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 | ₩6,551 | ₩6,884 | ₩6,471 | ₩6,778 | +3.46% | 283.5만 |
| 2026.10.08 | ₩6,724 | ₩7,178 | ₩6,564 | ₩6,751 | +0.40% | 703.8만 |
| 2026.10.07 | ₩6,377 | ₩6,618 | ₩6,231 | ₩6,457 | +1.26% | 515.1만 |
| 2026.10.06 | ₩5,550 | ₩5,937 | ₩5,397 | ₩5,777 | +4.09% | 197.7만 |
| 2026.10.05 | ₩5,524 | ₩5,740 | ₩5,323 | ₩5,510 | -0.24% | 187.1만 |
| 2026.10.02 | ₩5,217 | ₩5,910 | ₩4,976 | ₩5,777 | +10.74% | 380.9만 |
| 2026.10.01 | ₩5,710 | ₩5,777 | ₩5,310 | ₩5,577 | -2.34% | 412.8만 |
| 2026.09.30 | ₩5,323 | ₩5,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,710 |
| +7.27% |
| 542.3만 |
| 2026.09.29 | ₩5,123 | ₩5,750 | ₩5,123 | ₩5,604 | +9.37% | 295.8만 |
|---|
| 2026.09.28 | ₩5,403 | ₩5,590 | ₩5,143 | ₩5,564 | +2.96% | 344.9만 |
|---|
| 2026.09.25 | ₩5,017 | ₩5,507 | ₩4,976 | ₩5,297 | +5.59% | 418.9만 |
|---|
| 2026.09.24 | ₩5,430 | ₩5,430 | ₩4,990 | ₩5,110 | -5.90% | 567.1만 |
|---|
| 2026.09.23 | ₩5,083 | ₩5,390 | ₩4,976 | ₩5,350 | +5.25% | 732.9만 |
|---|
| 2026.09.22 | ₩5,190 | ₩5,270 | ₩4,874 | ₩4,896 | -5.66% | 325.7만 |
|---|
| 2026.09.21 | ₩5,417 | ₩5,630 | ₩5,057 | ₩5,097 | -5.91% | 479.7만 |
|---|
| 2026.09.18 | ₩6,878 | ₩6,911 | ₩5,957 | ₩6,164 | -10.38% | 511.4만 |
|---|
| 2026.09.17 | ₩7,752 | ₩7,938 | ₩6,991 | ₩7,471 | -3.61% | 404.2만 |
|---|
| 2026.09.16 | ₩7,872 | ₩8,686 | ₩7,765 | ₩8,272 | +5.08% | 553.7만 |
|---|
| 2026.09.15 | ₩7,258 | ₩8,072 | ₩7,191 | ₩7,778 | +7.17% | 513.9만 |
|---|
| 2026.09.14 | ₩7,271 | ₩7,285 | ₩6,532 | ₩6,631 | -8.81% | 331.8만 |
|---|
| 2026.09.11 | ₩7,378 | ₩7,525 | ₩5,850 | ₩7,018 | -4.88% | 605.6만 |
|---|
| 2026.09.10 | ₩7,925 | ₩8,098 | ₩7,285 | ₩7,565 | -4.55% | 343.5만 |
|---|
| 2026.09.09 | ₩6,811 | ₩7,625 | ₩6,791 | ₩7,578 | +11.26% | 379.6만 |
|---|
| 2026.09.08 | ₩7,285 | ₩7,591 | ₩7,018 | ₩7,245 | -0.55% | 238.8만 |
|---|
| 2026.09.04 | ₩7,004 | ₩7,365 | ₩6,898 | ₩7,151 | +2.10% | 262.1만 |
|---|
| 2026.09.03 | ₩8,499 | ₩8,499 | ₩6,337 | ₩6,431 | -24.33% | 796.2만 |
|---|
| 2026.09.02 | ₩9,099 | ₩9,306 | ₩8,766 | ₩9,099 | 0.00% | 346.6만 |
|---|
| 2026.09.01 | ₩8,285 | ₩9,086 | ₩8,179 | ₩8,926 | +7.73% | 301.5만 |
|---|
| 2026.08.31 | ₩8,672 | ₩8,906 | ₩7,632 | ₩7,672 | -11.54% | 399.7만 |
|---|
