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 | ₩6,562 | ₩6,896 | ₩6,481 | ₩6,789 | +3.46% | 283.5만 |
| 2026.10.08 | ₩6,735 | ₩7,190 | ₩6,575 | ₩6,762 | +0.40% | 703.8만 |
| 2026.10.07 | ₩6,388 | ₩6,628 | ₩6,241 | ₩6,468 | +1.26% | 515.1만 |
| 2026.10.06 | ₩5,559 | ₩5,947 | ₩5,406 | ₩5,787 | +4.09% | 197.7만 |
| 2026.10.05 | ₩5,533 | ₩5,749 | ₩5,332 | ₩5,519 | -0.24% | 187.1만 |
| 2026.10.02 | ₩5,225 | ₩5,920 | ₩4,985 | ₩5,787 | +10.74% | 380.9만 |
| 2026.10.01 | ₩5,720 | ₩5,787 | ₩5,319 | ₩5,586 | -2.34% | 412.8만 |
| 2026.09.30 | ₩5,332 | ₩5,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,720 |
| +7.27% |
| 542.3만 |
| 2026.09.29 | ₩5,132 | ₩5,760 | ₩5,132 | ₩5,613 | +9.37% | 295.8만 |
|---|
| 2026.09.28 | ₩5,412 | ₩5,599 | ₩5,152 | ₩5,573 | +2.96% | 344.9만 |
|---|
| 2026.09.25 | ₩5,025 | ₩5,517 | ₩4,985 | ₩5,305 | +5.59% | 418.9만 |
|---|
| 2026.09.24 | ₩5,439 | ₩5,439 | ₩4,998 | ₩5,118 | -5.90% | 567.1만 |
|---|
| 2026.09.23 | ₩5,092 | ₩5,399 | ₩4,985 | ₩5,359 | +5.25% | 732.9만 |
|---|
| 2026.09.22 | ₩5,199 | ₩5,279 | ₩4,882 | ₩4,905 | -5.66% | 325.7만 |
|---|
| 2026.09.21 | ₩5,426 | ₩5,640 | ₩5,065 | ₩5,105 | -5.91% | 479.7만 |
|---|
| 2026.09.18 | ₩6,889 | ₩6,922 | ₩5,967 | ₩6,174 | -10.38% | 511.4만 |
|---|
| 2026.09.17 | ₩7,764 | ₩7,951 | ₩7,003 | ₩7,484 | -3.61% | 404.2만 |
|---|
| 2026.09.16 | ₩7,885 | ₩8,700 | ₩7,778 | ₩8,286 | +5.08% | 553.7만 |
|---|
| 2026.09.15 | ₩7,270 | ₩8,085 | ₩7,203 | ₩7,791 | +7.17% | 513.9만 |
|---|
| 2026.09.14 | ₩7,283 | ₩7,297 | ₩6,543 | ₩6,642 | -8.81% | 331.8만 |
|---|
| 2026.09.11 | ₩7,390 | ₩7,537 | ₩5,860 | ₩7,029 | -4.88% | 605.6만 |
|---|
| 2026.09.10 | ₩7,938 | ₩8,112 | ₩7,297 | ₩7,577 | -4.55% | 343.5만 |
|---|
| 2026.09.09 | ₩6,822 | ₩7,637 | ₩6,802 | ₩7,591 | +11.26% | 379.6만 |
|---|
| 2026.09.08 | ₩7,297 | ₩7,604 | ₩7,029 | ₩7,257 | -0.55% | 238.8만 |
|---|
| 2026.09.04 | ₩7,016 | ₩7,377 | ₩6,909 | ₩7,163 | +2.10% | 262.1만 |
|---|
| 2026.09.03 | ₩8,513 | ₩8,513 | ₩6,348 | ₩6,441 | -24.33% | 796.2만 |
|---|
| 2026.09.02 | ₩9,114 | ₩9,321 | ₩8,780 | ₩9,114 | 0.00% | 346.6만 |
|---|
| 2026.09.01 | ₩8,299 | ₩9,101 | ₩8,192 | ₩8,940 | +7.73% | 301.5만 |
