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 | ₩6,561 | ₩6,895 | ₩6,480 | ₩6,788 | +3.46% | 283.5만 |
| 2026.10.08 | ₩6,734 | ₩7,189 | ₩6,574 | ₩6,761 | +0.40% | 703.8만 |
| 2026.10.07 | ₩6,387 | ₩6,627 | ₩6,240 | ₩6,467 | +1.26% | 515.1만 |
| 2026.10.06 | ₩5,559 | ₩5,946 | ₩5,405 | ₩5,786 | +4.09% | 197.7만 |
| 2026.10.05 | ₩5,532 | ₩5,748 | ₩5,331 | ₩5,518 | -0.24% | 187.1만 |
| 2026.10.02 | ₩5,224 | ₩5,919 | ₩4,984 | ₩5,786 | +10.74% | 380.9만 |
| 2026.10.01 | ₩5,719 | ₩5,786 | ₩5,318 | ₩5,585 | -2.34% | 412.8만 |
| 2026.09.30 | ₩5,331 | ₩5,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,719 |
| +7.27% |
| 542.3만 |
| 2026.09.29 | ₩5,131 | ₩5,759 | ₩5,131 | ₩5,612 | +9.37% | 295.8만 |
|---|
| 2026.09.28 | ₩5,412 | ₩5,599 | ₩5,151 | ₩5,572 | +2.96% | 344.9만 |
|---|
| 2026.09.25 | ₩5,024 | ₩5,516 | ₩4,984 | ₩5,305 | +5.59% | 418.9만 |
|---|
| 2026.09.24 | ₩5,438 | ₩5,438 | ₩4,997 | ₩5,118 | -5.90% | 567.1만 |
|---|
| 2026.09.23 | ₩5,091 | ₩5,398 | ₩4,984 | ₩5,358 | +5.25% | 732.9만 |
|---|
| 2026.09.22 | ₩5,198 | ₩5,278 | ₩4,881 | ₩4,904 | -5.66% | 325.7만 |
|---|
| 2026.09.21 | ₩5,425 | ₩5,639 | ₩5,064 | ₩5,104 | -5.91% | 479.7만 |
|---|
| 2026.09.18 | ₩6,888 | ₩6,921 | ₩5,966 | ₩6,173 | -10.38% | 511.4만 |
|---|
| 2026.09.17 | ₩7,763 | ₩7,950 | ₩7,002 | ₩7,483 | -3.61% | 404.2만 |
|---|
| 2026.09.16 | ₩7,883 | ₩8,699 | ₩7,777 | ₩8,284 | +5.08% | 553.7만 |
|---|
| 2026.09.15 | ₩7,269 | ₩8,084 | ₩7,202 | ₩7,790 | +7.17% | 513.9만 |
|---|
| 2026.09.14 | ₩7,282 | ₩7,296 | ₩6,542 | ₩6,641 | -8.81% | 331.8만 |
|---|
| 2026.09.11 | ₩7,389 | ₩7,536 | ₩5,859 | ₩7,028 | -4.88% | 605.6만 |
|---|
| 2026.09.10 | ₩7,937 | ₩8,111 | ₩7,296 | ₩7,576 | -4.55% | 343.5만 |
|---|
| 2026.09.09 | ₩6,821 | ₩7,636 | ₩6,801 | ₩7,590 | +11.26% | 379.6만 |
|---|
| 2026.09.08 | ₩7,296 | ₩7,603 | ₩7,028 | ₩7,255 | -0.55% | 238.8만 |
|---|
| 2026.09.04 | ₩7,015 | ₩7,376 | ₩6,908 | ₩7,162 | +2.10% | 262.1만 |
|---|
| 2026.09.03 | ₩8,511 | ₩8,511 | ₩6,347 | ₩6,440 | -24.33% | 796.2만 |
|---|
| 2026.09.02 | ₩9,113 | ₩9,320 | ₩8,779 | ₩9,113 | 0.00% | 346.6만 |
|---|
| 2026.09.01 | ₩8,298 | ₩9,099 | ₩8,191 | ₩8,939 | +7.73% | 301.5만 |
|---|
| 2026.08.31 | ₩8,685 | ₩8,919 | ₩7,643 | ₩7,683 | -11.54% | 399.7만 |
|---|
