,244 | ₩36,646 | ₩29,691 | ₩31,162 | -14.02% | 707.6만 |
|---|
| 2026.02.03 | ₩40,390 | ₩40,658 | ₩33,569 | ₩37,849 | -6.29% | 726.9만 |
|---|
| 2026.02.02 | ₩39,989 | ₩44,670 | ₩38,785 | ₩39,989 | 0.00% | 604.2만 |
|---|
| 2026.01.30 | ₩52,427 | ₩54,567 | ₩46,409 | ₩48,682 | -7.14% | 565.8만 |
|---|
| 2026.01.29 | ₩64,798 | ₩64,999 | ₩52,427 | ₩55,503 | -14.34% | 635.9만 |
|---|
| 2026.01.28 | ₩69,948 | ₩73,492 | ₩68,476 | ₩69,279 | -0.96% | 359.6만 |
|---|
| 2026.01.27 | ₩61,656 | ₩68,624 | ₩60,987 | ₩67,674 | +9.76% | 330.9만 |
|---|
| 2026.01.26 | ₩61,656 | ₩65,668 | ₩60,184 | ₩60,987 | -1.08% | 387.5만 |
|---|
| 2026.01.23 | ₩65,400 | ₩70,483 | ₩62,190 | ₩65,735 | +0.51% | 389.4만 |
|---|
| 2026.01.22 | ₩69,011 | ₩70,081 | ₩64,197 | ₩66,470 | -3.68% | 336.4만 |
|---|
| 2026.01.21 | ₩64,732 | ₩69,413 | ₩57,242 | ₩69,145 | +6.82% | 562.7만 |
|---|
| 2026.01.20 | ₩66,872 | ₩69,413 | ₩63,260 | ₩64,598 | -3.40% | 517.6만 |
|---|
| 2026.01.16 | ₩77,504 | ₩80,513 | ₩71,954 | ₩79,042 | +1.98% | 415.7만 |
|---|
| 2026.01.15 | ₩89,340 | ₩90,009 | ₩77,303 | ₩77,972 | -12.72% | 414.9만 |
|---|
| 2026.01.14 | ₩84,793 | ₩96,295 | ₩82,854 | ₩87,602 | +3.31% | 592.6만 |
|---|
| 2026.01.13 | ₩81,583 | ₩85,328 | ₩78,775 | ₩79,978 | -1.97% | 402.1만 |
|---|
| 2026.01.12 | ₩73,960 | ₩81,851 | ₩72,890 | ₩79,978 | +8.14% | 290.9만 |
|---|
| 2026.01.09 | ₩77,905 | ₩83,054 | ₩72,489 | ₩75,030 | -3.69% | 348.1만 |
|---|
| 2026.01.08 | ₩72,556 | ₩83,188 | ₩70,483 | ₩81,316 | +12.07% | 337만 |
|---|
| 2026.01.07 | ₩83,723 | ₩84,927 | ₩76,234 | ₩77,036 | -7.99% | 359.6만 |
|---|
| 2026.01.06 | ₩96,696 | ₩97,097 | ₩82,118 | ₩88,003 | -8.99% | 425만 |
|---|
| 2026.01.05 | ₩88,270 | ₩95,359 | ₩85,796 | ₩93,219 | +5.61% | 413만 |
|---|
| 2026.01.02 | ₩67,273 | ₩82,252 | ₩64,598 | ₩81,717 | +21.47% | 490.1만 |
|---|
| 2025.12.31 | ₩67,473 | ₩67,674 | ₩61,923 | ₩63,929 | -5.25% | 244.7만 |
|---|
| 2025.12.30 | ₩71,018 | ₩73,371 | ₩65,561 | ₩66,203 | -6.78% | 277.2만 |
|---|
| 2025.12.29 | ₩67,875 | ₩75,565 | ₩67,808 | ₩70,349 | +3.65% | 297.5만 |
|---|
| 2025.12.26 | ₩75,431 | ₩75,431 | ₩67,273 | ₩69,145 | -8.33% | 318.6만 |
|---|
| 2025.12.24 | ₩74,227 | ₩75,765 | ₩71,553 | ₩74,896 | +0.90% | 166.6만 |