|---|
| 2026.08.31 | ₩8,686 | ₩8,920 | ₩7,644 | ₩7,684 | -11.54% | 399.7만 |
|---|
| 2026.08.28 | ₩8,058 | ₩8,900 | ₩7,724 | ₩8,900 | +10.45% | 348.5만 |
|---|
| 2026.08.27 | ₩7,551 | ₩8,098 | ₩6,922 | ₩7,778 | +3.01% | 523.7만 |
|---|
| 2026.08.26 | ₩8,700 | ₩8,740 | ₩8,018 | ₩8,259 | -5.07% | 383.1만 |
|---|
| 2026.08.25 | ₩9,087 | ₩9,194 | ₩7,635 | ₩8,312 | -8.53% | 523.5만 |
|---|
| 2026.08.24 | ₩9,288 | ₩9,615 | ₩8,139 | ₩8,833 | -4.89% | 390.7만 |
|---|
| 2026.08.21 | ₩10,597 | ₩10,945 | ₩9,448 | ₩10,036 | -5.30% | 393.3만 |
|---|
| 2026.08.20 | ₩11,386 | ₩12,362 | ₩11,012 | ₩11,306 | -0.70% | 159만 |
|---|
| 2026.08.19 | ₩16,037 | ₩16,317 | ₩11,854 | ₩13,003 | -18.92% | 246.2만 |
|---|
| 2026.08.18 | ₩16,478 | ₩16,598 | ₩15,455 | ₩16,584 | +0.65% | 64.9만 |
|---|
| 2026.08.17 | ₩16,812 | ₩16,852 | ₩15,355 | ₩15,863 | -5.64% | 66.6만 |
|---|
| 2026.08.14 | ₩17,172 | ₩18,228 | ₩16,798 | ₩17,025 | -0.86% | 57.6만 |
|---|
| 2026.08.13 | ₩17,466 | ₩17,867 | ₩16,328 | ₩16,611 | -4.90% | 56만 |
|---|
| 2026.08.12 | ₩16,584 | ₩17,533 | ₩16,491 | ₩17,493 | +5.48% | 29.5만 |
|---|
| 2026.08.11 | ₩16,651 | ₩17,954 | ₩16,411 | ₩17,066 | +2.49% | 55.9만 |
|---|
| 2026.08.10 | ₩15,996 | ₩17,167 | ₩15,836 | ₩17,159 | +7.27% | 95.6만 |
|---|
| 2026.08.07 | ₩15,796 | ₩17,106 | ₩15,034 | ₩15,930 | +0.85% | 133.9만 |
|---|
| 2026.08.06 | ₩17,440 | ₩17,707 | ₩16,143 | ₩16,852 | -3.37% | 62.1만 |
|---|
| 2026.08.05 | ₩17,306 | ₩18,242 | ₩16,317 | ₩16,625 | -3.94% | 90.4만 |
|---|
| 2026.08.04 | ₩18,636 | ₩18,950 | ₩17,106 | ₩17,306 | -7.14% | 56.3만 |
|---|
| 2026.08.03 | ₩19,685 | ₩20,433 | ₩18,482 | ₩18,696 | -5.02% | 56.5만 |
|---|
| 2026.07.31 | ₩18,188 | ₩20,540 | ₩18,188 | ₩19,097 | +5.00% | 111.1만 |
|---|
| 2026.07.30 | ₩20,340 | ₩20,473 | ₩17,319 | ₩17,520 | -13.86% | 147.9만 |
|---|
| 2026.07.29 | ₩19,404 | ₩21,462 | ₩18,923 | ₩21,436 | +10.47% | 90.3만 |
|---|
| 2026.07.28 | ₩20,366 | ₩21,756 | ₩18,602 | ₩19,204 | -5.71% | 115.1만 |
|---|
| 2026.07.27 | ₩22,772 | ₩22,772 | ₩17,266 | ₩18,576 | -18.43% | 200.7만 |
|---|
| 2026.07.24 | ₩23,360 | ₩26,153 | ₩23,106 | ₩25,258 | +8.12% | 55.9만 |