| 2026.08.28 | ₩8,057 | ₩8,899 | ₩7,723 | ₩8,899 | +10.45% | 348.5만 |
|---|
| 2026.08.27 | ₩7,549 | ₩8,097 | ₩6,921 | ₩7,777 | +3.01% | 523.7만 |
|---|
| 2026.08.26 | ₩8,699 | ₩8,739 | ₩8,017 | ₩8,258 | -5.07% | 383.1만 |
|---|
| 2026.08.25 | ₩9,086 | ₩9,193 | ₩7,634 | ₩8,311 | -8.53% | 523.5만 |
|---|
| 2026.08.24 | ₩9,286 | ₩9,614 | ₩8,137 | ₩8,832 | -4.89% | 390.7만 |
|---|
| 2026.08.21 | ₩10,596 | ₩10,943 | ₩9,447 | ₩10,035 | -5.30% | 393.3만 |
|---|
| 2026.08.20 | ₩11,384 | ₩12,360 | ₩11,010 | ₩11,304 | -0.70% | 159만 |
|---|
| 2026.08.19 | ₩16,034 | ₩16,315 | ₩11,852 | ₩13,001 | -18.92% | 246.2만 |
|---|
| 2026.08.18 | ₩16,475 | ₩16,595 | ₩15,453 | ₩16,582 | +0.65% | 64.9만 |
|---|
| 2026.08.17 | ₩16,809 | ₩16,849 | ₩15,353 | ₩15,860 | -5.64% | 66.6만 |
|---|
| 2026.08.14 | ₩17,170 | ₩18,225 | ₩16,796 | ₩17,023 | -0.86% | 57.6만 |
|---|
| 2026.08.13 | ₩17,464 | ₩17,865 | ₩16,325 | ₩16,609 | -4.90% | 56만 |
|---|
| 2026.08.12 | ₩16,582 | ₩17,531 | ₩16,488 | ₩17,491 | +5.48% | 29.5만 |
|---|
| 2026.08.11 | ₩16,649 | ₩17,952 | ₩16,408 | ₩17,063 | +2.49% | 55.9만 |
|---|
| 2026.08.10 | ₩15,994 | ₩17,165 | ₩15,834 | ₩17,157 | +7.27% | 95.6만 |
|---|
| 2026.08.07 | ₩15,794 | ₩17,103 | ₩15,032 | ₩15,927 | +0.85% | 133.9만 |
|---|
| 2026.08.06 | ₩17,437 | ₩17,704 | ₩16,141 | ₩16,849 | -3.37% | 62.1만 |
|---|
| 2026.08.05 | ₩17,304 | ₩18,239 | ₩16,315 | ₩16,622 | -3.94% | 90.4만 |
|---|
| 2026.08.04 | ₩18,633 | ₩18,947 | ₩17,103 | ₩17,304 | -7.14% | 56.3만 |
|---|
| 2026.08.03 | ₩19,682 | ₩20,430 | ₩18,479 | ₩18,693 | -5.02% | 56.5만 |
|---|
| 2026.07.31 | ₩18,185 | ₩20,537 | ₩18,185 | ₩19,094 | +5.00% | 111.1만 |
|---|
| 2026.07.30 | ₩20,337 | ₩20,470 | ₩17,317 | ₩17,517 | -13.86% | 147.9만 |
|---|
| 2026.07.29 | ₩19,401 | ₩21,459 | ₩18,920 | ₩21,432 | +10.47% | 90.3만 |
|---|
| 2026.07.28 | ₩20,363 | ₩21,753 | ₩18,600 | ₩19,201 | -5.71% | 115.1만 |
|---|
| 2026.07.27 | ₩22,769 | ₩22,769 | ₩17,263 | ₩18,573 | -18.43% | 200.7만 |
|---|
| 2026.07.24 | ₩23,356 | ₩26,149 | ₩23,103 | ₩25,254 | +8.12% | 55.9만 |
|---|
| 2026.07.23 | ₩21,680 | ₩23,833 | ₩20,256 | ₩23,103 | +6.56% | 82.7만 |
|---|
| 2026.07.22 | ₩22,127 | ₩22,194 | ₩19,294 | ₩20,604 | -6.88% | 97.7만 |
|---|
| 2026.07.21 | ₩22,475 | ₩23,263 | ₩21,887 | ₩21,887 | -2.62% | 47.1만 |