| 2026.08.28 | ₩8,045 | ₩8,886 | ₩7,712 | ₩8,886 | +10.45% | 348.5만 |
|---|
| 2026.08.27 | ₩7,538 | ₩8,085 | ₩6,911 | ₩7,765 | +3.01% | 523.7만 |
|---|
| 2026.08.26 | ₩8,686 | ₩8,726 | ₩8,005 | ₩8,245 | -5.07% | 383.1만 |
|---|
| 2026.08.25 | ₩9,072 | ₩9,179 | ₩7,622 | ₩8,299 | -8.53% | 523.5만 |
|---|
| 2026.08.24 | ₩9,273 | ₩9,599 | ₩8,125 | ₩8,819 | -4.89% | 390.7만 |
|---|
| 2026.08.21 | ₩10,580 | ₩10,927 | ₩9,433 | ₩10,020 | -5.30% | 393.3만 |
|---|
| 2026.08.20 | ₩11,367 | ₩12,341 | ₩10,994 | ₩11,287 | -0.70% | 159만 |
|---|
| 2026.08.19 | ₩16,010 | ₩16,290 | ₩11,834 | ₩12,982 | -18.92% | 246.2만 |
|---|
| 2026.08.18 | ₩16,450 | ₩16,571 | ₩15,430 | ₩16,557 | +0.65% | 64.9만 |
|---|
| 2026.08.17 | ₩16,784 | ₩16,824 | ₩15,330 | ₩15,837 | -5.64% | 66.6만 |
|---|
| 2026.08.14 | ₩17,144 | ₩18,198 | ₩16,771 | ₩16,997 | -0.86% | 57.6만 |
|---|
| 2026.08.13 | ₩17,438 | ₩17,838 | ₩16,301 | ₩16,584 | -4.90% | 56만 |
|---|
| 2026.08.12 | ₩16,557 | ₩17,504 | ₩16,464 | ₩17,464 | +5.48% | 29.5만 |
|---|
| 2026.08.11 | ₩16,624 | ₩17,925 | ₩16,384 | ₩17,037 | +2.49% | 55.9만 |
|---|
| 2026.08.10 | ₩15,970 | ₩17,139 | ₩15,810 | ₩17,131 | +7.27% | 95.6만 |
|---|
| 2026.08.07 | ₩15,770 | ₩17,078 | ₩15,010 | ₩15,903 | +0.85% | 133.9만 |
|---|
| 2026.08.06 | ₩17,411 | ₩17,678 | ₩16,117 | ₩16,824 | -3.37% | 62.1만 |
|---|
| 2026.08.05 | ₩17,278 | ₩18,212 | ₩16,290 | ₩16,597 | -3.94% | 90.4만 |
|---|
| 2026.08.04 | ₩18,605 | ₩18,919 | ₩17,078 | ₩17,278 | -7.14% | 56.3만 |
|---|
| 2026.08.03 | ₩19,652 | ₩20,400 | ₩18,452 | ₩18,665 | -5.02% | 56.5만 |
|---|
| 2026.07.31 | ₩18,158 | ₩20,506 | ₩18,158 | ₩19,065 | +5.00% | 111.1만 |
|---|
| 2026.07.30 | ₩20,306 | ₩20,440 | ₩17,291 | ₩17,491 | -13.86% | 147.9만 |
|---|
| 2026.07.29 | ₩19,372 | ₩21,427 | ₩18,892 | ₩21,400 | +10.47% | 90.3만 |
|---|
| 2026.07.28 | ₩20,333 | ₩21,720 | ₩18,572 | ₩19,172 | -5.71% | 115.1만 |
|---|
| 2026.07.27 | ₩22,734 | ₩22,734 | ₩17,238 | ₩18,545 | -18.43% | 200.7만 |
|---|
| 2026.07.24 | ₩23,321 | ₩26,110 | ₩23,068 | ₩25,216 | +8.12% | 55.9만 |
|---|
| 2026.07.23 | ₩21,647 | ₩23,798 | ₩20,226 | ₩23,068 | +6.56% | 82.7만 |
|---|
| 2026.07.22 | ₩22,094 | ₩22,161 | ₩19,266 | ₩20,573 | -6.88% | 97.7만 |
|---|
| 2026.07.21 | ₩22,441 | ₩23,228 | ₩21,854 | ₩21,854 | -2.62% | 47.1만 |
