시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Short BMNR ETF 과거 주가
Defiance Daily Target 2X Short BMNR ETF · BMNZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Short BMNR ETF · BMNZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,579 | ₩6,915 | ₩6,499 | ₩6,807 | +3.46% | 283.5만 |
| 2026.10.08 | ₩6,754 | ₩7,209 | ₩6,593 | ₩6,781 | +0.40% | 703.8만 |
| 2026.10.07 | ₩6,405 | ₩6,646 | ₩6,258 | ₩6,486 | +1.26% | 515.1만 |
| 2026.10.06 | ₩5,574 | ₩5,963 | ₩5,420 | ₩5,802 | +4.09% | 197.7만 |
| 2026.10.05 | ₩5,548 | ₩5,765 | ₩5,347 | ₩5,534 | -0.24% | 187.1만 |
| 2026.10.02 | ₩5,239 | ₩5,936 | ₩4,998 | ₩5,802 | +10.74% | 380.9만 |
| 2026.10.01 | ₩5,735 | ₩5,802 | ₩5,333 | ₩5,601 | -2.34% | 412.8만 |
| 2026.09.30 | ₩5,347 | ₩5,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,105 |
| ₩5,735 |
| +7.27% |
| 542.3만 |
| 2026.09.29 | ₩5,146 | ₩5,775 | ₩5,146 | ₩5,628 | +9.37% | 295.8만 |
|---|
| 2026.09.28 | ₩5,427 | ₩5,615 | ₩5,166 | ₩5,588 | +2.96% | 344.9만 |
|---|
| 2026.09.25 | ₩5,038 | ₩5,532 | ₩4,998 | ₩5,320 | +5.59% | 418.9만 |
|---|
| 2026.09.24 | ₩5,454 | ₩5,454 | ₩5,012 | ₩5,132 | -5.90% | 567.1만 |
|---|
| 2026.09.23 | ₩5,105 | ₩5,414 | ₩4,998 | ₩5,373 | +5.25% | 732.9만 |
|---|
| 2026.09.22 | ₩5,213 | ₩5,293 | ₩4,895 | ₩4,918 | -5.66% | 325.7만 |
|---|
| 2026.09.21 | ₩5,440 | ₩5,655 | ₩5,079 | ₩5,119 | -5.91% | 479.7만 |
|---|
| 2026.09.18 | ₩6,908 | ₩6,941 | ₩5,983 | ₩6,191 | -10.38% | 511.4만 |
|---|
| 2026.09.17 | ₩7,786 | ₩7,973 | ₩7,022 | ₩7,504 | -3.61% | 404.2만 |
|---|
| 2026.09.16 | ₩7,906 | ₩8,724 | ₩7,799 | ₩8,308 | +5.08% | 553.7만 |
|---|
| 2026.09.15 | ₩7,290 | ₩8,107 | ₩7,223 | ₩7,812 | +7.17% | 513.9만 |
|---|
| 2026.09.14 | ₩7,303 | ₩7,317 | ₩6,561 | ₩6,660 | -8.81% | 331.8만 |
|---|
| 2026.09.11 | ₩7,410 | ₩7,558 | ₩5,876 | ₩7,049 | -4.88% | 605.6만 |
|---|
| 2026.09.10 | ₩7,960 | ₩8,134 | ₩7,317 | ₩7,598 | -4.55% | 343.5만 |
|---|
| 2026.09.09 | ₩6,841 | ₩7,658 | ₩6,821 | ₩7,611 | +11.26% | 379.6만 |
|---|
| 2026.09.08 | ₩7,317 | ₩7,625 | ₩7,049 | ₩7,276 | -0.55% | 238.8만 |
|---|
| 2026.09.04 | ₩7,035 | ₩7,397 | ₩6,928 | ₩7,183 | +2.10% | 262.1만 |
|---|
| 2026.09.03 | ₩8,536 | ₩8,536 | ₩6,365 | ₩6,459 | -24.33% | 796.2만 |
|---|
| 2026.09.02 | ₩9,139 | ₩9,347 | ₩8,804 | ₩9,139 | 0.00% | 346.6만 |