|---|
| 2026.07.20 | ₩25,721 | ₩26,136 | ₩23,049 | ₩23,250 | -9.61% | 80.7만 |
|---|
| 2026.07.17 | ₩29,690 | ₩30,425 | ₩26,189 | ₩26,857 | -9.54% | 48.7만 |
|---|
| 2026.07.16 | ₩26,951 | ₩28,928 | ₩26,590 | ₩27,646 | +2.58% | 54.3만 |
|---|
| 2026.07.15 | ₩23,463 | ₩26,937 | ₩23,197 | ₩26,483 | +12.87% | 96.4만 |
|---|
| 2026.07.14 | ₩29,329 | ₩29,329 | ₩24,853 | ₩25,254 | -13.90% | 114.4만 |
|---|
| 2026.07.13 | ₩32,042 | ₩33,685 | ₩31,494 | ₩32,456 | +1.29% | 21.2만 |
|---|
| 2026.07.10 | ₩29,877 | ₩31,146 | ₩28,594 | ₩31,053 | +3.94% | 28.6만 |
|---|
| 2026.07.09 | ₩32,456 | ₩32,977 | ₩31,440 | ₩32,269 | -0.58% | 43.3만 |
|---|
| 2026.07.08 | ₩33,859 | ₩34,941 | ₩31,467 | ₩31,667 | -6.47% | 72.1만 |
|---|
| 2026.07.07 | ₩29,770 | ₩32,028 | ₩28,340 | ₩31,935 | +7.27% | 68.2만 |
|---|
| 2026.07.06 | ₩34,781 | ₩34,914 | ₩26,283 | ₩29,196 | -16.06% | 94.5만 |
|---|
| 2026.07.02 | ₩34,006 | ₩35,466 | ₩30,532 | ₩34,928 | +2.71% | 50.9만 |
|---|
| 2026.07.01 | ₩41,088 | ₩41,088 | ₩33,298 | ₩35,983 | -12.42% | 68.5만 |
|---|
| 2026.06.30 | ₩41,929 | ₩44,147 | ₩40,259 | ₩41,154 | -1.85% | 32.1만 |
|---|
| 2026.06.29 | ₩38,616 | ₩43,145 | ₩38,041 | ₩38,589 | -0.07% | 31.2만 |
|---|
| 2026.06.26 | ₩43,974 | ₩43,974 | ₩38,576 | ₩40,085 | -8.84% | 57.1만 |
|---|
| 2026.06.25 | ₩36,718 | ₩42,882 | ₩36,718 | ₩41,488 | +12.99% | 59.8만 |
|---|
| 2026.06.24 | ₩33,538 | ₩38,616 | ₩33,351 | ₩37,787 | +12.67% | 64.6만 |
|---|
| 2026.06.23 | ₩33,164 | ₩33,578 | ₩31,694 | ₩33,137 | -0.08% | 31.7만 |
|---|
| 2026.06.22 | ₩28,674 | ₩30,732 | ₩25,735 | ₩30,291 | +5.64% | 50.8만 |
|---|
| 2026.06.18 | ₩29,904 | ₩32,002 | ₩29,022 | ₩29,115 | -2.64% | 43.4만 |
|---|
| 2026.06.17 | ₩29,556 | ₩31,093 | ₩27,084 | ₩31,026 | +4.97% | 66.2만 |
|---|
| 2026.06.16 | ₩26,991 | ₩29,383 | ₩26,056 | ₩29,209 | +8.22% | 30.6만 |
|---|
| 2026.06.15 | ₩26,136 | ₩26,657 | ₩23,884 | ₩26,603 | +1.79% | 76.6만 |
|---|
| 2026.06.12 | ₩29,302 | ₩30,759 | ₩27,833 | ₩30,224 | +3.15% | 33만 |
|---|
| 2026.06.11 | ₩32,082 | ₩33,658 | ₩28,808 | ₩28,808 | -10.20% | 60.7만 |
|---|
| 2026.06.10 | ₩31,427 | ₩32,950 | ₩29,636 | ₩32,670 | +3.95% | 44.1만 |
|---|
| 2026.06.09 | ₩29,396 | ₩32,883 | ₩28,100 | ₩30,545 | +3.91% | 59만 |
|---|