|---|
| 2025.12.23 | ₩78,641 | ₩80,246 | ₩72,756 | ₩77,705 | -1.19% | 367.8만 |
|---|
| 2025.12.22 | ₩93,219 | ₩93,888 | ₩81,316 | ₩84,659 | -9.18% | 388.6만 |
|---|
| 2025.12.19 | ₩78,775 | ₩87,468 | ₩77,170 | ₩87,067 | +10.53% | 427만 |
|---|
| 2025.12.18 | ₩86,064 | ₩88,926 | ₩71,419 | ₩71,820 | -16.55% | 543.3만 |
|---|
| 2025.12.17 | ₩87,334 | ₩92,818 | ₩75,565 | ₩76,635 | -12.25% | 528.1만 |
|---|
| 2025.12.16 | ₩85,328 | ₩90,009 | ₩82,653 | ₩88,137 | +3.29% | 375.1만 |
|---|
| 2025.12.15 | ₩108,867 | ₩110,565 | ₩84,659 | ₩86,130 | -20.88% | 558.6만 |
|---|
| 2025.12.12 | ₩137,354 | ₩138,691 | ₩110,070 | ₩111,007 | -19.18% | 420.5만 |
|---|
| 2025.12.11 | ₩138,892 | ₩144,576 | ₩131,068 | ₩136,685 | -1.59% | 301.7만 |
|---|
| 2025.12.10 | ₩141,768 | ₩164,103 | ₩137,488 | ₩151,932 | +7.17% | 378.7만 |
|---|
| 2025.12.09 | ₩115,086 | ₩146,984 | ₩112,812 | ₩143,239 | +24.46% | 428.4만 |
|---|
| 2025.12.08 | ₩117,426 | ₩121,037 | ₩107,529 | ₩120,369 | +2.51% | 279.7만 |
|---|
| 2025.12.05 | ₩116,490 | ₩127,056 | ₩109,268 | ₩109,937 | -5.63% | 375.7만 |
|---|
| 2025.12.04 | ₩105,791 | ₩124,782 | ₩100,842 | ₩124,648 | +17.83% | 415.3만 |
|---|
| 2025.12.03 | ₩105,389 | ₩112,812 | ₩98,970 | ₩108,064 | +2.54% | 435.2만 |
|---|
| 2025.12.02 | ₩90,878 | ₩102,982 | ₩90,009 | ₩98,167 | +8.02% | 417.5만 |
|---|
| 2025.12.01 | ₩91,480 | ₩94,155 | ₩80,513 | ₩82,118 | -10.23% | 480.4만 |
|---|
| 2025.11.28 | ₩111,943 | ₩122,241 | ₩102,180 | ₩109,469 | -2.21% | 335.3만 |
|---|
| 2025.11.26 | ₩92,015 | ₩104,721 | ₩86,933 | ₩100,575 | +9.30% | 360.7만 |
|---|
| 2025.11.25 | ₩91,079 | ₩97,632 | ₩82,854 | ₩84,927 | -6.75% | 306.8만 |
|---|
| 2025.11.24 | ₩76,234 | ₩100,815 | ₩73,157 | ₩98,435 | +29.12% | 277.4만 |
|---|
| 2025.11.21 | ₩71,151 | ₩75,030 | ₩61,656 | ₩70,349 | -1.13% | 322.1만 |
|---|
| 2025.11.20 | ₩97,365 | ₩98,555 | ₩71,018 | ₩71,820 | -26.24% | 298.1만 |
|---|
| 2025.11.19 | ₩109,201 | ₩113,815 | ₩88,270 | ₩92,550 | -15.25% | 291.6만 |
|---|
| 2025.11.18 | ₩103,651 | ₩120,703 | ₩100,976 | ₩112,879 | +8.90% | 252.2만 |
|---|
| 2025.11.17 | ₩125,183 | ₩130,480 | ₩98,034 | ₩104,855 | -16.24% | 225.6만 |
|---|