|---|
| 2026.07.23 | ₩21,683 | ₩23,837 | ₩20,260 | ₩23,106 | +6.56% | 82.7만 |
|---|
| 2026.07.22 | ₩22,130 | ₩22,197 | ₩19,297 | ₩20,607 | -6.88% | 97.7만 |
|---|
| 2026.07.21 | ₩22,478 | ₩23,266 | ₩21,890 | ₩21,890 | -2.62% | 47.1만 |
|---|
| 2026.07.20 | ₩25,725 | ₩26,140 | ₩23,053 | ₩23,253 | -9.61% | 80.7만 |
|---|
| 2026.07.17 | ₩29,694 | ₩30,429 | ₩26,193 | ₩26,861 | -9.54% | 48.7만 |
|---|
| 2026.07.16 | ₩26,955 | ₩28,933 | ₩26,594 | ₩27,650 | +2.58% | 54.3만 |
|---|
| 2026.07.15 | ₩23,467 | ₩26,941 | ₩23,201 | ₩26,487 | +12.87% | 96.4만 |
|---|
| 2026.07.14 | ₩29,334 | ₩29,334 | ₩24,857 | ₩25,258 | -13.90% | 114.4만 |
|---|
| 2026.07.13 | ₩32,046 | ₩33,690 | ₩31,498 | ₩32,461 | +1.29% | 21.2만 |
|---|
| 2026.07.10 | ₩29,881 | ₩31,151 | ₩28,599 | ₩31,057 | +3.94% | 28.6만 |
|---|
| 2026.07.09 | ₩32,461 | ₩32,982 | ₩31,445 | ₩32,274 | -0.58% | 43.3만 |
|---|
| 2026.07.08 | ₩33,864 | ₩34,946 | ₩31,472 | ₩31,672 | -6.47% | 72.1만 |
|---|
| 2026.07.07 | ₩29,775 | ₩32,033 | ₩28,345 | ₩31,939 | +7.27% | 68.2만 |
|---|
| 2026.07.06 | ₩34,786 | ₩34,920 | ₩26,287 | ₩29,200 | -16.06% | 94.5만 |
|---|
| 2026.07.02 | ₩34,011 | ₩35,472 | ₩30,536 | ₩34,933 | +2.71% | 50.9만 |
|---|
| 2026.07.01 | ₩41,094 | ₩41,094 | ₩33,303 | ₩35,989 | -12.42% | 68.5만 |
|---|
| 2026.06.30 | ₩41,936 | ₩44,154 | ₩40,265 | ₩41,161 | -1.85% | 32.1만 |
|---|
| 2026.06.29 | ₩38,621 | ₩43,152 | ₩38,047 | ₩38,595 | -0.07% | 31.2만 |
|---|
| 2026.06.26 | ₩43,980 | ₩43,980 | ₩38,581 | ₩40,091 | -8.84% | 57.1만 |
|---|
| 2026.06.25 | ₩36,724 | ₩42,888 | ₩36,724 | ₩41,495 | +12.99% | 59.8만 |
|---|
| 2026.06.24 | ₩33,543 | ₩38,621 | ₩33,356 | ₩37,793 | +12.67% | 64.6만 |
|---|
| 2026.06.23 | ₩33,169 | ₩33,583 | ₩31,699 | ₩33,142 | -0.08% | 31.7만 |
|---|
| 2026.06.22 | ₩28,679 | ₩30,737 | ₩25,739 | ₩30,296 | +5.64% | 50.8만 |
|---|
| 2026.06.18 | ₩29,908 | ₩32,006 | ₩29,026 | ₩29,120 | -2.64% | 43.4만 |
|---|
| 2026.06.17 | ₩29,561 | ₩31,098 | ₩27,088 | ₩31,031 | +4.97% | 66.2만 |
|---|
| 2026.06.16 | ₩26,995 | ₩29,387 | ₩26,059 | ₩29,213 | +8.22% | 30.6만 |
|---|
| 2026.06.15 | ₩26,140 | ₩26,661 | ₩23,888 | ₩26,607 | +1.79% | 76.6만 |