| 2026.06.08 | ₩28,982 | ₩30,037 | ₩26,563 | ₩28,421 | -1.94% | 63.9만 |
|---|
| 2026.06.05 | ₩29,008 | ₩32,990 | ₩28,902 | ₩32,282 | +11.29% | 89.3만 |
|---|
| 2026.06.04 | ₩30,505 | ₩30,532 | ₩26,162 | ₩26,296 | -13.80% | 80.2만 |
|---|
| 2026.06.03 | ₩27,552 | ₩30,051 | ₩27,165 | ₩30,011 | +8.92% | 56.7만 |
|---|
| 2026.06.02 | ₩25,120 | ₩27,793 | ₩24,773 | ₩26,603 | +5.90% | 50.2만 |
|---|
| 2026.06.01 | ₩25,494 | ₩25,922 | ₩22,982 | ₩24,425 | -4.19% | 66.9만 |
|---|
| 2026.05.29 | ₩24,318 | ₩25,414 | ₩21,980 | ₩23,410 | -3.74% | 90.6만 |
|---|
| 2026.05.28 | ₩25,922 | ₩27,098 | ₩23,263 | ₩23,437 | -9.59% | 98.1만 |
|---|
| 2026.05.27 | ₩24,238 | ₩24,853 | ₩23,851 | ₩24,546 | +1.27% | 82만 |
|---|
| 2026.05.26 | ₩23,290 | ₩24,151 | ₩21,539 | ₩23,530 | +1.03% | 88.9만 |
|---|
| 2026.05.22 | ₩23,156 | ₩24,706 | ₩22,301 | ₩24,546 | +6.00% | 68.4만 |
|---|
| 2026.05.21 | ₩24,345 | ₩24,425 | ₩22,795 | ₩22,795 | -6.37% | 72.7만 |
|---|
| 2026.05.20 | ₩25,007 | ₩25,468 | ₩22,728 | ₩23,383 | -6.49% | 100만 |
|---|
| 2026.05.19 | ₩26,056 | ₩26,416 | ₩24,679 | ₩25,628 | -1.64% | 58.2만 |
|---|
| 2026.05.18 | ₩23,878 | ₩26,256 | ₩23,784 | ₩25,254 | +5.76% | 99.9만 |
|---|
| 2026.05.15 | ₩20,337 | ₩22,702 | ₩20,297 | ₩22,662 | +11.43% | 63.4만 |
|---|
| 2026.05.14 | ₩20,524 | ₩21,539 | ₩17,771 | ₩18,974 | -7.55% | 139만 |
|---|
| 2026.05.13 | ₩20,176 | ₩20,871 | ₩19,729 | ₩20,684 | +2.52% | 126.7만 |
|---|
| 2026.05.12 | ₩18,720 | ₩20,430 | ₩18,720 | ₩19,709 | +5.28% | 72.5만 |
|---|
| 2026.05.11 | ₩19,522 | ₩19,628 | ₩17,197 | ₩17,811 | -8.76% | 151.6만 |
|---|
| 2026.05.08 | ₩19,548 | ₩20,524 | ₩18,920 | ₩19,241 | -1.57% | 134.3만 |
|---|
| 2026.05.07 | ₩18,666 | ₩20,617 | ₩18,653 | ₩19,602 | +5.01% | 215.1만 |
|---|
| 2026.05.06 | ₩18,105 | ₩18,680 | ₩17,370 | ₩18,239 | +0.74% | 148.2만 |
|---|
| 2026.05.05 | ₩17,785 | ₩18,840 | ₩17,624 | ₩18,012 | +1.28% | 103.3만 |
|---|
| 2026.05.04 | ₩19,775 | ₩19,775 | ₩17,838 | ₩18,413 | -6.89% | 225.1만 |
|---|
| 2026.05.01 | ₩20,564 | ₩21,018 | ₩19,775 | ₩20,150 | -2.01% | 99.8만 |
|---|
| 2026.04.30 | ₩22,622 | ₩23,096 | ₩21,113 | ₩21,138 | -6.56% | 93.4만 |
|---|
| 2026.04.29 | ₩21,646 | ₩23,704 | ₩21,526 | ₩22,915 | +5.86% | 58.9만 |
|---|
| 2026.04.28 | ₩22,100 | ₩22,956 | ₩20,804 | ₩21,152 | -4.29% | 105.4만 |