|---|
| 2026.07.20 | ₩25,683 | ₩26,097 | ₩23,015 | ₩23,215 | -9.61% | 80.7만 |
|---|
| 2026.07.17 | ₩29,645 | ₩30,379 | ₩26,150 | ₩26,817 | -9.54% | 48.7만 |
|---|
| 2026.07.16 | ₩26,910 | ₩28,885 | ₩26,550 | ₩27,604 | +2.58% | 54.3만 |
|---|
| 2026.07.15 | ₩23,428 | ₩26,897 | ₩23,163 | ₩26,443 | +12.87% | 96.4만 |
|---|
| 2026.07.14 | ₩29,285 | ₩29,285 | ₩24,816 | ₩25,216 | -13.90% | 114.4만 |
|---|
| 2026.07.13 | ₩31,994 | ₩33,635 | ₩31,447 | ₩32,407 | +1.29% | 21.2만 |
|---|
| 2026.07.10 | ₩29,832 | ₩31,100 | ₩28,551 | ₩31,006 | +3.94% | 28.6만 |
|---|
| 2026.07.09 | ₩32,407 | ₩32,928 | ₩31,393 | ₩32,220 | -0.58% | 43.3만 |
|---|
| 2026.07.08 | ₩33,808 | ₩34,889 | ₩31,420 | ₩31,620 | -6.47% | 72.1만 |
|---|
| 2026.07.07 | ₩29,726 | ₩31,980 | ₩28,298 | ₩31,887 | +7.27% | 68.2만 |
|---|
| 2026.07.06 | ₩34,729 | ₩34,862 | ₩26,243 | ₩29,152 | -16.06% | 94.5만 |
|---|
| 2026.07.02 | ₩33,955 | ₩35,413 | ₩30,486 | ₩34,875 | +2.71% | 50.9만 |
|---|
| 2026.07.01 | ₩41,026 | ₩41,026 | ₩33,248 | ₩35,929 | -12.42% | 68.5만 |
|---|
| 2026.06.30 | ₩41,867 | ₩44,081 | ₩40,199 | ₩41,093 | -1.85% | 32.1만 |
|---|
| 2026.06.29 | ₩38,558 | ₩43,081 | ₩37,984 | ₩38,531 | -0.07% | 31.2만 |
|---|
| 2026.06.26 | ₩43,908 | ₩43,908 | ₩38,518 | ₩40,025 | -8.84% | 57.1만 |
|---|
| 2026.06.25 | ₩36,663 | ₩42,818 | ₩36,663 | ₩41,426 | +12.99% | 59.8만 |
|---|
| 2026.06.24 | ₩33,488 | ₩38,558 | ₩33,301 | ₩37,731 | +12.67% | 64.6만 |
|---|
| 2026.06.23 | ₩33,114 | ₩33,528 | ₩31,647 | ₩33,088 | -0.08% | 31.7만 |
|---|
| 2026.06.22 | ₩28,632 | ₩30,686 | ₩25,696 | ₩30,246 | +5.64% | 50.8만 |
|---|
| 2026.06.18 | ₩29,859 | ₩31,954 | ₩28,978 | ₩29,072 | -2.64% | 43.4만 |
|---|
| 2026.06.17 | ₩29,512 | ₩31,046 | ₩27,044 | ₩30,980 | +4.97% | 66.2만 |
|---|
| 2026.06.16 | ₩26,950 | ₩29,339 | ₩26,017 | ₩29,165 | +8.22% | 30.6만 |
|---|
| 2026.06.15 | ₩26,097 | ₩26,617 | ₩23,848 | ₩26,564 | +1.79% | 76.6만 |
|---|
| 2026.06.12 | ₩29,259 | ₩30,713 | ₩27,791 | ₩30,179 | +3.15% | 33만 |
|---|
| 2026.06.11 | ₩32,034 | ₩33,608 | ₩28,765 | ₩28,765 | -10.20% | 60.7만 |
|---|
| 2026.06.10 | ₩31,380 | ₩32,901 | ₩29,592 | ₩32,621 | +3.95% | 44.1만 |
|---|
| 2026.06.09 | ₩29,352 | ₩32,834 | ₩28,058 | ₩30,499 | +3.91% | 59만 |
|---|