|---|
| 2026.06.12 | ₩29,307 | ₩30,763 | ₩27,837 | ₩30,229 | +3.15% | 33만 |
|---|
| 2026.06.11 | ₩32,086 | ₩33,663 | ₩28,812 | ₩28,812 | -10.20% | 60.7만 |
|---|
| 2026.06.10 | ₩31,432 | ₩32,955 | ₩29,641 | ₩32,674 | +3.95% | 44.1만 |
|---|
| 2026.06.09 | ₩29,400 | ₩32,888 | ₩28,104 | ₩30,550 | +3.91% | 59만 |
|---|
| 2026.06.08 | ₩28,986 | ₩30,042 | ₩26,567 | ₩28,425 | -1.94% | 63.9만 |
|---|
| 2026.06.05 | ₩29,013 | ₩32,995 | ₩28,906 | ₩32,287 | +11.29% | 89.3만 |
|---|
| 2026.06.04 | ₩30,510 | ₩30,536 | ₩26,166 | ₩26,300 | -13.80% | 80.2만 |
|---|
| 2026.06.03 | ₩27,556 | ₩30,055 | ₩27,169 | ₩30,015 | +8.92% | 56.7만 |
|---|
| 2026.06.02 | ₩25,124 | ₩27,797 | ₩24,776 | ₩26,607 | +5.90% | 50.2만 |
|---|
| 2026.06.01 | ₩25,498 | ₩25,926 | ₩22,986 | ₩24,429 | -4.19% | 66.9만 |
|---|
| 2026.05.29 | ₩24,322 | ₩25,418 | ₩21,983 | ₩23,413 | -3.74% | 90.6만 |
|---|
| 2026.05.28 | ₩25,926 | ₩27,102 | ₩23,266 | ₩23,440 | -9.59% | 98.1만 |
|---|
| 2026.05.27 | ₩24,242 | ₩24,857 | ₩23,854 | ₩24,549 | +1.27% | 82만 |
|---|
| 2026.05.26 | ₩23,293 | ₩24,155 | ₩21,542 | ₩23,534 | +1.03% | 88.9만 |
|---|
| 2026.05.22 | ₩23,159 | ₩24,710 | ₩22,304 | ₩24,549 | +6.00% | 68.4만 |
|---|
| 2026.05.21 | ₩24,349 | ₩24,429 | ₩22,799 | ₩22,799 | -6.37% | 72.7만 |
|---|
| 2026.05.20 | ₩25,010 | ₩25,471 | ₩22,732 | ₩23,387 | -6.49% | 100만 |
|---|
| 2026.05.19 | ₩26,059 | ₩26,420 | ₩24,683 | ₩25,632 | -1.64% | 58.2만 |
|---|
| 2026.05.18 | ₩23,881 | ₩26,260 | ₩23,788 | ₩25,258 | +5.76% | 99.9만 |
|---|
| 2026.05.15 | ₩20,340 | ₩22,705 | ₩20,300 | ₩22,665 | +11.43% | 63.4만 |
|---|
| 2026.05.14 | ₩20,527 | ₩21,542 | ₩17,774 | ₩18,977 | -7.55% | 139만 |
|---|
| 2026.05.13 | ₩20,179 | ₩20,874 | ₩19,732 | ₩20,687 | +2.52% | 126.7만 |
|---|
| 2026.05.12 | ₩18,723 | ₩20,433 | ₩18,723 | ₩19,712 | +5.28% | 72.5만 |
|---|
| 2026.05.11 | ₩19,525 | ₩19,631 | ₩17,199 | ₩17,814 | -8.76% | 151.6만 |
|---|
| 2026.05.08 | ₩19,551 | ₩20,527 | ₩18,923 | ₩19,244 | -1.57% | 134.3만 |
|---|
| 2026.05.07 | ₩18,669 | ₩20,620 | ₩18,656 | ₩19,605 | +5.01% | 215.1만 |
|---|
| 2026.05.06 | ₩18,108 | ₩18,683 | ₩17,373 | ₩18,242 | +0.74% | 148.2만 |