|---|
| 2026.09.01 | ₩8,322 | ₩9,126 | ₩8,214 | ₩8,965 | +7.73% | 301.5만 |
|---|
| 2026.08.31 | ₩8,710 | ₩8,945 | ₩7,665 | ₩7,705 | -11.54% | 399.7만 |
|---|
| 2026.08.28 | ₩8,080 | ₩8,925 | ₩7,745 | ₩8,925 | +10.45% | 348.5만 |
|---|
| 2026.08.27 | ₩7,571 | ₩8,121 | ₩6,941 | ₩7,799 | +3.01% | 523.7만 |
|---|
| 2026.08.26 | ₩8,724 | ₩8,764 | ₩8,040 | ₩8,281 | -5.07% | 383.1만 |
|---|
| 2026.08.25 | ₩9,112 | ₩9,219 | ₩7,656 | ₩8,335 | -8.53% | 523.5만 |
|---|
| 2026.08.24 | ₩9,313 | ₩9,641 | ₩8,161 | ₩8,858 | -4.89% | 390.7만 |
|---|
| 2026.08.21 | ₩10,626 | ₩10,975 | ₩9,474 | ₩10,064 | -5.30% | 393.3만 |
|---|
| 2026.08.20 | ₩11,417 | ₩12,395 | ₩11,042 | ₩11,337 | -0.70% | 159만 |
|---|
| 2026.08.19 | ₩16,080 | ₩16,362 | ₩11,886 | ₩13,038 | -18.92% | 246.2만 |
|---|
| 2026.08.18 | ₩16,522 | ₩16,643 | ₩15,497 | ₩16,630 | +0.65% | 64.9만 |
|---|
| 2026.08.17 | ₩16,857 | ₩16,898 | ₩15,397 | ₩15,906 | -5.64% | 66.6만 |
|---|
| 2026.08.14 | ₩17,219 | ₩18,278 | ₩16,844 | ₩17,072 | -0.86% | 57.6만 |
|---|
| 2026.08.13 | ₩17,514 | ₩17,916 | ₩16,372 | ₩16,656 | -4.90% | 56만 |
|---|
| 2026.08.12 | ₩16,630 | ₩17,581 | ₩16,536 | ₩17,541 | +5.48% | 29.5만 |
|---|
| 2026.08.11 | ₩16,697 | ₩18,003 | ₩16,455 | ₩17,112 | +2.49% | 55.9만 |
|---|
| 2026.08.10 | ₩16,040 | ₩17,214 | ₩15,879 | ₩17,206 | +7.27% | 95.6만 |
|---|
| 2026.08.07 | ₩15,839 | ₩17,152 | ₩15,075 | ₩15,973 | +0.85% | 133.9만 |
|---|
| 2026.08.06 | ₩17,487 | ₩17,755 | ₩16,187 | ₩16,898 | -3.37% | 62.1만 |
|---|
| 2026.08.05 | ₩17,353 | ₩18,291 | ₩16,362 | ₩16,670 | -3.94% | 90.4만 |
|---|
| 2026.08.04 | ₩18,687 | ₩19,001 | ₩17,152 | ₩17,353 | -7.14% | 56.3만 |
|---|
| 2026.08.03 | ₩19,738 | ₩20,489 | ₩18,532 | ₩18,747 | -5.02% | 56.5만 |
|---|
| 2026.07.31 | ₩18,238 | ₩20,596 | ₩18,238 | ₩19,149 | +5.00% | 111.1만 |
|---|
| 2026.07.30 | ₩20,395 | ₩20,529 | ₩17,367 | ₩17,568 | -13.86% | 147.9만 |
|---|
| 2026.07.29 | ₩19,457 | ₩21,521 | ₩18,975 | ₩21,494 | +10.47% | 90.3만 |
|---|
| 2026.07.28 | ₩20,422 | ₩21,816 | ₩18,653 | ₩19,256 | -5.71% | 115.1만 |
|---|
| 2026.07.27 | ₩22,834 | ₩22,834 | ₩17,313 | ₩18,626 | -18.43% | 200.7만 |
|---|
| 2026.07.24 | ₩23,424 | ₩26,224 | ₩23,169 | ₩25,326 | +8.12% | 55.9만 |
|---|
| 2026.07.23 | ₩21,742 | ₩23,902 | ₩20,315 | ₩23,169 | +6.56% | 82.7만 |