| 2026.06.08 | ₩28,938 | ₩29,992 | ₩26,523 | ₩28,378 | -1.94% | 63.9만 |
|---|
| 2026.06.05 | ₩28,965 | ₩32,941 | ₩28,858 | ₩32,234 | +11.29% | 89.3만 |
|---|
| 2026.06.04 | ₩30,459 | ₩30,486 | ₩26,123 | ₩26,257 | -13.80% | 80.2만 |
|---|
| 2026.06.03 | ₩27,511 | ₩30,006 | ₩27,124 | ₩29,966 | +8.92% | 56.7만 |
|---|
| 2026.06.02 | ₩25,083 | ₩27,751 | ₩24,736 | ₩26,564 | +5.90% | 50.2만 |
|---|
| 2026.06.01 | ₩25,456 | ₩25,883 | ₩22,948 | ₩24,389 | -4.19% | 66.9만 |
|---|
| 2026.05.29 | ₩24,282 | ₩25,376 | ₩21,947 | ₩23,375 | -3.74% | 90.6만 |
|---|
| 2026.05.28 | ₩25,883 | ₩27,057 | ₩23,228 | ₩23,402 | -9.59% | 98.1만 |
|---|
| 2026.05.27 | ₩24,202 | ₩24,816 | ₩23,815 | ₩24,509 | +1.27% | 82만 |
|---|
| 2026.05.26 | ₩23,255 | ₩24,115 | ₩21,507 | ₩23,495 | +1.03% | 88.9만 |
|---|
| 2026.05.22 | ₩23,121 | ₩24,669 | ₩22,267 | ₩24,509 | +6.00% | 68.4만 |
|---|
| 2026.05.21 | ₩24,309 | ₩24,389 | ₩22,761 | ₩22,761 | -6.37% | 72.7만 |
|---|
| 2026.05.20 | ₩24,969 | ₩25,429 | ₩22,694 | ₩23,348 | -6.49% | 100만 |
|---|
| 2026.05.19 | ₩26,017 | ₩26,377 | ₩24,642 | ₩25,590 | -1.64% | 58.2만 |
|---|
| 2026.05.18 | ₩23,842 | ₩26,217 | ₩23,748 | ₩25,216 | +5.76% | 99.9만 |
|---|
| 2026.05.15 | ₩20,306 | ₩22,668 | ₩20,266 | ₩22,628 | +11.43% | 63.4만 |
|---|
| 2026.05.14 | ₩20,493 | ₩21,507 | ₩17,745 | ₩18,945 | -7.55% | 139만 |
|---|
| 2026.05.13 | ₩20,146 | ₩20,840 | ₩19,699 | ₩20,653 | +2.52% | 126.7만 |
|---|
| 2026.05.12 | ₩18,692 | ₩20,400 | ₩18,692 | ₩19,679 | +5.28% | 72.5만 |
|---|
| 2026.05.11 | ₩19,492 | ₩19,599 | ₩17,171 | ₩17,785 | -8.76% | 151.6만 |
|---|
| 2026.05.08 | ₩19,519 | ₩20,493 | ₩18,892 | ₩19,212 | -1.57% | 134.3만 |
|---|
| 2026.05.07 | ₩18,638 | ₩20,586 | ₩18,625 | ₩19,572 | +5.01% | 215.1만 |
|---|
| 2026.05.06 | ₩18,078 | ₩18,652 | ₩17,344 | ₩18,212 | +0.74% | 148.2만 |
|---|
| 2026.05.05 | ₩17,758 | ₩18,812 | ₩17,598 | ₩17,985 | +1.28% | 103.3만 |
|---|
| 2026.05.04 | ₩19,746 | ₩19,746 | ₩17,811 | ₩18,385 | -6.89% | 225.1만 |
|---|
| 2026.05.01 | ₩20,533 | ₩20,987 | ₩19,746 | ₩20,119 | -2.01% | 99.8만 |
|---|
| 2026.04.30 | ₩22,588 | ₩23,061 | ₩21,081 | ₩21,107 | -6.56% | 93.4만 |
|---|
| 2026.04.29 | ₩21,614 | ₩23,668 | ₩21,494 | ₩22,881 | +5.86% | 58.9만 |
|---|
| 2026.04.28 | ₩22,067 | ₩22,921 | ₩20,773 | ₩21,120 | -4.29% | 105.4만 |