|---|
| 2026.05.05 | ₩17,787 | ₩18,843 | ₩17,627 | ₩18,014 | +1.28% | 103.3만 |
|---|
| 2026.05.04 | ₩19,778 | ₩19,778 | ₩17,841 | ₩18,415 | -6.89% | 225.1만 |
|---|
| 2026.05.01 | ₩20,567 | ₩21,021 | ₩19,778 | ₩20,153 | -2.01% | 99.8만 |
|---|
| 2026.04.30 | ₩22,625 | ₩23,099 | ₩21,116 | ₩21,142 | -6.56% | 93.4만 |
|---|
| 2026.04.29 | ₩21,649 | ₩23,707 | ₩21,529 | ₩22,919 | +5.86% | 58.9만 |
|---|
| 2026.04.28 | ₩22,104 | ₩22,959 | ₩20,807 | ₩21,155 | -4.29% | 105.4만 |
|---|
| 2026.04.27 | ₩19,912 | ₩21,248 | ₩19,511 | ₩21,021 | +5.57% | 141.4만 |
|---|
| 2026.04.24 | ₩19,084 | ₩20,447 | ₩18,923 | ₩19,578 | +2.59% | 122.5만 |
|---|
| 2026.04.23 | ₩19,017 | ₩20,445 | ₩18,322 | ₩19,792 | +4.08% | 141.1만 |
|---|
| 2026.04.22 | ₩18,870 | ₩19,124 | ₩17,694 | ₩17,948 | -4.89% | 415만 |
|---|
| 2026.04.21 | ₩19,738 | ₩21,088 | ₩19,150 | ₩21,088 | +6.84% | 127.5만 |
|---|
| 2026.04.20 | ₩20,193 | ₩21,222 | ₩19,351 | ₩19,618 | -2.85% | 154.7만 |
|---|
| 2026.04.17 | ₩18,843 | ₩19,418 | ₩16,892 | ₩18,870 | +0.14% | 412.5만 |
|---|
| 2026.04.16 | ₩19,992 | ₩21,476 | ₩19,899 | ₩19,912 | -0.40% | 208.9만 |
|---|
| 2026.04.15 | ₩21,402 | ₩22,505 | ₩19,912 | ₩20,193 | -5.65% | 258.2만 |
|---|
| 2026.04.14 | ₩20,126 | ₩22,665 | ₩18,509 | ₩21,850 | +8.57% | 289.6만 |
|---|
| 2026.04.13 | ₩23,153 | ₩23,539 | ₩20,767 | ₩21,930 | -5.28% | 227.9만 |
|---|
| 2026.04.10 | ₩21,863 | ₩22,930 | ₩21,289 | ₩22,304 | +2.02% | 114.7만 |
|---|
| 2026.04.09 | ₩22,518 | ₩24,015 | ₩21,235 | ₩22,718 | +0.89% | 248.5만 |
|---|
| 2026.04.08 | ₩21,048 | ₩24,082 | ₩20,888 | ₩21,970 | +4.38% | 206.2만 |
|---|
| 2026.04.07 | ₩25,525 | ₩27,408 | ₩25,231 | ₩25,324 | -0.79% | 166.8만 |
|---|
| 2026.04.06 | ₩26,059 | ₩26,059 | ₩23,340 | ₩24,376 | -6.46% | 244.4만 |
|---|
| 2026.04.02 | ₩29,374 | ₩30,737 | ₩27,356 | ₩27,570 | -6.14% | 146.1만 |
|---|
| 2026.04.01 | ₩26,447 | ₩27,489 | ₩25,124 | ₩26,982 | +2.02% | 149.3만 |
|---|
| 2026.03.31 | ₩30,804 | ₩31,712 | ₩26,086 | ₩26,821 | -12.93% | 152.7만 |
|---|
| 2026.03.30 | ₩28,999 | ₩33,483 | ₩28,852 | ₩31,873 | +9.91% | 121.7만 |
|---|
| 2026.03.27 | ₩29,721 | ₩31,993 | ₩29,527 | ₩31,525 | +6.07% | 149.9만 |