|---|
| 2026.07.22 | ₩22,191 | ₩22,258 | ₩19,350 | ₩20,663 | -6.88% | 97.7만 |
|---|
| 2026.07.21 | ₩22,539 | ₩23,330 | ₩21,950 | ₩21,950 | -2.62% | 47.1만 |
|---|
| 2026.07.20 | ₩25,795 | ₩26,211 | ₩23,115 | ₩23,316 | -9.61% | 80.7만 |
|---|
| 2026.07.17 | ₩29,775 | ₩30,512 | ₩26,264 | ₩26,934 | -9.54% | 48.7만 |
|---|
| 2026.07.16 | ₩27,028 | ₩29,011 | ₩26,666 | ₩27,725 | +2.58% | 54.3만 |
|---|
| 2026.07.15 | ₩23,531 | ₩27,015 | ₩23,264 | ₩26,559 | +12.87% | 96.4만 |
|---|
| 2026.07.14 | ₩29,413 | ₩29,413 | ₩24,924 | ₩25,326 | -13.90% | 114.4만 |
|---|
| 2026.07.13 | ₩32,134 | ₩33,782 | ₩31,584 | ₩32,549 | +1.29% | 21.2만 |
|---|
| 2026.07.10 | ₩29,963 | ₩31,236 | ₩28,676 | ₩31,142 | +3.94% | 28.6만 |
|---|
| 2026.07.09 | ₩32,549 | ₩33,072 | ₩31,531 | ₩32,361 | -0.58% | 43.3만 |
|---|
| 2026.07.08 | ₩33,956 | ₩35,042 | ₩31,557 | ₩31,758 | -6.47% | 72.1만 |
|---|
| 2026.07.07 | ₩29,856 | ₩32,120 | ₩28,422 | ₩32,026 | +7.27% | 68.2만 |
|---|
| 2026.07.06 | ₩34,881 | ₩35,015 | ₩26,358 | ₩29,279 | -16.06% | 94.5만 |
|---|
| 2026.07.02 | ₩34,104 | ₩35,568 | ₩30,619 | ₩35,028 | +2.71% | 50.9만 |
|---|
| 2026.07.01 | ₩41,206 | ₩41,206 | ₩33,393 | ₩36,087 | -12.42% | 68.5만 |
|---|
| 2026.06.30 | ₩42,050 | ₩44,274 | ₩40,375 | ₩41,273 | -1.85% | 32.1만 |
|---|
| 2026.06.29 | ₩38,727 | ₩43,269 | ₩38,150 | ₩38,700 | -0.07% | 31.2만 |
|---|
| 2026.06.26 | ₩44,100 | ₩44,100 | ₩38,686 | ₩40,201 | -8.84% | 57.1만 |
|---|
| 2026.06.25 | ₩36,824 | ₩43,005 | ₩36,824 | ₩41,608 | +12.99% | 59.8만 |
|---|
| 2026.06.24 | ₩33,635 | ₩38,727 | ₩33,447 | ₩37,896 | +12.67% | 64.6만 |
|---|
| 2026.06.23 | ₩33,259 | ₩33,675 | ₩31,785 | ₩33,232 | -0.08% | 31.7만 |
|---|
| 2026.06.22 | ₩28,757 | ₩30,820 | ₩25,809 | ₩30,378 | +5.64% | 50.8만 |
|---|
| 2026.06.18 | ₩29,990 | ₩32,093 | ₩29,105 | ₩29,199 | -2.64% | 43.4만 |
|---|
| 2026.06.17 | ₩29,641 | ₩31,182 | ₩27,162 | ₩31,115 | +4.97% | 66.2만 |
|---|
| 2026.06.16 | ₩27,068 | ₩29,467 | ₩26,130 | ₩29,293 | +8.22% | 30.6만 |
|---|
| 2026.06.15 | ₩26,211 | ₩26,733 | ₩23,953 | ₩26,680 | +1.79% | 76.6만 |
|---|
| 2026.06.12 | ₩29,387 | ₩30,847 | ₩27,913 | ₩30,311 | +3.15% | 33만 |
|---|
| 2026.06.11 | ₩32,174 | ₩33,755 | ₩28,891 | ₩28,891 | -10.20% | 60.7만 |
|---|