| 2025.11.14 | ₩136,150 | ₩144,175 | ₩124,114 | ₩132,138 | -2.95% | 218.6만 |
|---|
| 2025.11.13 | ₩179,617 | ₩181,623 | ₩144,710 | ₩149,525 | -16.75% | 217.7만 |
|---|
| 2025.11.12 | ₩190,985 | ₩192,189 | ₩174,668 | ₩185,635 | -2.80% | 96.5만 |
|---|
| 2025.11.11 | ₩187,374 | ₩194,650 | ₩175,337 | ₩177,209 | -5.42% | 70.7만 |
|---|
| 2025.11.10 | ₩211,581 | ₩216,262 | ₩190,718 | ₩193,392 | -8.60% | 108.9만 |
|---|
| 2025.11.07 | ₩158,352 | ₩186,304 | ₩146,047 | ₩184,030 | +16.22% | 150.2만 |
|---|
| 2025.11.06 | ₩191,654 | ₩191,921 | ₩159,020 | ₩160,625 | -16.19% | 120.4만 |
|---|
| 2025.11.05 | ₩198,475 | ₩210,244 | ₩188,845 | ₩199,277 | +0.40% | 102.1만 |
|---|
| 2025.11.04 | ₩191,787 | ₩217,466 | ₩180,687 | ₩182,158 | -5.02% | 134.5만 |
|---|
| 2025.11.03 | ₩238,330 | ₩238,731 | ₩212,651 | ₩218,269 | -8.42% | 114.6만 |
|---|
| 2025.10.31 | ₩260,398 | ₩266,951 | ₩243,412 | ₩259,461 | -0.36% | 69.2만 |
|---|
| 2025.10.30 | ₩280,727 | ₩287,280 | ₩236,859 | ₩240,069 | -14.48% | 121.7만 |
|---|
| 2025.10.29 | ₩332,218 | ₩332,218 | ₩295,171 | ₩301,056 | -9.38% | 69.5만 |
|---|
| 2025.10.28 | ₩345,592 | ₩356,291 | ₩335,294 | ₩337,032 | -2.48% | 51.5만 |
|---|
| 2025.10.27 | ₩350,407 | ₩363,246 | ₩328,874 | ₩351,744 | +0.38% | 75.6만 |
|---|
| 2025.10.24 | ₩319,780 | ₩326,600 | ₩306,539 | ₩312,022 | -2.43% | 59.4만 |
|---|
| 2025.10.23 | ₩291,292 | ₩303,329 | ₩282,866 | ₩297,578 | +2.16% | 58.1만 |
|---|
| 2025.10.22 | ₩324,193 | ₩324,461 | ₩266,456 | ₩286,143 | -11.74% | 116.7만 |
|---|
| 2025.10.21 | ₩346,662 | ₩380,098 | ₩332,218 | ₩337,032 | -2.78% | 98만 |
|---|
| 2025.10.20 | ₩346,394 | ₩368,729 | ₩336,765 | ₩359,902 | +3.90% | 84.5만 |
|---|
| 2025.10.17 | ₩314,029 | ₩328,005 | ₩296,107 | ₩314,296 | +0.09% | 103.8만 |
|---|
| 2025.10.16 | ₩377,155 | ₩397,885 | ₩329,008 | ₩332,218 | -11.91% | 109.4만 |
|---|
| 2025.10.15 | ₩372,341 | ₩374,213 | ₩331,683 | ₩363,513 | -2.37% | 92.6만 |
|---|
| 2025.10.14 | ₩354,419 | ₩384,016 | ₩344,254 | ₩353,215 | -0.34% | 95.9만 |
|---|
| 2025.10.13 | ₩380,098 | ₩410,324 | ₩358,699 | ₩406,579 | +6.97% | 92.9만 |
|---|
| 2025.10.10 | ₩461,413 | ₩486,825 | ₩354,419 | ₩356,960 | -22.64% | 171.8만 |
|---|