|---|
| 2026.03.26 | ₩26,500 | ₩28,572 | ₩25,705 | ₩28,492 | +7.51% | 122.7만 |
|---|
| 2026.03.25 | ₩24,122 | ₩25,645 | ₩22,932 | ₩24,362 | +1.00% | 149.5만 |
|---|
| 2026.03.24 | ₩24,950 | ₩26,554 | ₩24,015 | ₩25,645 | +2.79% | 104.6만 |
|---|
| 2026.03.23 | ₩24,523 | ₩26,300 | ₩23,240 | ₩24,496 | -0.11% | 185.2만 |
|---|
| 2026.03.20 | ₩24,763 | ₩26,955 | ₩24,656 | ₩25,418 | +2.64% | 185.6만 |
|---|
| 2026.03.19 | ₩25,819 | ₩26,407 | ₩24,349 | ₩24,857 | -3.73% | 219.4만 |
|---|
| 2026.03.18 | ₩22,491 | ₩24,255 | ₩22,237 | ₩24,188 | +7.55% | 282만 |
|---|
| 2026.03.17 | ₩20,827 | ₩21,436 | ₩19,899 | ₩20,968 | +0.67% | 251.6만 |
|---|
| 2026.03.16 | ₩23,948 | ₩24,055 | ₩20,353 | ₩20,767 | -13.28% | 603.3만 |
|---|
| 2026.03.13 | ₩25,264 | ₩28,826 | ₩22,558 | ₩28,732 | +13.73% | 385.5만 |
|---|
| 2026.03.12 | ₩27,890 | ₩29,668 | ₩26,754 | ₩28,518 | +2.25% | 115.3만 |
|---|
| 2026.03.11 | ₩28,091 | ₩29,106 | ₩26,193 | ₩27,436 | -2.33% | 142.5만 |
|---|
| 2026.03.10 | ₩28,171 | ₩29,340 | ₩26,287 | ₩28,291 | +0.43% | 131.9만 |
|---|
| 2026.03.09 | ₩33,864 | ₩33,864 | ₩28,305 | ₩28,398 | -16.14% | 172.9만 |
|---|
| 2026.03.06 | ₩33,129 | ₩35,240 | ₩33,129 | ₩35,067 | +5.85% | 100.6만 |
|---|
| 2026.03.05 | ₩28,866 | ₩31,886 | ₩28,091 | ₩30,777 | +6.62% | 167.6만 |
|---|
| 2026.03.04 | ₩29,060 | ₩30,229 | ₩26,126 | ₩28,906 | -0.53% | 282만 |
|---|
| 2026.03.03 | ₩34,439 | ₩36,002 | ₩32,300 | ₩34,145 | -0.85% | 158.5만 |
|---|
| 2026.03.02 | ₩37,512 | ₩37,646 | ₩28,599 | ₩31,552 | -15.89% | 200.5만 |
|---|
| 2026.02.27 | ₩34,986 | ₩37,419 | ₩34,358 | ₩36,938 | +5.58% | 93만 |
|---|
| 2026.02.26 | ₩29,587 | ₩33,911 | ₩29,414 | ₩32,541 | +9.98% | 133.6만 |
|---|
| 2026.02.25 | ₩33,236 | ₩33,530 | ₩27,048 | ₩29,734 | -10.53% | 259.2만 |
|---|
| 2026.02.24 | ₩40,559 | ₩40,706 | ₩36,994 | ₩37,592 | -7.31% | 86만 |
|---|
| 2026.02.23 | ₩37,151 | ₩39,824 | ₩36,857 | ₩38,140 | +2.66% | 79.3만 |
|---|
| 2026.02.20 | ₩36,443 | ₩36,911 | ₩34,084 | ₩35,321 | -3.08% | 100만 |
|---|
| 2026.02.19 | ₩37,673 | ₩38,434 | ₩35,895 | ₩35,895 | -4.72% | 94.2만 |
|---|