| 2026.06.10 | ₩31,517 | ₩33,045 | ₩29,722 | ₩32,763 | +3.95% | 44.1만 |
|---|
| 2026.06.09 | ₩29,480 | ₩32,978 | ₩28,181 | ₩30,633 | +3.91% | 59만 |
|---|
| 2026.06.08 | ₩29,065 | ₩30,124 | ₩26,640 | ₩28,502 | -1.94% | 63.9만 |
|---|
| 2026.06.05 | ₩29,092 | ₩33,085 | ₩28,985 | ₩32,375 | +11.29% | 89.3만 |
|---|
| 2026.06.04 | ₩30,593 | ₩30,619 | ₩26,238 | ₩26,372 | -13.80% | 80.2만 |
|---|
| 2026.06.03 | ₩27,631 | ₩30,137 | ₩27,243 | ₩30,097 | +8.92% | 56.7만 |
|---|
| 2026.06.02 | ₩25,192 | ₩27,872 | ₩24,844 | ₩26,680 | +5.90% | 50.2만 |
|---|
| 2026.06.01 | ₩25,568 | ₩25,996 | ₩23,048 | ₩24,496 | -4.19% | 66.9만 |
|---|
| 2026.05.29 | ₩24,388 | ₩25,487 | ₩22,043 | ₩23,477 | -3.74% | 90.6만 |
|---|
| 2026.05.28 | ₩25,996 | ₩27,176 | ₩23,330 | ₩23,504 | -9.59% | 98.1만 |
|---|
| 2026.05.27 | ₩24,308 | ₩24,924 | ₩23,919 | ₩24,616 | +1.27% | 82만 |
|---|
| 2026.05.26 | ₩23,357 | ₩24,221 | ₩21,601 | ₩23,598 | +1.03% | 88.9만 |
|---|
| 2026.05.22 | ₩23,223 | ₩24,777 | ₩22,365 | ₩24,616 | +6.00% | 68.4만 |
|---|
| 2026.05.21 | ₩24,415 | ₩24,496 | ₩22,861 | ₩22,861 | -6.37% | 72.7만 |
|---|
| 2026.05.20 | ₩25,078 | ₩25,541 | ₩22,794 | ₩23,450 | -6.49% | 100만 |
|---|
| 2026.05.19 | ₩26,130 | ₩26,492 | ₩24,750 | ₩25,702 | -1.64% | 58.2만 |
|---|
| 2026.05.18 | ₩23,946 | ₩26,331 | ₩23,852 | ₩25,326 | +5.76% | 99.9만 |
|---|
| 2026.05.15 | ₩20,395 | ₩22,767 | ₩20,355 | ₩22,727 | +11.43% | 63.4만 |
|---|
| 2026.05.14 | ₩20,583 | ₩21,601 | ₩17,822 | ₩19,028 | -7.55% | 139만 |
|---|
| 2026.05.13 | ₩20,234 | ₩20,931 | ₩19,785 | ₩20,744 | +2.52% | 126.7만 |
|---|
| 2026.05.12 | ₩18,774 | ₩20,489 | ₩18,774 | ₩19,765 | +5.28% | 72.5만 |
|---|
| 2026.05.11 | ₩19,578 | ₩19,685 | ₩17,246 | ₩17,862 | -8.76% | 151.6만 |
|---|
| 2026.05.08 | ₩19,604 | ₩20,583 | ₩18,975 | ₩19,296 | -1.57% | 134.3만 |
|---|
| 2026.05.07 | ₩18,720 | ₩20,677 | ₩18,707 | ₩19,658 | +5.01% | 215.1만 |
|---|
| 2026.05.06 | ₩18,157 | ₩18,733 | ₩17,420 | ₩18,291 | +0.74% | 148.2만 |
|---|
| 2026.05.05 | ₩17,836 | ₩18,894 | ₩17,675 | ₩18,063 | +1.28% | 103.3만 |
|---|
| 2026.05.04 | ₩19,832 | ₩19,832 | ₩17,889 | ₩18,465 | -6.89% | 225.1만 |
|---|
| 2026.05.01 | ₩20,623 | ₩21,079 | ₩19,832 | ₩20,208 | -2.01% | 99.8만 |
|---|
| 2026.04.30 | ₩22,687 | ₩23,162 | ₩21,174 | ₩21,199 | -6.56% | 93.4만 |
|---|