|---|
| 2026.04.27 | ₩19,879 | ₩21,213 | ₩19,479 | ₩20,987 | +5.57% | 141.4만 |
|---|
| 2026.04.24 | ₩19,052 | ₩20,413 | ₩18,892 | ₩19,546 | +2.59% | 122.5만 |
|---|
| 2026.04.23 | ₩18,985 | ₩20,412 | ₩18,292 | ₩19,759 | +4.08% | 141.1만 |
|---|
| 2026.04.22 | ₩18,839 | ₩19,092 | ₩17,665 | ₩17,918 | -4.89% | 415만 |
|---|
| 2026.04.21 | ₩19,706 | ₩21,053 | ₩19,119 | ₩21,053 | +6.84% | 127.5만 |
|---|
| 2026.04.20 | ₩20,159 | ₩21,187 | ₩19,319 | ₩19,586 | -2.85% | 154.7만 |
|---|
| 2026.04.17 | ₩18,812 | ₩19,386 | ₩16,864 | ₩18,839 | +0.14% | 412.5만 |
|---|
| 2026.04.16 | ₩19,959 | ₩21,440 | ₩19,866 | ₩19,879 | -0.40% | 208.9만 |
|---|
| 2026.04.15 | ₩21,367 | ₩22,468 | ₩19,879 | ₩20,159 | -5.65% | 258.2만 |
|---|
| 2026.04.14 | ₩20,093 | ₩22,628 | ₩18,478 | ₩21,814 | +8.57% | 289.6만 |
|---|
| 2026.04.13 | ₩23,115 | ₩23,500 | ₩20,733 | ₩21,894 | -5.28% | 227.9만 |
|---|
| 2026.04.10 | ₩21,827 | ₩22,892 | ₩21,253 | ₩22,267 | +2.02% | 114.7만 |
|---|
| 2026.04.09 | ₩22,481 | ₩23,975 | ₩21,200 | ₩22,681 | +0.89% | 248.5만 |
|---|
| 2026.04.08 | ₩21,013 | ₩24,042 | ₩20,853 | ₩21,934 | +4.38% | 206.2만 |
|---|
| 2026.04.07 | ₩25,483 | ₩27,363 | ₩25,189 | ₩25,283 | -0.79% | 166.8만 |
|---|
| 2026.04.06 | ₩26,017 | ₩26,017 | ₩23,301 | ₩24,335 | -6.46% | 244.4만 |
|---|
| 2026.04.02 | ₩29,325 | ₩30,686 | ₩27,311 | ₩27,524 | -6.14% | 146.1만 |
|---|
| 2026.04.01 | ₩26,403 | ₩27,444 | ₩25,083 | ₩26,937 | +2.02% | 149.3만 |
|---|
| 2026.03.31 | ₩30,753 | ₩31,660 | ₩26,043 | ₩26,777 | -12.93% | 152.7만 |
|---|
| 2026.03.30 | ₩28,952 | ₩33,428 | ₩28,805 | ₩31,820 | +9.91% | 121.7만 |
|---|
| 2026.03.27 | ₩29,672 | ₩31,940 | ₩29,479 | ₩31,473 | +6.07% | 149.9만 |
|---|
| 2026.03.26 | ₩26,457 | ₩28,525 | ₩25,663 | ₩28,445 | +7.51% | 122.7만 |
|---|
| 2026.03.25 | ₩24,082 | ₩25,603 | ₩22,895 | ₩24,322 | +1.00% | 149.5만 |
|---|
| 2026.03.24 | ₩24,909 | ₩26,510 | ₩23,975 | ₩25,603 | +2.79% | 104.6만 |
|---|
| 2026.03.23 | ₩24,482 | ₩26,257 | ₩23,201 | ₩24,456 | -0.11% | 185.2만 |
|---|
| 2026.03.20 | ₩24,722 | ₩26,910 | ₩24,616 | ₩25,376 | +2.64% | 185.6만 |
|---|
| 2026.03.19 | ₩25,776 | ₩26,363 | ₩24,309 | ₩24,816 | -3.73% | 219.4만 |
|---|
| 2026.03.18 | ₩22,454 | ₩24,215 | ₩22,201 | ₩24,149 | +7.55% | 282만 |