|---|
| 2026.04.27 | ₩19,909 | ₩21,245 | ₩19,508 | ₩21,018 | +5.57% | 141.4만 |
|---|
| 2026.04.24 | ₩19,081 | ₩20,444 | ₩18,920 | ₩19,575 | +2.59% | 122.5만 |
|---|
| 2026.04.23 | ₩19,014 | ₩20,442 | ₩18,319 | ₩19,789 | +4.08% | 141.1만 |
|---|
| 2026.04.22 | ₩18,867 | ₩19,121 | ₩17,691 | ₩17,945 | -4.89% | 415만 |
|---|
| 2026.04.21 | ₩19,735 | ₩21,085 | ₩19,147 | ₩21,085 | +6.84% | 127.5만 |
|---|
| 2026.04.20 | ₩20,190 | ₩21,219 | ₩19,348 | ₩19,615 | -2.85% | 154.7만 |
|---|
| 2026.04.17 | ₩18,840 | ₩19,415 | ₩16,889 | ₩18,867 | +0.14% | 412.5만 |
|---|
| 2026.04.16 | ₩19,989 | ₩21,472 | ₩19,896 | ₩19,909 | -0.40% | 208.9만 |
|---|
| 2026.04.15 | ₩21,399 | ₩22,501 | ₩19,909 | ₩20,190 | -5.65% | 258.2만 |
|---|
| 2026.04.14 | ₩20,123 | ₩22,662 | ₩18,506 | ₩21,847 | +8.57% | 289.6만 |
|---|
| 2026.04.13 | ₩23,149 | ₩23,535 | ₩20,764 | ₩21,927 | -5.28% | 227.9만 |
|---|
| 2026.04.10 | ₩21,860 | ₩22,926 | ₩21,285 | ₩22,301 | +2.02% | 114.7만 |
|---|
| 2026.04.09 | ₩22,515 | ₩24,011 | ₩21,232 | ₩22,715 | +0.89% | 248.5만 |
|---|
| 2026.04.08 | ₩21,045 | ₩24,078 | ₩20,884 | ₩21,967 | +4.38% | 206.2만 |
|---|
| 2026.04.07 | ₩25,521 | ₩27,404 | ₩25,227 | ₩25,321 | -0.79% | 166.8만 |
|---|
| 2026.04.06 | ₩26,056 | ₩26,056 | ₩23,336 | ₩24,372 | -6.46% | 244.4만 |
|---|
| 2026.04.02 | ₩29,369 | ₩30,732 | ₩27,352 | ₩27,565 | -6.14% | 146.1만 |
|---|
| 2026.04.01 | ₩26,443 | ₩27,485 | ₩25,120 | ₩26,977 | +2.02% | 149.3만 |
|---|
| 2026.03.31 | ₩30,799 | ₩31,708 | ₩26,082 | ₩26,817 | -12.93% | 152.7만 |
|---|
| 2026.03.30 | ₩28,995 | ₩33,478 | ₩28,848 | ₩31,868 | +9.91% | 121.7만 |
|---|
| 2026.03.27 | ₩29,717 | ₩31,988 | ₩29,523 | ₩31,520 | +6.07% | 149.9만 |
|---|
| 2026.03.26 | ₩26,496 | ₩28,568 | ₩25,701 | ₩28,487 | +7.51% | 122.7만 |
|---|
| 2026.03.25 | ₩24,118 | ₩25,641 | ₩22,929 | ₩24,359 | +1.00% | 149.5만 |
|---|
| 2026.03.24 | ₩24,946 | ₩26,550 | ₩24,011 | ₩25,641 | +2.79% | 104.6만 |
|---|
| 2026.03.23 | ₩24,519 | ₩26,296 | ₩23,236 | ₩24,492 | -0.11% | 185.2만 |
|---|
| 2026.03.20 | ₩24,759 | ₩26,951 | ₩24,653 | ₩25,414 | +2.64% | 185.6만 |
|---|
| 2026.03.19 | ₩25,815 | ₩26,403 | ₩24,345 | ₩24,853 | -3.73% | 219.4만 |
|---|
| 2026.03.18 | ₩22,488 | ₩24,252 | ₩22,234 | ₩24,185 | +7.55% | 282만 |