| 2026.04.29 | ₩21,708 | ₩23,772 | ₩21,588 | ₩22,981 | +5.86% | 58.9만 |
|---|
| 2026.04.28 | ₩22,164 | ₩23,022 | ₩20,864 | ₩21,213 | -4.29% | 105.4만 |
|---|
| 2026.04.27 | ₩19,966 | ₩21,306 | ₩19,564 | ₩21,079 | +5.57% | 141.4만 |
|---|
| 2026.04.24 | ₩19,135 | ₩20,502 | ₩18,975 | ₩19,631 | +2.59% | 122.5만 |
|---|
| 2026.04.23 | ₩19,068 | ₩20,501 | ₩18,372 | ₩19,846 | +4.08% | 141.1만 |
|---|
| 2026.04.22 | ₩18,921 | ₩19,176 | ₩17,742 | ₩17,996 | -4.89% | 415만 |
|---|
| 2026.04.21 | ₩19,792 | ₩21,146 | ₩19,202 | ₩21,146 | +6.84% | 127.5만 |
|---|
| 2026.04.20 | ₩20,248 | ₩21,280 | ₩19,403 | ₩19,671 | -2.85% | 154.7만 |
|---|
| 2026.04.17 | ₩18,894 | ₩19,470 | ₩16,938 | ₩18,921 | +0.14% | 412.5만 |
|---|
| 2026.04.16 | ₩20,047 | ₩21,534 | ₩19,953 | ₩19,966 | -0.40% | 208.9만 |
|---|
| 2026.04.15 | ₩21,460 | ₩22,566 | ₩19,966 | ₩20,248 | -5.65% | 258.2만 |
|---|
| 2026.04.14 | ₩20,181 | ₩22,727 | ₩18,559 | ₩21,909 | +8.57% | 289.6만 |
|---|
| 2026.04.13 | ₩23,216 | ₩23,603 | ₩20,824 | ₩21,990 | -5.28% | 227.9만 |
|---|
| 2026.04.10 | ₩21,923 | ₩22,992 | ₩21,347 | ₩22,365 | +2.02% | 114.7만 |
|---|
| 2026.04.09 | ₩22,579 | ₩24,080 | ₩21,293 | ₩22,780 | +0.89% | 248.5만 |
|---|
| 2026.04.08 | ₩21,105 | ₩24,147 | ₩20,945 | ₩22,030 | +4.38% | 206.2만 |
|---|
| 2026.04.07 | ₩25,594 | ₩27,482 | ₩25,300 | ₩25,393 | -0.79% | 166.8만 |
|---|
| 2026.04.06 | ₩26,130 | ₩26,130 | ₩23,403 | ₩24,442 | -6.46% | 244.4만 |
|---|
| 2026.04.02 | ₩29,454 | ₩30,820 | ₩27,430 | ₩27,645 | -6.14% | 146.1만 |
|---|
| 2026.04.01 | ₩26,519 | ₩27,564 | ₩25,192 | ₩27,055 | +2.02% | 149.3만 |
|---|
| 2026.03.31 | ₩30,887 | ₩31,799 | ₩26,157 | ₩26,894 | -12.93% | 152.7만 |
|---|
| 2026.03.30 | ₩29,078 | ₩33,574 | ₩28,931 | ₩31,959 | +9.91% | 121.7만 |
|---|
| 2026.03.27 | ₩29,802 | ₩32,080 | ₩29,608 | ₩31,611 | +6.07% | 149.9만 |
|---|
| 2026.03.26 | ₩26,573 | ₩28,650 | ₩25,775 | ₩28,569 | +7.51% | 122.7만 |
|---|
| 2026.03.25 | ₩24,187 | ₩25,715 | ₩22,995 | ₩24,429 | +1.00% | 149.5만 |
|---|
| 2026.03.24 | ₩25,018 | ₩26,626 | ₩24,080 | ₩25,715 | +2.79% | 104.6만 |
|---|
| 2026.03.23 | ₩24,589 | ₩26,372 | ₩23,303 | ₩24,563 | -0.11% | 185.2만 |
|---|
| 2026.03.20 | ₩24,831 | ₩27,028 | ₩24,723 | ₩25,487 | +2.64% | 185.6만 |
|---|
| 2026.03.19 | ₩25,889 | ₩26,479 | ₩24,415 | ₩24,924 | -3.73% | 219.4만 |