|---|
| 2026.03.17 | ₩20,793 | ₩21,400 | ₩19,866 | ₩20,933 | +0.67% | 251.6만 |
|---|
| 2026.03.16 | ₩23,909 | ₩24,015 | ₩20,320 | ₩20,733 | -13.28% | 603.3만 |
|---|
| 2026.03.13 | ₩25,223 | ₩28,778 | ₩22,521 | ₩28,685 | +13.73% | 385.5만 |
|---|
| 2026.03.12 | ₩27,844 | ₩29,619 | ₩26,710 | ₩28,471 | +2.25% | 115.3만 |
|---|
| 2026.03.11 | ₩28,044 | ₩29,058 | ₩26,150 | ₩27,391 | -2.33% | 142.5만 |
|---|
| 2026.03.10 | ₩28,125 | ₩29,292 | ₩26,243 | ₩28,245 | +0.43% | 131.9만 |
|---|
| 2026.03.09 | ₩33,808 | ₩33,808 | ₩28,258 | ₩28,351 | -16.14% | 172.9만 |
|---|
| 2026.03.06 | ₩33,074 | ₩35,182 | ₩33,074 | ₩35,009 | +5.85% | 100.6만 |
|---|
| 2026.03.05 | ₩28,818 | ₩31,834 | ₩28,044 | ₩30,726 | +6.62% | 167.6만 |
|---|
| 2026.03.04 | ₩29,012 | ₩30,179 | ₩26,083 | ₩28,858 | -0.53% | 282만 |
|---|
| 2026.03.03 | ₩34,382 | ₩35,943 | ₩32,247 | ₩34,088 | -0.85% | 158.5만 |
|---|
| 2026.03.02 | ₩37,450 | ₩37,584 | ₩28,551 | ₩31,500 | -15.89% | 200.5만 |
|---|
| 2026.02.27 | ₩34,929 | ₩37,357 | ₩34,302 | ₩36,877 | +5.58% | 93만 |
|---|
| 2026.02.26 | ₩29,539 | ₩33,855 | ₩29,365 | ₩32,487 | +9.98% | 133.6만 |
|---|
| 2026.02.25 | ₩33,181 | ₩33,475 | ₩27,004 | ₩29,686 | -10.53% | 259.2만 |
|---|
| 2026.02.24 | ₩40,492 | ₩40,639 | ₩36,933 | ₩37,530 | -7.31% | 86만 |
|---|
| 2026.02.23 | ₩37,090 | ₩39,759 | ₩36,797 | ₩38,077 | +2.66% | 79.3만 |
|---|
| 2026.02.20 | ₩36,383 | ₩36,850 | ₩34,028 | ₩35,262 | -3.08% | 100만 |
|---|
| 2026.02.19 | ₩37,611 | ₩38,371 | ₩35,836 | ₩35,836 | -4.72% | 94.2만 |
|---|
| 2026.02.18 | ₩35,449 | ₩37,197 | ₩33,475 | ₩36,316 | +2.45% | 56.1만 |
|---|
| 2026.02.17 | ₩34,022 | ₩36,450 | ₩33,755 | ₩35,236 | +3.57% | 81만 |
|---|
| 2026.02.13 | ₩35,222 | ₩36,236 | ₩30,379 | ₩32,621 | -7.39% | 166.4만 |
|---|
| 2026.02.12 | ₩36,396 | ₩41,720 | ₩36,316 | ₩37,464 | +2.93% | 168.4만 |
|---|
| 2026.02.11 | ₩35,049 | ₩40,319 | ₩35,049 | ₩38,464 | +9.74% | 192.8만 |
|---|
| 2026.02.10 | ₩34,489 | ₩36,917 | ₩32,888 | ₩36,610 | +6.15% | 132.5만 |
|---|
| 2026.02.09 | ₩39,452 | ₩39,759 | ₩31,353 | ₩32,421 | -17.82% | 195.9만 |
|---|
| 2026.02.06 | ₩46,870 | ₩47,003 | ₩34,529 | ₩36,103 | -22.97% | 190.8만 |
|---|
| 2026.02.05 | ₩47,697 | ₩56,476 | ₩44,268 | ₩55,128 | +15.58% | 280.8만 |