|---|
| 2026.03.17 | ₩20,824 | ₩21,432 | ₩19,896 | ₩20,965 | +0.67% | 251.6만 |
|---|
| 2026.03.16 | ₩23,944 | ₩24,051 | ₩20,350 | ₩20,764 | -13.28% | 603.3만 |
|---|
| 2026.03.13 | ₩25,260 | ₩28,821 | ₩22,555 | ₩28,728 | +13.73% | 385.5만 |
|---|
| 2026.03.12 | ₩27,886 | ₩29,663 | ₩26,750 | ₩28,514 | +2.25% | 115.3만 |
|---|
| 2026.03.11 | ₩28,087 | ₩29,102 | ₩26,189 | ₩27,432 | -2.33% | 142.5만 |
|---|
| 2026.03.10 | ₩28,167 | ₩29,336 | ₩26,283 | ₩28,287 | +0.43% | 131.9만 |
|---|
| 2026.03.09 | ₩33,859 | ₩33,859 | ₩28,300 | ₩28,394 | -16.14% | 172.9만 |
|---|
| 2026.03.06 | ₩33,124 | ₩35,235 | ₩33,124 | ₩35,061 | +5.85% | 100.6만 |
|---|
| 2026.03.05 | ₩28,861 | ₩31,881 | ₩28,087 | ₩30,772 | +6.62% | 167.6만 |
|---|
| 2026.03.04 | ₩29,055 | ₩30,224 | ₩26,122 | ₩28,902 | -0.53% | 282만 |
|---|
| 2026.03.03 | ₩34,433 | ₩35,997 | ₩32,295 | ₩34,139 | -0.85% | 158.5만 |
|---|
| 2026.03.02 | ₩37,507 | ₩37,640 | ₩28,594 | ₩31,547 | -15.89% | 200.5만 |
|---|
| 2026.02.27 | ₩34,981 | ₩37,413 | ₩34,353 | ₩36,932 | +5.58% | 93만 |
|---|
| 2026.02.26 | ₩29,583 | ₩33,906 | ₩29,409 | ₩32,536 | +9.98% | 133.6만 |
|---|
| 2026.02.25 | ₩33,231 | ₩33,525 | ₩27,044 | ₩29,730 | -10.53% | 259.2만 |
|---|
| 2026.02.24 | ₩40,553 | ₩40,700 | ₩36,988 | ₩37,587 | -7.31% | 86만 |
|---|
| 2026.02.23 | ₩37,146 | ₩39,818 | ₩36,852 | ₩38,135 | +2.66% | 79.3만 |
|---|
| 2026.02.20 | ₩36,438 | ₩36,905 | ₩34,079 | ₩35,315 | -3.08% | 100만 |
|---|
| 2026.02.19 | ₩37,667 | ₩38,429 | ₩35,890 | ₩35,890 | -4.72% | 94.2만 |
|---|
| 2026.02.18 | ₩35,502 | ₩37,253 | ₩33,525 | ₩36,371 | +2.45% | 56.1만 |
|---|
| 2026.02.17 | ₩34,073 | ₩36,504 | ₩33,805 | ₩35,289 | +3.57% | 81만 |
|---|
| 2026.02.13 | ₩35,275 | ₩36,291 | ₩30,425 | ₩32,670 | -7.39% | 166.4만 |
|---|
| 2026.02.12 | ₩36,451 | ₩41,782 | ₩36,371 | ₩37,520 | +2.93% | 168.4만 |
|---|
| 2026.02.11 | ₩35,101 | ₩40,379 | ₩35,101 | ₩38,522 | +9.74% | 192.8만 |
|---|
| 2026.02.10 | ₩34,540 | ₩36,972 | ₩32,937 | ₩36,665 | +6.15% | 132.5만 |
|---|
| 2026.02.09 | ₩39,511 | ₩39,818 | ₩31,400 | ₩32,469 | -17.82% | 195.9만 |
|---|
| 2026.02.06 | ₩46,940 | ₩47,074 | ₩34,580 | ₩36,157 | -22.97% | 190.8만 |
|---|
| 2026.02.05 | ₩47,768 | ₩56,561 | ₩44,334 | ₩55,211 | +15.58% | 280.8만 |
