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 | ₩6,552 | ₩6,885 | ₩6,472 | ₩6,779 | +3.46% | 283.5만 |
| 2026.10.08 | ₩6,725 | ₩7,179 | ₩6,565 | ₩6,752 | +0.40% | 703.8만 |
| 2026.10.07 | ₩6,378 | ₩6,618 | ₩6,232 | ₩6,458 | +1.26% | 515.1만 |
| 2026.10.06 | ₩5,551 | ₩5,938 | ₩5,398 | ₩5,778 | +4.09% | 197.7만 |
| 2026.10.05 | ₩5,524 | ₩5,740 | ₩5,324 | ₩5,511 | -0.24% | 187.1만 |
| 2026.10.02 | ₩5,217 | ₩5,911 | ₩4,977 | ₩5,778 | +10.74% | 380.9만 |
| 2026.10.01 | ₩5,711 | ₩5,778 | ₩5,311 | ₩5,578 | -2.34% | 412.8만 |
| 2026.09.30 | ₩5,324 | ₩5,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,711 |
| +7.27% |
| 542.3만 |
| 2026.09.29 | ₩5,124 | ₩5,751 | ₩5,124 | ₩5,604 | +9.37% | 295.8만 |
|---|
| 2026.09.28 | ₩5,404 | ₩5,591 | ₩5,144 | ₩5,564 | +2.96% | 344.9만 |
|---|
| 2026.09.25 | ₩5,017 | ₩5,508 | ₩4,977 | ₩5,297 | +5.59% | 418.9만 |
|---|
| 2026.09.24 | ₩5,431 | ₩5,431 | ₩4,991 | ₩5,111 | -5.90% | 567.1만 |
|---|
| 2026.09.23 | ₩5,084 | ₩5,391 | ₩4,977 | ₩5,351 | +5.25% | 732.9만 |
|---|
| 2026.09.22 | ₩5,191 | ₩5,271 | ₩4,874 | ₩4,897 | -5.66% | 325.7만 |
|---|
| 2026.09.21 | ₩5,418 | ₩5,631 | ₩5,057 | ₩5,097 | -5.91% | 479.7만 |
|---|
| 2026.09.18 | ₩6,879 | ₩6,912 | ₩5,958 | ₩6,165 | -10.38% | 511.4만 |
|---|
| 2026.09.17 | ₩7,753 | ₩7,940 | ₩6,992 | ₩7,472 | -3.61% | 404.2만 |
|---|
| 2026.09.16 | ₩7,873 | ₩8,687 | ₩7,766 | ₩8,273 | +5.08% | 553.7만 |
|---|
| 2026.09.15 | ₩7,259 | ₩8,073 | ₩7,192 | ₩7,779 | +7.17% | 513.9만 |
|---|
| 2026.09.14 | ₩7,272 | ₩7,286 | ₩6,533 | ₩6,632 | -8.81% | 331.8만 |
|---|
| 2026.09.11 | ₩7,379 | ₩7,526 | ₩5,851 | ₩7,019 | -4.88% | 605.6만 |
|---|
| 2026.09.10 | ₩7,926 | ₩8,100 | ₩7,286 | ₩7,566 | -4.55% | 343.5만 |
|---|
| 2026.09.09 | ₩6,812 | ₩7,626 | ₩6,792 | ₩7,579 | +11.26% | 379.6만 |
|---|
| 2026.09.08 | ₩7,286 | ₩7,593 | ₩7,019 | ₩7,246 | -0.55% | 238.8만 |
|---|
| 2026.09.04 | ₩7,005 | ₩7,366 | ₩6,899 | ₩7,152 | +2.10% | 262.1만 |
|---|
| 2026.09.03 | ₩8,500 | ₩8,500 | ₩6,338 | ₩6,432 | -24.33% | 796.2만 |
|---|
| 2026.09.02 | ₩9,100 | ₩9,307 | ₩8,767 | ₩9,100 | 0.00% | 346.6만 |
|---|
| 2026.09.01 | ₩8,286 | ₩9,087 | ₩8,180 | ₩8,927 | +7.73% | 301.5만 |
|---|
| 2026.08.31 | ₩8,673 | ₩8,907 | ₩7,633 | ₩7,673 | -11.54% | 399.7만 |
|---|