|---|
| 2026.03.18 | ₩22,553 | ₩24,321 | ₩22,298 | ₩24,254 | +7.55% | 282만 |
|---|
| 2026.03.17 | ₩20,884 | ₩21,494 | ₩19,953 | ₩21,025 | +0.67% | 251.6만 |
|---|
| 2026.03.16 | ₩24,013 | ₩24,120 | ₩20,409 | ₩20,824 | -13.28% | 603.3만 |
|---|
| 2026.03.13 | ₩25,333 | ₩28,904 | ₩22,620 | ₩28,810 | +13.73% | 385.5만 |
|---|
| 2026.03.12 | ₩27,966 | ₩29,748 | ₩26,827 | ₩28,596 | +2.25% | 115.3만 |
|---|
| 2026.03.11 | ₩28,167 | ₩29,186 | ₩26,264 | ₩27,511 | -2.33% | 142.5만 |
|---|
| 2026.03.10 | ₩28,248 | ₩29,420 | ₩26,358 | ₩28,368 | +0.43% | 131.9만 |
|---|
| 2026.03.09 | ₩33,956 | ₩33,956 | ₩28,382 | ₩28,475 | -16.14% | 172.9만 |
|---|
| 2026.03.06 | ₩33,219 | ₩35,336 | ₩33,219 | ₩35,162 | +5.85% | 100.6만 |
|---|
| 2026.03.05 | ₩28,944 | ₩31,973 | ₩28,167 | ₩30,861 | +6.62% | 167.6만 |
|---|
| 2026.03.04 | ₩29,139 | ₩30,311 | ₩26,197 | ₩28,985 | -0.53% | 282만 |
|---|
| 2026.03.03 | ₩34,532 | ₩36,100 | ₩32,388 | ₩34,238 | -0.85% | 158.5만 |
|---|
| 2026.03.02 | ₩37,614 | ₩37,748 | ₩28,676 | ₩31,638 | -15.89% | 200.5만 |
|---|
| 2026.02.27 | ₩35,082 | ₩37,521 | ₩34,452 | ₩37,038 | +5.58% | 93만 |
|---|
| 2026.02.26 | ₩29,668 | ₩34,003 | ₩29,494 | ₩32,629 | +9.98% | 133.6만 |
|---|
| 2026.02.25 | ₩33,326 | ₩33,621 | ₩27,122 | ₩29,815 | -10.53% | 259.2만 |
|---|
| 2026.02.24 | ₩40,670 | ₩40,817 | ₩37,094 | ₩37,695 | -7.31% | 86만 |
|---|
| 2026.02.23 | ₩37,253 | ₩39,933 | ₩36,958 | ₩38,244 | +2.66% | 79.3만 |
|---|
| 2026.02.20 | ₩36,542 | ₩37,011 | ₩34,177 | ₩35,417 | -3.08% | 100만 |
|---|
| 2026.02.19 | ₩37,775 | ₩38,539 | ₩35,993 | ₩35,993 | -4.72% | 94.2만 |
|---|
| 2026.02.18 | ₩35,604 | ₩37,360 | ₩33,621 | ₩36,475 | +2.45% | 56.1만 |
|---|
| 2026.02.17 | ₩34,171 | ₩36,609 | ₩33,903 | ₩35,390 | +3.57% | 81만 |
|---|
| 2026.02.13 | ₩35,377 | ₩36,395 | ₩30,512 | ₩32,763 | -7.39% | 166.4만 |
|---|
| 2026.02.12 | ₩36,556 | ₩41,902 | ₩36,475 | ₩37,628 | +2.93% | 168.4만 |
|---|
| 2026.02.11 | ₩35,202 | ₩40,495 | ₩35,202 | ₩38,633 | +9.74% | 192.8만 |
|---|
| 2026.02.10 | ₩34,640 | ₩37,078 | ₩33,031 | ₩36,770 | +6.15% | 132.5만 |
|---|
| 2026.02.09 | ₩39,624 | ₩39,933 | ₩31,490 | ₩32,562 | -17.82% | 195.9만 |
|---|
| 2026.02.06 | ₩47,075 | ₩47,209 | ₩34,680 | ₩36,261 | -22.97% | 190.8만 |
|---|