|---|
| 2026.02.04 | ₩38,544 | ₩44,508 | ₩37,717 | ₩43,334 | +12.43% | 201만 |
|---|
| 2026.02.03 | ₩34,222 | ₩40,506 | ₩34,222 | ₩36,316 | +6.12% | 171.8만 |
|---|
| 2026.02.02 | ₩34,982 | ₩35,676 | ₩32,154 | ₩34,929 | -0.15% | 259.2만 |
|---|
| 2026.01.30 | ₩27,958 | ₩30,833 | ₩26,910 | ₩29,632 | +5.99% | 217.9만 |
|---|
| 2026.01.29 | ₩23,575 | ₩28,672 | ₩23,508 | ₩26,550 | +12.62% | 276.4만 |
|---|
| 2026.01.28 | ₩21,961 | ₩22,414 | ₩20,813 | ₩22,214 | +1.15% | 252.7만 |
|---|
| 2026.01.27 | ₩25,229 | ₩25,590 | ₩22,468 | ₩22,721 | -9.94% | 235.2만 |
|---|
| 2026.01.26 | ₩25,496 | ₩25,896 | ₩23,962 | ₩25,603 | +0.42% | 209.3만 |
|---|
| 2026.01.23 | ₩24,082 | ₩25,229 | ₩22,267 | ₩23,922 | -0.66% | 329.9만 |
|---|
| 2026.01.22 | ₩22,975 | ₩24,589 | ₩22,548 | ₩23,775 | +3.48% | 268.3만 |
|---|
| 2026.01.21 | ₩24,736 | ₩27,616 | ₩22,855 | ₩22,961 | -7.17% | 408.8만 |
|---|
| 2026.01.20 | ₩24,162 | ₩25,243 | ₩23,602 | ₩24,936 | +3.20% | 317.4만 |
|---|
| 2026.01.16 | ₩21,454 | ₩22,975 | ₩20,640 | ₩20,973 | -2.24% | 337.2만 |
|---|
| 2026.01.15 | ₩18,892 | ₩21,574 | ₩18,839 | ₩21,467 | +13.63% | 557.3만 |
|---|
| 2026.01.14 | ₩20,146 | ₩20,573 | ₩17,037 | ₩19,492 | -3.25% | 701.4만 |
|---|
| 2026.01.13 | ₩20,947 | ₩21,694 | ₩19,973 | ₩21,374 | +2.04% | 267.3만 |
|---|
| 2026.01.12 | ₩23,228 | ₩23,655 | ₩20,867 | ₩21,454 | -7.64% | 349.7만 |
|---|
| 2026.01.09 | ₩22,254 | ₩23,722 | ₩20,933 | ₩23,041 | +3.54% | 295.3만 |
|---|
| 2026.01.08 | ₩24,042 | ₩24,682 | ₩20,920 | ₩21,427 | -10.88% | 363.2만 |
|---|
| 2026.01.07 | ₩21,280 | ₩23,055 | ₩20,928 | ₩22,868 | +7.46% | 348.6만 |
|---|
| 2026.01.06 | ₩18,545 | ₩21,520 | ₩18,478 | ₩20,346 | +9.71% | 366만 |
|---|
| 2026.01.05 | ₩20,666 | ₩21,280 | ₩18,652 | ₩19,239 | -6.91% | 414만 |
|---|
| 2026.01.02 | ₩29,839 | ₩31,072 | ₩22,241 | ₩22,374 | -25.02% | 617.4만 |
|---|
| 2025.12.31 | ₩29,779 | ₩32,510 | ₩29,779 | ₩31,874 | +7.03% | 140.4만 |
|---|
| 2025.12.30 | ₩28,738 | ₩30,886 | ₩27,648 | ₩30,780 | +7.10% | 162.4만 |
|---|
| 2025.12.29 | ₩30,032 | ₩30,099 | ₩26,750 | ₩28,912 | -3.73% | 265.1만 |
|---|
| 2025.12.26 | ₩27,351 | ₩30,259 | ₩27,277 | ₩29,472 | +7.76% | 228.7만 |
|---|
| 2025.12.24 | ₩28,004 | ₩28,672 | ₩27,231 | ₩27,471 | -1.91% | 201.2만 |