| 2026.08.28 | ₩8,046 | ₩8,887 | ₩7,713 | ₩8,887 | +10.45% | 348.5만 |
|---|
| 2026.08.27 | ₩7,539 | ₩8,086 | ₩6,912 | ₩7,766 | +3.01% | 523.7만 |
|---|
| 2026.08.26 | ₩8,687 | ₩8,727 | ₩8,006 | ₩8,246 | -5.07% | 383.1만 |
|---|
| 2026.08.25 | ₩9,074 | ₩9,180 | ₩7,623 | ₩8,300 | -8.53% | 523.5만 |
|---|
| 2026.08.24 | ₩9,274 | ₩9,601 | ₩8,126 | ₩8,820 | -4.89% | 390.7만 |
|---|
| 2026.08.21 | ₩10,582 | ₩10,928 | ₩9,434 | ₩10,021 | -5.30% | 393.3만 |
|---|
| 2026.08.20 | ₩11,369 | ₩12,343 | ₩10,995 | ₩11,289 | -0.70% | 159만 |
|---|
| 2026.08.19 | ₩16,012 | ₩16,293 | ₩11,836 | ₩12,983 | -18.92% | 246.2만 |
|---|
| 2026.08.18 | ₩16,453 | ₩16,573 | ₩15,432 | ₩16,560 | +0.65% | 64.9만 |
|---|
| 2026.08.17 | ₩16,786 | ₩16,826 | ₩15,332 | ₩15,839 | -5.64% | 66.6만 |
|---|
| 2026.08.14 | ₩17,147 | ₩18,201 | ₩16,773 | ₩17,000 | -0.86% | 57.6만 |
|---|
| 2026.08.13 | ₩17,440 | ₩17,841 | ₩16,303 | ₩16,586 | -4.90% | 56만 |
|---|
| 2026.08.12 | ₩16,560 | ₩17,507 | ₩16,466 | ₩17,467 | +5.48% | 29.5만 |
|---|
| 2026.08.11 | ₩16,626 | ₩17,927 | ₩16,386 | ₩17,040 | +2.49% | 55.9만 |
|---|
| 2026.08.10 | ₩15,972 | ₩17,141 | ₩15,812 | ₩17,133 | +7.27% | 95.6만 |
|---|
| 2026.08.07 | ₩15,772 | ₩17,080 | ₩15,012 | ₩15,906 | +0.85% | 133.9만 |
|---|
| 2026.08.06 | ₩17,414 | ₩17,680 | ₩16,119 | ₩16,826 | -3.37% | 62.1만 |
|---|
| 2026.08.05 | ₩17,280 | ₩18,214 | ₩16,293 | ₩16,600 | -3.94% | 90.4만 |
|---|
| 2026.08.04 | ₩18,608 | ₩18,921 | ₩17,080 | ₩17,280 | -7.14% | 56.3만 |
|---|
| 2026.08.03 | ₩19,655 | ₩20,403 | ₩18,454 | ₩18,668 | -5.02% | 56.5만 |
|---|
| 2026.07.31 | ₩18,161 | ₩20,509 | ₩18,161 | ₩19,068 | +5.00% | 111.1만 |
|---|
| 2026.07.30 | ₩20,309 | ₩20,443 | ₩17,293 | ₩17,494 | -13.86% | 147.9만 |
|---|
| 2026.07.29 | ₩19,375 | ₩21,430 | ₩18,895 | ₩21,403 | +10.47% | 90.3만 |
|---|
| 2026.07.28 | ₩20,336 | ₩21,724 | ₩18,574 | ₩19,175 | -5.71% | 115.1만 |
|---|
| 2026.07.27 | ₩22,738 | ₩22,738 | ₩17,240 | ₩18,548 | -18.43% | 200.7만 |
|---|
| 2026.07.24 | ₩23,325 | ₩26,114 | ₩23,071 | ₩25,220 | +8.12% | 55.9만 |
|---|
| 2026.07.23 | ₩21,650 | ₩23,801 | ₩20,229 | ₩23,071 | +6.56% | 82.7만 |
|---|
| 2026.07.22 | ₩22,097 | ₩22,164 | ₩19,268 | ₩20,576 | -6.88% | 97.7만 |
|---|
| 2026.07.21 | ₩22,444 | ₩23,231 | ₩21,857 | ₩21,857 | -2.62% | 47.1만 |