|---|
| 2026.02.04 | ₩38,602 | ₩44,575 | ₩37,774 | ₩43,399 | +12.43% | 201만 |
|---|
| 2026.02.03 | ₩34,273 | ₩40,566 | ₩34,273 | ₩36,371 | +6.12% | 171.8만 |
|---|
| 2026.02.02 | ₩35,035 | ₩35,729 | ₩32,202 | ₩34,981 | -0.15% | 259.2만 |
|---|
| 2026.01.30 | ₩28,000 | ₩30,879 | ₩26,951 | ₩29,677 | +5.99% | 217.9만 |
|---|
| 2026.01.29 | ₩23,610 | ₩28,715 | ₩23,543 | ₩26,590 | +12.62% | 276.4만 |
|---|
| 2026.01.28 | ₩21,994 | ₩22,448 | ₩20,844 | ₩22,247 | +1.15% | 252.7만 |
|---|
| 2026.01.27 | ₩25,267 | ₩25,628 | ₩22,501 | ₩22,755 | -9.94% | 235.2만 |
|---|
| 2026.01.26 | ₩25,534 | ₩25,935 | ₩23,998 | ₩25,641 | +0.42% | 209.3만 |
|---|
| 2026.01.23 | ₩24,118 | ₩25,267 | ₩22,301 | ₩23,958 | -0.66% | 329.9만 |
|---|
| 2026.01.22 | ₩23,009 | ₩24,626 | ₩22,581 | ₩23,811 | +3.48% | 268.3만 |
|---|
| 2026.01.21 | ₩24,773 | ₩27,658 | ₩22,889 | ₩22,996 | -7.17% | 408.8만 |
|---|
| 2026.01.20 | ₩24,198 | ₩25,281 | ₩23,637 | ₩24,973 | +3.20% | 317.4만 |
|---|
| 2026.01.16 | ₩21,486 | ₩23,009 | ₩20,671 | ₩21,005 | -2.24% | 337.2만 |
|---|
| 2026.01.15 | ₩18,920 | ₩21,606 | ₩18,867 | ₩21,499 | +13.63% | 557.3만 |
|---|
| 2026.01.14 | ₩20,176 | ₩20,604 | ₩17,063 | ₩19,522 | -3.25% | 701.4만 |
|---|
| 2026.01.13 | ₩20,978 | ₩21,726 | ₩20,003 | ₩21,406 | +2.04% | 267.3만 |
|---|
| 2026.01.12 | ₩23,263 | ₩23,690 | ₩20,898 | ₩21,486 | -7.64% | 349.7만 |
|---|
| 2026.01.09 | ₩22,287 | ₩23,757 | ₩20,965 | ₩23,076 | +3.54% | 295.3만 |
|---|
| 2026.01.08 | ₩24,078 | ₩24,719 | ₩20,951 | ₩21,459 | -10.88% | 363.2만 |
|---|
| 2026.01.07 | ₩21,312 | ₩23,089 | ₩20,959 | ₩22,902 | +7.46% | 348.6만 |
|---|
| 2026.01.06 | ₩18,573 | ₩21,553 | ₩18,506 | ₩20,377 | +9.71% | 366만 |
|---|
| 2026.01.05 | ₩20,697 | ₩21,312 | ₩18,680 | ₩19,268 | -6.91% | 414만 |
|---|
| 2026.01.02 | ₩29,884 | ₩31,118 | ₩22,274 | ₩22,408 | -25.02% | 617.4만 |
|---|
| 2025.12.31 | ₩29,824 | ₩32,559 | ₩29,824 | ₩31,921 | +7.03% | 140.4만 |
|---|
| 2025.12.30 | ₩28,781 | ₩30,933 | ₩27,690 | ₩30,826 | +7.10% | 162.4만 |
|---|
| 2025.12.29 | ₩30,077 | ₩30,144 | ₩26,790 | ₩28,955 | -3.73% | 265.1만 |
|---|
| 2025.12.26 | ₩27,392 | ₩30,305 | ₩27,318 | ₩29,516 | +7.76% | 228.7만 |
|---|
| 2025.12.24 | ₩28,046 | ₩28,715 | ₩27,271 | ₩27,512 | -1.91% | 201.2만 |