| 2026.02.05 | ₩47,906 | ₩56,723 | ₩44,462 | ₩55,370 | +15.58% | 280.8만 |
|---|
| 2026.02.04 | ₩38,713 | ₩44,703 | ₩37,882 | ₩43,524 | +12.43% | 201만 |
|---|
| 2026.02.03 | ₩34,372 | ₩40,683 | ₩34,372 | ₩36,475 | +6.12% | 171.8만 |
|---|
| 2026.02.02 | ₩35,135 | ₩35,832 | ₩32,294 | ₩35,082 | -0.15% | 259.2만 |
|---|
| 2026.01.30 | ₩28,080 | ₩30,968 | ₩27,028 | ₩29,762 | +5.99% | 217.9만 |
|---|
| 2026.01.29 | ₩23,678 | ₩28,797 | ₩23,611 | ₩26,666 | +12.62% | 276.4만 |
|---|
| 2026.01.28 | ₩22,057 | ₩22,512 | ₩20,904 | ₩22,311 | +1.15% | 252.7만 |
|---|
| 2026.01.27 | ₩25,340 | ₩25,702 | ₩22,566 | ₩22,821 | -9.94% | 235.2만 |
|---|
| 2026.01.26 | ₩25,608 | ₩26,010 | ₩24,067 | ₩25,715 | +0.42% | 209.3만 |
|---|
| 2026.01.23 | ₩24,187 | ₩25,340 | ₩22,365 | ₩24,027 | -0.66% | 329.9만 |
|---|
| 2026.01.22 | ₩23,075 | ₩24,697 | ₩22,646 | ₩23,879 | +3.48% | 268.3만 |
|---|
| 2026.01.21 | ₩24,844 | ₩27,737 | ₩22,955 | ₩23,062 | -7.17% | 408.8만 |
|---|
| 2026.01.20 | ₩24,268 | ₩25,353 | ₩23,705 | ₩25,045 | +3.20% | 317.4만 |
|---|
| 2026.01.16 | ₩21,548 | ₩23,075 | ₩20,730 | ₩21,065 | -2.24% | 337.2만 |
|---|
| 2026.01.15 | ₩18,975 | ₩21,668 | ₩18,921 | ₩21,561 | +13.63% | 557.3만 |
|---|
| 2026.01.14 | ₩20,234 | ₩20,663 | ₩17,112 | ₩19,578 | -3.25% | 701.4만 |
|---|
| 2026.01.13 | ₩21,038 | ₩21,789 | ₩20,060 | ₩21,467 | +2.04% | 267.3만 |
|---|
| 2026.01.12 | ₩23,330 | ₩23,759 | ₩20,958 | ₩21,548 | -7.64% | 349.7만 |
|---|
| 2026.01.09 | ₩22,352 | ₩23,826 | ₩21,025 | ₩23,142 | +3.54% | 295.3만 |
|---|
| 2026.01.08 | ₩24,147 | ₩24,790 | ₩21,012 | ₩21,521 | -10.88% | 363.2만 |
|---|
| 2026.01.07 | ₩21,373 | ₩23,156 | ₩21,020 | ₩22,968 | +7.46% | 348.6만 |
|---|
| 2026.01.06 | ₩18,626 | ₩21,615 | ₩18,559 | ₩20,435 | +9.71% | 366만 |
|---|
| 2026.01.05 | ₩20,757 | ₩21,373 | ₩18,733 | ₩19,323 | -6.91% | 414만 |
|---|
| 2026.01.02 | ₩29,970 | ₩31,208 | ₩22,338 | ₩22,472 | -25.02% | 617.4만 |
|---|
| 2025.12.31 | ₩29,909 | ₩32,652 | ₩29,909 | ₩32,013 | +7.03% | 140.4만 |
|---|
| 2025.12.30 | ₩28,864 | ₩31,021 | ₩27,769 | ₩30,914 | +7.10% | 162.4만 |
|---|
| 2025.12.29 | ₩30,164 | ₩30,231 | ₩26,867 | ₩29,038 | -3.73% | 265.1만 |
|---|
| 2025.12.26 | ₩27,470 | ₩30,392 | ₩27,397 | ₩29,601 | +7.76% | 228.7만 |
|---|
| 2025.12.24 | ₩28,127 | ₩28,797 | ₩27,350 | ₩27,591 | -1.91% | 201.2만 |