|---|
| 2026.07.20 | ₩25,687 | ₩26,100 | ₩23,018 | ₩23,218 | -9.61% | 80.7만 |
|---|
| 2026.07.17 | ₩29,650 | ₩30,384 | ₩26,154 | ₩26,821 | -9.54% | 48.7만 |
|---|
| 2026.07.16 | ₩26,914 | ₩28,889 | ₩26,554 | ₩27,608 | +2.58% | 54.3만 |
|---|
| 2026.07.15 | ₩23,432 | ₩26,901 | ₩23,166 | ₩26,447 | +12.87% | 96.4만 |
|---|
| 2026.07.14 | ₩29,289 | ₩29,289 | ₩24,819 | ₩25,220 | -13.90% | 114.4만 |
|---|
| 2026.07.13 | ₩31,998 | ₩33,639 | ₩31,451 | ₩32,412 | +1.29% | 21.2만 |
|---|
| 2026.07.10 | ₩29,837 | ₩31,104 | ₩28,556 | ₩31,011 | +3.94% | 28.6만 |
|---|
| 2026.07.09 | ₩32,412 | ₩32,932 | ₩31,398 | ₩32,225 | -0.58% | 43.3만 |
|---|
| 2026.07.08 | ₩33,813 | ₩34,894 | ₩31,424 | ₩31,625 | -6.47% | 72.1만 |
|---|
| 2026.07.07 | ₩29,730 | ₩31,985 | ₩28,302 | ₩31,891 | +7.27% | 68.2만 |
|---|
| 2026.07.06 | ₩34,734 | ₩34,867 | ₩26,247 | ₩29,156 | -16.06% | 94.5만 |
|---|
| 2026.07.02 | ₩33,960 | ₩35,418 | ₩30,490 | ₩34,880 | +2.71% | 50.9만 |
|---|
| 2026.07.01 | ₩41,032 | ₩41,032 | ₩33,253 | ₩35,935 | -12.42% | 68.5만 |
|---|
| 2026.06.30 | ₩41,873 | ₩44,088 | ₩40,205 | ₩41,099 | -1.85% | 32.1만 |
|---|
| 2026.06.29 | ₩38,563 | ₩43,087 | ₩37,990 | ₩38,537 | -0.07% | 31.2만 |
|---|
| 2026.06.26 | ₩43,914 | ₩43,914 | ₩38,523 | ₩40,031 | -8.84% | 57.1만 |
|---|
| 2026.06.25 | ₩36,668 | ₩42,824 | ₩36,668 | ₩41,432 | +12.99% | 59.8만 |
|---|
| 2026.06.24 | ₩33,493 | ₩38,563 | ₩33,306 | ₩37,736 | +12.67% | 64.6만 |
|---|
| 2026.06.23 | ₩33,119 | ₩33,533 | ₩31,651 | ₩33,092 | -0.08% | 31.7만 |
|---|
| 2026.06.22 | ₩28,636 | ₩30,691 | ₩25,700 | ₩30,250 | +5.64% | 50.8만 |
|---|
| 2026.06.18 | ₩29,863 | ₩31,958 | ₩28,983 | ₩29,076 | -2.64% | 43.4만 |
|---|
| 2026.06.17 | ₩29,516 | ₩31,051 | ₩27,048 | ₩30,984 | +4.97% | 66.2만 |
|---|
| 2026.06.16 | ₩26,954 | ₩29,343 | ₩26,020 | ₩29,169 | +8.22% | 30.6만 |
|---|
| 2026.06.15 | ₩26,100 | ₩26,621 | ₩23,852 | ₩26,567 | +1.79% | 76.6만 |
|---|
| 2026.06.12 | ₩29,263 | ₩30,717 | ₩27,795 | ₩30,183 | +3.15% | 33만 |
|---|
| 2026.06.11 | ₩32,038 | ₩33,613 | ₩28,769 | ₩28,769 | -10.20% | 60.7만 |
|---|
| 2026.06.10 | ₩31,384 | ₩32,906 | ₩29,596 | ₩32,625 | +3.95% | 44.1만 |
|---|
| 2026.06.09 | ₩29,356 | ₩32,839 | ₩28,062 | ₩30,504 | +3.91% | 59만 |
|---|