|---|
| 2025.12.23 | ₩26,390 | ₩28,220 | ₩26,042 | ₩26,510 | +0.46% | 328.2만 |
|---|
| 2025.12.22 | ₩22,361 | ₩25,668 | ₩22,169 | ₩24,719 | +10.55% | 272.5만 |
|---|
| 2025.12.19 | ₩27,525 | ₩28,187 | ₩23,871 | ₩23,984 | -12.86% | 672.2만 |
|---|
| 2025.12.18 | ₩25,281 | ₩30,852 | ₩24,278 | ₩30,692 | +21.41% | 648.2만 |
|---|
| 2025.12.17 | ₩25,855 | ₩29,285 | ₩24,318 | ₩29,008 | +12.20% | 502.1만 |
|---|
| 2025.12.16 | ₩26,617 | ₩27,338 | ₩25,080 | ₩25,681 | -3.51% | 532만 |
|---|
| 2025.12.15 | ₩22,020 | ₩26,637 | ₩21,659 | ₩26,390 | +19.84% | 609.4만 |
|---|
| 2025.12.12 | ₩18,139 | ₩21,713 | ₩17,878 | ₩21,659 | +19.41% | 509.7만 |
|---|
| 2025.12.11 | ₩18,038 | ₩18,853 | ₩17,397 | ₩18,279 | +1.33% | 575.1만 |
|---|
| 2025.12.10 | ₩17,825 | ₩18,413 | ₩15,126 | ₩16,649 | -6.60% | 818.9만 |
|---|
| 2025.12.09 | ₩22,835 | ₩23,196 | ₩17,050 | ₩17,785 | -22.12% | 862.8만 |
|---|
| 2025.12.08 | ₩22,675 | ₩24,746 | ₩21,713 | ₩21,873 | -3.54% | 309.8만 |
|---|
| 2025.12.05 | ₩23,049 | ₩24,399 | ₩21,339 | ₩23,784 | +3.19% | 452.7만 |
|---|
| 2025.12.04 | ₩26,336 | ₩27,539 | ₩21,847 | ₩21,873 | -16.95% | 600.4만 |
|---|
| 2025.12.03 | ₩26,684 | ₩28,581 | ₩24,479 | ₩25,868 | -3.05% | 531.8만 |
|---|
| 2025.12.02 | ₩31,921 | ₩32,429 | ₩26,724 | ₩28,995 | -9.17% | 547.7만 |
|---|
| 2025.12.01 | ₩33,645 | ₩36,638 | ₩33,070 | ₩36,411 | +8.22% | 346.4만 |
|---|
| 2025.11.28 | ₩28,060 | ₩31,227 | ₩24,946 | ₩28,955 | +3.19% | 490.7만 |
|---|
| 2025.11.26 | ₩35,836 | ₩38,415 | ₩30,064 | ₩31,855 | -11.11% | 318.4만 |
|---|
| 2025.11.25 | ₩37,266 | ₩40,139 | ₩34,914 | ₩39,057 | +4.80% | 260.5만 |
|---|
| 2025.11.24 | ₩53,020 | ₩54,904 | ₩32,776 | ₩34,580 | -34.78% | 241.3만 |
|---|
| 2025.11.21 | ₩56,828 | ₩64,123 | ₩53,608 | ₩57,015 | +0.33% | 189.3만 |
|---|
| 2025.11.20 | ₩43,306 | ₩56,975 | ₩43,105 | ₩55,879 | +29.03% | 129.4만 |
|---|
| 2025.11.19 | ₩40,379 | ₩47,728 | ₩38,976 | ₩46,841 | +16.00% | 75.5만 |
|---|
| 2025.11.18 | ₩43,813 | ₩44,174 | ₩36,225 | ₩39,397 | -10.08% | 79.8만 |
|---|
| 2025.11.17 | ₩37,680 | ₩44,548 | ₩35,810 | ₩42,931 | +13.94% | 55.7만 |
|---|
| 2025.11.14 | ₩34,874 | ₩37,211 | ₩33,004 | ₩35,743 | +2.49% | 16만 |
|---|
| 2025.11.13 | ₩27,686 | ₩32,683 | ₩27,471 | ₩32,080 | +15.87% | 1.9만 |
|---|