|---|
| 2025.12.23 | ₩26,465 | ₩28,301 | ₩26,117 | ₩26,586 | +0.46% | 328.2만 |
|---|
| 2025.12.22 | ₩22,425 | ₩25,742 | ₩22,232 | ₩24,790 | +10.55% | 272.5만 |
|---|
| 2025.12.19 | ₩27,604 | ₩28,268 | ₩23,939 | ₩24,053 | -12.86% | 672.2만 |
|---|
| 2025.12.18 | ₩25,353 | ₩30,941 | ₩24,348 | ₩30,780 | +21.41% | 648.2만 |
|---|
| 2025.12.17 | ₩25,929 | ₩29,369 | ₩24,388 | ₩29,092 | +12.20% | 502.1만 |
|---|
| 2025.12.16 | ₩26,693 | ₩27,417 | ₩25,152 | ₩25,755 | -3.51% | 532만 |
|---|
| 2025.12.15 | ₩22,084 | ₩26,713 | ₩21,722 | ₩26,465 | +19.84% | 609.4만 |
|---|
| 2025.12.12 | ₩18,191 | ₩21,775 | ₩17,929 | ₩21,722 | +19.41% | 509.7만 |
|---|
| 2025.12.11 | ₩18,090 | ₩18,908 | ₩17,447 | ₩18,331 | +1.33% | 575.1만 |
|---|
| 2025.12.10 | ₩17,876 | ₩18,465 | ₩15,169 | ₩16,697 | -6.60% | 818.9만 |
|---|
| 2025.12.09 | ₩22,901 | ₩23,263 | ₩17,099 | ₩17,836 | -22.12% | 862.8만 |
|---|
| 2025.12.08 | ₩22,740 | ₩24,817 | ₩21,775 | ₩21,936 | -3.54% | 309.8만 |
|---|
| 2025.12.05 | ₩23,115 | ₩24,469 | ₩21,400 | ₩23,852 | +3.19% | 452.7만 |
|---|
| 2025.12.04 | ₩26,412 | ₩27,618 | ₩21,909 | ₩21,936 | -16.95% | 600.4만 |
|---|
| 2025.12.03 | ₩26,760 | ₩28,663 | ₩24,549 | ₩25,943 | -3.05% | 531.8만 |
|---|
| 2025.12.02 | ₩32,013 | ₩32,522 | ₩26,800 | ₩29,078 | -9.17% | 547.7만 |
|---|
| 2025.12.01 | ₩33,742 | ₩36,743 | ₩33,165 | ₩36,516 | +8.22% | 346.4만 |
|---|
| 2025.11.28 | ₩28,140 | ₩31,316 | ₩25,018 | ₩29,038 | +3.19% | 490.7만 |
|---|
| 2025.11.26 | ₩35,939 | ₩38,526 | ₩30,150 | ₩31,946 | -11.11% | 318.4만 |
|---|
| 2025.11.25 | ₩37,373 | ₩40,254 | ₩35,015 | ₩39,169 | +4.80% | 260.5만 |
|---|
| 2025.11.24 | ₩53,172 | ₩55,061 | ₩32,871 | ₩34,680 | -34.78% | 241.3만 |
|---|
| 2025.11.21 | ₩56,991 | ₩64,308 | ₩53,762 | ₩57,179 | +0.33% | 189.3만 |
|---|
| 2025.11.20 | ₩43,430 | ₩57,138 | ₩43,229 | ₩56,040 | +29.03% | 129.4만 |
|---|
| 2025.11.19 | ₩40,495 | ₩47,866 | ₩39,088 | ₩46,976 | +16.00% | 75.5만 |
|---|
| 2025.11.18 | ₩43,939 | ₩44,301 | ₩36,329 | ₩39,510 | -10.08% | 79.8만 |
|---|
| 2025.11.17 | ₩37,789 | ₩44,676 | ₩35,913 | ₩43,055 | +13.94% | 55.7만 |
|---|
| 2025.11.14 | ₩34,975 | ₩37,318 | ₩33,098 | ₩35,846 | +2.49% | 16만 |
|---|
| 2025.11.13 | ₩27,765 | ₩32,777 | ₩27,549 | ₩32,173 | +15.87% | 1.9만 |
|---|