| 2026.06.08 | ₩28,942 | ₩29,997 | ₩26,527 | ₩28,382 | -1.94% | 63.9만 |
|---|
| 2026.06.05 | ₩28,969 | ₩32,946 | ₩28,862 | ₩32,238 | +11.29% | 89.3만 |
|---|
| 2026.06.04 | ₩30,464 | ₩30,490 | ₩26,127 | ₩26,260 | -13.80% | 80.2만 |
|---|
| 2026.06.03 | ₩27,515 | ₩30,010 | ₩27,128 | ₩29,970 | +8.92% | 56.7만 |
|---|
| 2026.06.02 | ₩25,086 | ₩27,755 | ₩24,739 | ₩26,567 | +5.90% | 50.2만 |
|---|
| 2026.06.01 | ₩25,460 | ₩25,887 | ₩22,951 | ₩24,392 | -4.19% | 66.9만 |
|---|
| 2026.05.29 | ₩24,286 | ₩25,380 | ₩21,950 | ₩23,378 | -3.74% | 90.6만 |
|---|
| 2026.05.28 | ₩25,887 | ₩27,061 | ₩23,231 | ₩23,405 | -9.59% | 98.1만 |
|---|
| 2026.05.27 | ₩24,205 | ₩24,819 | ₩23,819 | ₩24,512 | +1.27% | 82만 |
|---|
| 2026.05.26 | ₩23,258 | ₩24,119 | ₩21,510 | ₩23,498 | +1.03% | 88.9만 |
|---|
| 2026.05.22 | ₩23,125 | ₩24,673 | ₩22,271 | ₩24,512 | +6.00% | 68.4만 |
|---|
| 2026.05.21 | ₩24,312 | ₩24,392 | ₩22,764 | ₩22,764 | -6.37% | 72.7만 |
|---|
| 2026.05.20 | ₩24,973 | ₩25,433 | ₩22,698 | ₩23,351 | -6.49% | 100만 |
|---|
| 2026.05.19 | ₩26,020 | ₩26,380 | ₩24,646 | ₩25,593 | -1.64% | 58.2만 |
|---|
| 2026.05.18 | ₩23,845 | ₩26,220 | ₩23,752 | ₩25,220 | +5.76% | 99.9만 |
|---|
| 2026.05.15 | ₩20,309 | ₩22,671 | ₩20,269 | ₩22,631 | +11.43% | 63.4만 |
|---|
| 2026.05.14 | ₩20,496 | ₩21,510 | ₩17,747 | ₩18,948 | -7.55% | 139만 |
|---|
| 2026.05.13 | ₩20,149 | ₩20,843 | ₩19,702 | ₩20,656 | +2.52% | 126.7만 |
|---|
| 2026.05.12 | ₩18,695 | ₩20,403 | ₩18,695 | ₩19,682 | +5.28% | 72.5만 |
|---|
| 2026.05.11 | ₩19,495 | ₩19,602 | ₩17,173 | ₩17,787 | -8.76% | 151.6만 |
|---|
| 2026.05.08 | ₩19,522 | ₩20,496 | ₩18,895 | ₩19,215 | -1.57% | 134.3만 |
|---|
| 2026.05.07 | ₩18,641 | ₩20,589 | ₩18,628 | ₩19,575 | +5.01% | 215.1만 |
|---|
| 2026.05.06 | ₩18,081 | ₩18,654 | ₩17,347 | ₩18,214 | +0.74% | 148.2만 |
|---|
| 2026.05.05 | ₩17,760 | ₩18,815 | ₩17,600 | ₩17,987 | +1.28% | 103.3만 |
|---|
| 2026.05.04 | ₩19,749 | ₩19,749 | ₩17,814 | ₩18,388 | -6.89% | 225.1만 |
|---|
| 2026.05.01 | ₩20,536 | ₩20,990 | ₩19,749 | ₩20,122 | -2.01% | 99.8만 |
|---|
| 2026.04.30 | ₩22,591 | ₩23,065 | ₩21,084 | ₩21,110 | -6.56% | 93.4만 |
|---|
| 2026.04.29 | ₩21,617 | ₩23,672 | ₩21,497 | ₩22,884 | +5.86% | 58.9만 |
|---|
| 2026.04.28 | ₩22,070 | ₩22,924 | ₩20,776 | ₩21,123 | -4.29% | 105.4만 |