| 2026.02.18 | ₩35,508 | ₩37,258 | ₩33,530 | ₩36,376 | +2.45% | 56.1만 |
|---|
| 2026.02.17 | ₩34,078 | ₩36,510 | ₩33,810 | ₩35,294 | +3.57% | 81만 |
|---|
| 2026.02.13 | ₩35,280 | ₩36,296 | ₩30,429 | ₩32,674 | -7.39% | 166.4만 |
|---|
| 2026.02.12 | ₩36,456 | ₩41,789 | ₩36,376 | ₩37,526 | +2.93% | 168.4만 |
|---|
| 2026.02.11 | ₩35,107 | ₩40,385 | ₩35,107 | ₩38,528 | +9.74% | 192.8만 |
|---|
| 2026.02.10 | ₩34,545 | ₩36,978 | ₩32,942 | ₩36,670 | +6.15% | 132.5만 |
|---|
| 2026.02.09 | ₩39,517 | ₩39,824 | ₩31,405 | ₩32,474 | -17.82% | 195.9만 |
|---|
| 2026.02.06 | ₩46,947 | ₩47,081 | ₩34,586 | ₩36,162 | -22.97% | 190.8만 |
|---|
| 2026.02.05 | ₩47,776 | ₩56,569 | ₩44,341 | ₩55,219 | +15.58% | 280.8만 |
|---|
| 2026.02.04 | ₩38,608 | ₩44,582 | ₩37,779 | ₩43,406 | +12.43% | 201만 |
|---|
| 2026.02.03 | ₩34,278 | ₩40,572 | ₩34,278 | ₩36,376 | +6.12% | 171.8만 |
|---|
| 2026.02.02 | ₩35,040 | ₩35,735 | ₩32,207 | ₩34,986 | -0.15% | 259.2만 |
|---|
| 2026.01.30 | ₩28,004 | ₩30,884 | ₩26,955 | ₩29,681 | +5.99% | 217.9만 |
|---|
| 2026.01.29 | ₩23,614 | ₩28,719 | ₩23,547 | ₩26,594 | +12.62% | 276.4만 |
|---|
| 2026.01.28 | ₩21,997 | ₩22,451 | ₩20,848 | ₩22,251 | +1.15% | 252.7만 |
|---|
| 2026.01.27 | ₩25,271 | ₩25,632 | ₩22,505 | ₩22,759 | -9.94% | 235.2만 |
|---|
| 2026.01.26 | ₩25,538 | ₩25,939 | ₩24,001 | ₩25,645 | +0.42% | 209.3만 |
|---|
| 2026.01.23 | ₩24,122 | ₩25,271 | ₩22,304 | ₩23,961 | -0.66% | 329.9만 |
|---|
| 2026.01.22 | ₩23,012 | ₩24,629 | ₩22,585 | ₩23,814 | +3.48% | 268.3만 |
|---|
| 2026.01.21 | ₩24,776 | ₩27,662 | ₩22,892 | ₩22,999 | -7.17% | 408.8만 |
|---|
| 2026.01.20 | ₩24,202 | ₩25,284 | ₩23,641 | ₩24,977 | +3.20% | 317.4만 |
|---|
| 2026.01.16 | ₩21,489 | ₩23,012 | ₩20,674 | ₩21,008 | -2.24% | 337.2만 |
|---|
| 2026.01.15 | ₩18,923 | ₩21,609 | ₩18,870 | ₩21,502 | +13.63% | 557.3만 |
|---|
| 2026.01.14 | ₩20,179 | ₩20,607 | ₩17,066 | ₩19,525 | -3.25% | 701.4만 |
|---|
| 2026.01.13 | ₩20,981 | ₩21,730 | ₩20,006 | ₩21,409 | +2.04% | 267.3만 |
|---|
| 2026.01.12 | ₩23,266 | ₩23,694 | ₩20,901 | ₩21,489 | -7.64% | 349.7만 |
|---|
| 2026.01.09 | ₩22,291 | ₩23,761 | ₩20,968 | ₩23,079 | +3.54% | 295.3만 |
|---|