|---|
| 2025.12.23 | ₩26,350 | ₩28,178 | ₩26,003 | ₩26,470 | +0.46% | 328.2만 |
|---|
| 2025.12.22 | ₩22,328 | ₩25,630 | ₩22,135 | ₩24,682 | +10.55% | 272.5만 |
|---|
| 2025.12.19 | ₩27,484 | ₩28,145 | ₩23,835 | ₩23,949 | -12.86% | 672.2만 |
|---|
| 2025.12.18 | ₩25,243 | ₩30,806 | ₩24,242 | ₩30,646 | +21.41% | 648.2만 |
|---|
| 2025.12.17 | ₩25,816 | ₩29,241 | ₩24,282 | ₩28,965 | +12.20% | 502.1만 |
|---|
| 2025.12.16 | ₩26,577 | ₩27,297 | ₩25,043 | ₩25,643 | -3.51% | 532만 |
|---|
| 2025.12.15 | ₩21,987 | ₩26,597 | ₩21,627 | ₩26,350 | +19.84% | 609.4만 |
|---|
| 2025.12.12 | ₩18,111 | ₩21,680 | ₩17,851 | ₩21,627 | +19.41% | 509.7만 |
|---|
| 2025.12.11 | ₩18,011 | ₩18,825 | ₩17,371 | ₩18,252 | +1.33% | 575.1만 |
|---|
| 2025.12.10 | ₩17,798 | ₩18,385 | ₩15,103 | ₩16,624 | -6.60% | 818.9만 |
|---|
| 2025.12.09 | ₩22,801 | ₩23,161 | ₩17,024 | ₩17,758 | -22.12% | 862.8만 |
|---|
| 2025.12.08 | ₩22,641 | ₩24,709 | ₩21,680 | ₩21,841 | -3.54% | 309.8만 |
|---|
| 2025.12.05 | ₩23,015 | ₩24,362 | ₩21,307 | ₩23,748 | +3.19% | 452.7만 |
|---|
| 2025.12.04 | ₩26,297 | ₩27,497 | ₩21,814 | ₩21,841 | -16.95% | 600.4만 |
|---|
| 2025.12.03 | ₩26,644 | ₩28,538 | ₩24,442 | ₩25,830 | -3.05% | 531.8만 |
|---|
| 2025.12.02 | ₩31,874 | ₩32,381 | ₩26,684 | ₩28,952 | -9.17% | 547.7만 |
|---|
| 2025.12.01 | ₩33,595 | ₩36,583 | ₩33,021 | ₩36,356 | +8.22% | 346.4만 |
|---|
| 2025.11.28 | ₩28,018 | ₩31,180 | ₩24,909 | ₩28,912 | +3.19% | 490.7만 |
|---|
| 2025.11.26 | ₩35,783 | ₩38,358 | ₩30,019 | ₩31,807 | -11.11% | 318.4만 |
|---|
| 2025.11.25 | ₩37,210 | ₩40,079 | ₩34,862 | ₩38,998 | +4.80% | 260.5만 |
|---|
| 2025.11.24 | ₩52,940 | ₩54,821 | ₩32,727 | ₩34,529 | -34.78% | 241.3만 |
|---|
| 2025.11.21 | ₩56,743 | ₩64,027 | ₩53,527 | ₩56,929 | +0.33% | 189.3만 |
|---|
| 2025.11.20 | ₩43,241 | ₩56,889 | ₩43,041 | ₩55,795 | +29.03% | 129.4만 |
|---|
| 2025.11.19 | ₩40,319 | ₩47,657 | ₩38,918 | ₩46,771 | +16.00% | 75.5만 |
|---|
| 2025.11.18 | ₩43,748 | ₩44,108 | ₩36,171 | ₩39,338 | -10.08% | 79.8만 |
|---|
| 2025.11.17 | ₩37,624 | ₩44,482 | ₩35,756 | ₩42,867 | +13.94% | 55.7만 |
|---|
| 2025.11.14 | ₩34,822 | ₩37,156 | ₩32,954 | ₩35,689 | +2.49% | 16만 |
|---|
| 2025.11.13 | ₩27,644 | ₩32,634 | ₩27,429 | ₩32,032 | +15.87% | 1.9만 |
|---|