|---|
| 2026.04.27 | ₩19,882 | ₩21,216 | ₩19,482 | ₩20,990 | +5.57% | 141.4만 |
|---|
| 2026.04.24 | ₩19,055 | ₩20,416 | ₩18,895 | ₩19,549 | +2.59% | 122.5만 |
|---|
| 2026.04.23 | ₩18,988 | ₩20,415 | ₩18,294 | ₩19,762 | +4.08% | 141.1만 |
|---|
| 2026.04.22 | ₩18,841 | ₩19,095 | ₩17,667 | ₩17,921 | -4.89% | 415만 |
|---|
| 2026.04.21 | ₩19,709 | ₩21,056 | ₩19,122 | ₩21,056 | +6.84% | 127.5만 |
|---|
| 2026.04.20 | ₩20,162 | ₩21,190 | ₩19,322 | ₩19,589 | -2.85% | 154.7만 |
|---|
| 2026.04.17 | ₩18,815 | ₩19,388 | ₩16,866 | ₩18,841 | +0.14% | 412.5만 |
|---|
| 2026.04.16 | ₩19,962 | ₩21,443 | ₩19,869 | ₩19,882 | -0.40% | 208.9만 |
|---|
| 2026.04.15 | ₩21,370 | ₩22,471 | ₩19,882 | ₩20,162 | -5.65% | 258.2만 |
|---|
| 2026.04.14 | ₩20,096 | ₩22,631 | ₩18,481 | ₩21,817 | +8.57% | 289.6만 |
|---|
| 2026.04.13 | ₩23,118 | ₩23,504 | ₩20,736 | ₩21,897 | -5.28% | 227.9만 |
|---|
| 2026.04.10 | ₩21,830 | ₩22,895 | ₩21,257 | ₩22,271 | +2.02% | 114.7만 |
|---|
| 2026.04.09 | ₩22,484 | ₩23,979 | ₩21,203 | ₩22,684 | +0.89% | 248.5만 |
|---|
| 2026.04.08 | ₩21,016 | ₩24,045 | ₩20,856 | ₩21,937 | +4.38% | 206.2만 |
|---|
| 2026.04.07 | ₩25,486 | ₩27,367 | ₩25,193 | ₩25,286 | -0.79% | 166.8만 |
|---|
| 2026.04.06 | ₩26,020 | ₩26,020 | ₩23,305 | ₩24,339 | -6.46% | 244.4만 |
|---|
| 2026.04.02 | ₩29,329 | ₩30,691 | ₩27,315 | ₩27,528 | -6.14% | 146.1만 |
|---|
| 2026.04.01 | ₩26,407 | ₩27,448 | ₩25,086 | ₩26,941 | +2.02% | 149.3만 |
|---|
| 2026.03.31 | ₩30,757 | ₩31,665 | ₩26,047 | ₩26,781 | -12.93% | 152.7만 |
|---|
| 2026.03.30 | ₩28,956 | ₩33,433 | ₩28,809 | ₩31,825 | +9.91% | 121.7만 |
|---|
| 2026.03.27 | ₩29,676 | ₩31,945 | ₩29,483 | ₩31,478 | +6.07% | 149.9만 |
|---|
| 2026.03.26 | ₩26,461 | ₩28,529 | ₩25,667 | ₩28,449 | +7.51% | 122.7만 |
|---|
| 2026.03.25 | ₩24,085 | ₩25,607 | ₩22,898 | ₩24,326 | +1.00% | 149.5만 |
|---|
| 2026.03.24 | ₩24,913 | ₩26,514 | ₩23,979 | ₩25,607 | +2.79% | 104.6만 |
|---|
| 2026.03.23 | ₩24,486 | ₩26,260 | ₩23,205 | ₩24,459 | -0.11% | 185.2만 |
|---|
| 2026.03.20 | ₩24,726 | ₩26,914 | ₩24,619 | ₩25,380 | +2.64% | 185.6만 |
|---|
| 2026.03.19 | ₩25,780 | ₩26,367 | ₩24,312 | ₩24,819 | -3.73% | 219.4만 |
|---|
| 2026.03.18 | ₩22,457 | ₩24,219 | ₩22,204 | ₩24,152 | +7.55% | 282만 |
|---|
| 2026.03.17 | ₩20,796 | ₩21,403 | ₩19,869 | ₩20,936 | +0.67% | 251.6만 |
|---|
| 2026.03.16 | ₩23,912 | ₩24,019 | ₩20,322 | ₩20,736 | -13.28% | 603.3만 |
|---|
| 2026.03.13 | ₩25,226 | ₩28,782 | ₩22,524 | ₩28,689 | +13.73% | 385.5만 |
|---|
| 2026.03.12 | ₩27,848 | ₩29,623 | ₩26,714 | ₩28,475 | +2.25% | 115.3만 |
|---|
| 2026.03.11 | ₩28,048 | ₩29,063 | ₩26,154 | ₩27,395 | -2.33% | 142.5만 |
|---|
| 2026.03.10 | ₩28,129 | ₩29,296 | ₩26,247 | ₩28,249 | +0.43% | 131.9만 |
|---|
| 2026.03.09 | ₩33,813 | ₩33,813 | ₩28,262 | ₩28,355 | -16.14% | 172.9만 |
|---|
| 2026.03.06 | ₩33,079 | ₩35,187 | ₩33,079 | ₩35,014 | +5.85% | 100.6만 |
|---|
| 2026.03.05 | ₩28,822 | ₩31,838 | ₩28,048 | ₩30,731 | +6.62% | 167.6만 |
|---|
| 2026.03.04 | ₩29,016 | ₩30,183 | ₩26,087 | ₩28,862 | -0.53% | 282만 |
|---|
| 2026.03.03 | ₩34,387 | ₩35,948 | ₩32,252 | ₩34,093 | -0.85% | 158.5만 |
|---|
| 2026.03.02 | ₩37,456 | ₩37,589 | ₩28,556 | ₩31,504 | -15.89% | 200.5만 |
|---|
| 2026.02.27 | ₩34,934 | ₩37,362 | ₩34,307 | ₩36,882 | +5.58% | 93만 |
|---|
| 2026.02.26 | ₩29,543 | ₩33,860 | ₩29,369 | ₩32,492 | +9.98% | 133.6만 |
|---|
| 2026.02.25 | ₩33,186 | ₩33,479 | ₩27,008 | ₩29,690 | -10.53% | 259.2만 |
|---|
| 2026.02.24 | ₩40,498 | ₩40,645 | ₩36,938 | ₩37,536 | -7.31% | 86만 |
|---|
| 2026.02.23 | ₩37,095 | ₩39,764 | ₩36,802 | ₩38,083 | +2.66% | 79.3만 |
|---|
| 2026.02.20 | ₩36,388 | ₩36,855 | ₩34,033 | ₩35,267 | -3.08% | 100만 |
|---|
| 2026.02.19 | ₩37,616 | ₩38,376 | ₩35,841 | ₩35,841 | -4.72% | 94.2만 |
|---|
| 2026.02.18 | ₩35,454 | ₩37,202 | ₩33,479 | ₩36,322 | +2.45% | 56.1만 |
|---|
| 2026.02.17 | ₩34,026 | ₩36,455 | ₩33,760 | ₩35,241 | +3.57% | 81만 |
|---|
| 2026.02.13 | ₩35,227 | ₩36,241 | ₩30,384 | ₩32,625 | -7.39% | 166.4만 |
|---|
| 2026.02.12 | ₩36,402 | ₩41,726 | ₩36,322 | ₩37,469 | +2.93% | 168.4만 |
|---|
| 2026.02.11 | ₩35,054 | ₩40,325 | ₩35,054 | ₩38,470 | +9.74% | 192.8만 |
|---|
| 2026.02.10 | ₩34,493 | ₩36,922 | ₩32,892 | ₩36,615 | +6.15% | 132.5만 |
|---|
| 2026.02.09 | ₩39,457 | ₩39,764 | ₩31,358 | ₩32,425 | -17.82% | 195.9만 |
|---|
| 2026.02.06 | ₩46,876 | ₩47,010 | ₩34,533 | ₩36,108 | -22.97% | 190.8만 |
|---|
| 2026.02.05 | ₩47,704 | ₩56,484 | ₩44,274 | ₩55,136 | +15.58% | 280.8만 |
|---|
| 2026.02.04 | ₩38,550 | ₩44,515 | ₩37,723 | ₩43,340 | +12.43% | 201만 |
|---|
| 2026.02.03 | ₩34,227 | ₩40,511 | ₩34,227 | ₩36,322 | +6.12% | 171.8만 |
|---|
| 2026.02.02 | ₩34,987 | ₩35,681 | ₩32,158 | ₩34,934 | -0.15% | 259.2만 |
|---|
| 2026.01.30 | ₩27,962 | ₩30,837 | ₩26,914 | ₩29,636 | +5.99% | 217.9만 |
|---|
| 2026.01.29 | ₩23,578 | ₩28,676 | ₩23,512 | ₩26,554 | +12.62% | 276.4만 |
|---|
| 2026.01.28 | ₩21,964 | ₩22,417 | ₩20,816 | ₩22,217 | +1.15% | 252.7만 |
|---|
| 2026.01.27 | ₩25,233 | ₩25,593 | ₩22,471 | ₩22,724 | -9.94% | 235.2만 |
|---|
| 2026.01.26 | ₩25,500 | ₩25,900 | ₩23,965 | ₩25,607 | +0.42% | 209.3만 |
|---|
| 2026.01.23 | ₩24,085 | ₩25,233 | ₩22,271 | ₩23,925 | -0.66% | 329.9만 |
|---|
| 2026.01.22 | ₩22,978 | ₩24,592 | ₩22,551 | ₩23,778 | +3.48% | 268.3만 |
|---|
| 2026.01.21 | ₩24,739 | ₩27,620 | ₩22,858 | ₩22,965 | -7.17% | 408.8만 |
|---|
| 2026.01.20 | ₩24,165 | ₩25,246 | ₩23,605 | ₩24,939 | +3.20% | 317.4만 |
|---|
| 2026.01.16 | ₩21,457 | ₩22,978 | ₩20,643 | ₩20,976 | -2.24% | 337.2만 |
|---|
| 2026.01.15 | ₩18,895 | ₩21,577 | ₩18,841 | ₩21,470 | +13.63% | 557.3만 |
|---|
| 2026.01.14 | ₩20,149 | ₩20,576 | ₩17,040 | ₩19,495 | -3.25% | 701.4만 |
|---|
| 2026.01.13 | ₩20,950 | ₩21,697 | ₩19,976 | ₩21,377 | +2.04% | 267.3만 |
|---|
| 2026.01.12 | ₩23,231 | ₩23,658 | ₩20,870 | ₩21,457 | -7.64% | 349.7만 |
|---|
| 2026.01.09 | ₩22,257 | ₩23,725 | ₩20,936 | ₩23,045 | +3.54% | 295.3만 |
|---|
| 2026.01.08 | ₩24,045 | ₩24,686 | ₩20,923 | ₩21,430 | -10.88% | 363.2만 |
|---|
| 2026.01.07 | ₩21,283 | ₩23,058 | ₩20,931 | ₩22,871 | +7.46% | 348.6만 |
|---|
| 2026.01.06 | ₩18,548 | ₩21,523 | ₩18,481 | ₩20,349 | +9.71% | 366만 |
|---|
| 2026.01.05 | ₩20,669 | ₩21,283 | ₩18,654 | ₩19,242 | -6.91% | 414만 |
|---|
| 2026.01.02 | ₩29,843 | ₩31,076 | ₩22,244 | ₩22,377 | -25.02% | 617.4만 |
|---|
| 2025.12.31 | ₩29,783 | ₩32,515 | ₩29,783 | ₩31,878 | +7.03% | 140.4만 |
|---|
| 2025.12.30 | ₩28,742 | ₩30,891 | ₩27,652 | ₩30,784 | +7.10% | 162.4만 |
|---|
| 2025.12.29 | ₩30,037 | ₩30,103 | ₩26,754 | ₩28,916 | -3.73% | 265.1만 |
|---|
| 2025.12.26 | ₩27,355 | ₩30,264 | ₩27,281 | ₩29,476 | +7.76% | 228.7만 |
|---|
| 2025.12.24 | ₩28,008 | ₩28,676 | ₩27,234 | ₩27,475 | -1.91% | 201.2만 |
|---|
| 2025.12.23 | ₩26,354 | ₩28,182 | ₩26,007 | ₩26,474 | +0.46% | 328.2만 |
|---|
| 2025.12.22 | ₩22,331 | ₩25,633 | ₩22,139 | ₩24,686 | +10.55% | 272.5만 |
|---|
| 2025.12.19 | ₩27,488 | ₩28,149 | ₩23,839 | ₩23,952 | -12.86% | 672.2만 |
|---|
| 2025.12.18 | ₩25,246 | ₩30,811 | ₩24,246 | ₩30,650 | +21.41% | 648.2만 |
|---|
| 2025.12.17 | ₩25,820 | ₩29,245 | ₩24,286 | ₩28,969 | +12.20% | 502.1만 |
|---|
| 2025.12.16 | ₩26,581 | ₩27,301 | ₩25,046 | ₩25,647 | -3.51% | 532만 |
|---|
| 2025.12.15 | ₩21,990 | ₩26,601 | ₩21,630 | ₩26,354 | +19.84% | 609.4만 |
|---|
| 2025.12.12 | ₩18,114 | ₩21,684 | ₩17,854 | ₩21,630 | +19.41% | 509.7만 |
|---|
| 2025.12.11 | ₩18,014 | ₩18,828 | ₩17,373 | ₩18,254 | +1.33% | 575.1만 |
|---|
| 2025.12.10 | ₩17,800 | ₩18,388 | ₩15,105 | ₩16,626 | -6.60% | 818.9만 |
|---|
| 2025.12.09 | ₩22,804 | ₩23,165 | ₩17,027 | ₩17,760 | -22.12% | 862.8만 |
|---|
| 2025.12.08 | ₩22,644 | ₩24,713 | ₩21,684 | ₩21,844 | -3.54% | 309.8만 |
|---|
| 2025.12.05 | ₩23,018 | ₩24,366 | ₩21,310 | ₩23,752 | +3.19% | 452.7만 |
|---|
| 2025.12.04 | ₩26,300 | ₩27,501 | ₩21,817 | ₩21,844 | -16.95% | 600.4만 |
|---|
| 2025.12.03 | ₩26,647 | ₩28,542 | ₩24,446 | ₩25,833 | -3.05% | 531.8만 |
|---|
| 2025.12.02 | ₩31,878 | ₩32,385 | ₩26,687 | ₩28,956 | -9.17% | 547.7만 |
|---|
| 2025.12.01 | ₩33,599 | ₩36,588 | ₩33,026 | ₩36,362 | +8.22% | 346.4만 |
|---|
| 2025.11.28 | ₩28,022 | ₩31,184 | ₩24,913 | ₩28,916 | +3.19% | 490.7만 |
|---|
| 2025.11.26 | ₩35,788 | ₩38,363 | ₩30,023 | ₩31,811 | -11.11% | 318.4만 |
|---|
| 2025.11.25 | ₩37,216 | ₩40,084 | ₩34,867 | ₩39,004 | +4.80% | 260.5만 |
|---|
| 2025.11.24 | ₩52,948 | ₩54,829 | ₩32,732 | ₩34,533 | -34.78% | 241.3만 |
|---|
| 2025.11.21 | ₩56,751 | ₩64,036 | ₩53,535 | ₩56,938 | +0.33% | 189.3만 |
|---|
| 2025.11.20 | ₩43,247 | ₩56,898 | ₩43,047 | ₩55,803 | +29.03% | 129.4만 |
|---|
| 2025.11.19 | ₩40,325 | ₩47,664 | ₩38,924 | ₩46,778 | +16.00% | 75.5만 |
|---|
| 2025.11.18 | ₩43,754 | ₩44,114 | ₩36,176 | ₩39,344 | -10.08% | 79.8만 |
|---|
| 2025.11.17 | ₩37,629 | ₩44,488 | ₩35,761 | ₩42,873 | +13.94% | 55.7만 |
|---|
| 2025.11.14 | ₩34,827 | ₩37,161 | ₩32,959 | ₩35,694 | +2.49% | 16만 |
|---|
| 2025.11.13 | ₩27,648 | ₩32,639 | ₩27,433 | ₩32,037 | +15.87% | 1.9만 |
|---|