| 2026.01.08 | ₩24,082 | ₩24,723 | ₩20,954 | ₩21,462 | -10.88% | 363.2만 |
|---|
| 2026.01.07 | ₩21,315 | ₩23,093 | ₩20,962 | ₩22,906 | +7.46% | 348.6만 |
|---|
| 2026.01.06 | ₩18,576 | ₩21,556 | ₩18,509 | ₩20,380 | +9.71% | 366만 |
|---|
| 2026.01.05 | ₩20,701 | ₩21,315 | ₩18,683 | ₩19,271 | -6.91% | 414만 |
|---|
| 2026.01.02 | ₩29,888 | ₩31,123 | ₩22,277 | ₩22,411 | -25.02% | 617.4만 |
|---|
| 2025.12.31 | ₩29,828 | ₩32,564 | ₩29,828 | ₩31,926 | +7.03% | 140.4만 |
|---|
| 2025.12.30 | ₩28,786 | ₩30,937 | ₩27,694 | ₩30,830 | +7.10% | 162.4만 |
|---|
| 2025.12.29 | ₩30,082 | ₩30,149 | ₩26,794 | ₩28,959 | -3.73% | 265.1만 |
|---|
| 2025.12.26 | ₩27,396 | ₩30,309 | ₩27,322 | ₩29,521 | +7.76% | 228.7만 |
|---|
| 2025.12.24 | ₩28,051 | ₩28,719 | ₩27,276 | ₩27,516 | -1.91% | 201.2만 |
|---|
| 2025.12.23 | ₩26,394 | ₩28,224 | ₩26,046 | ₩26,514 | +0.46% | 328.2만 |
|---|
| 2025.12.22 | ₩22,364 | ₩25,672 | ₩22,172 | ₩24,723 | +10.55% | 272.5만 |
|---|
| 2025.12.19 | ₩27,529 | ₩28,191 | ₩23,874 | ₩23,988 | -12.86% | 672.2만 |
|---|
| 2025.12.18 | ₩25,284 | ₩30,857 | ₩24,282 | ₩30,697 | +21.41% | 648.2만 |
|---|
| 2025.12.17 | ₩25,859 | ₩29,289 | ₩24,322 | ₩29,013 | +12.20% | 502.1만 |
|---|
| 2025.12.16 | ₩26,621 | ₩27,342 | ₩25,084 | ₩25,685 | -3.51% | 532만 |
|---|
| 2025.12.15 | ₩22,024 | ₩26,641 | ₩21,663 | ₩26,394 | +19.84% | 609.4만 |
|---|
| 2025.12.12 | ₩18,141 | ₩21,716 | ₩17,881 | ₩21,663 | +19.41% | 509.7만 |
|---|
| 2025.12.11 | ₩18,041 | ₩18,856 | ₩17,400 | ₩18,282 | +1.33% | 575.1만 |
|---|
| 2025.12.10 | ₩17,827 | ₩18,415 | ₩15,128 | ₩16,651 | -6.60% | 818.9만 |
|---|
| 2025.12.09 | ₩22,839 | ₩23,200 | ₩17,052 | ₩17,787 | -22.12% | 862.8만 |
|---|
| 2025.12.08 | ₩22,678 | ₩24,750 | ₩21,716 | ₩21,877 | -3.54% | 309.8만 |
|---|
| 2025.12.05 | ₩23,053 | ₩24,402 | ₩21,342 | ₩23,788 | +3.19% | 452.7만 |
|---|
| 2025.12.04 | ₩26,340 | ₩27,543 | ₩21,850 | ₩21,877 | -16.95% | 600.4만 |
|---|
| 2025.12.03 | ₩26,688 | ₩28,585 | ₩24,482 | ₩25,872 | -3.05% | 531.8만 |
|---|
| 2025.12.02 | ₩31,926 | ₩32,434 | ₩26,728 | ₩28,999 | -9.17% | 547.7만 |
|---|
| 2025.12.01 | ₩33,650 | ₩36,644 | ₩33,075 | ₩36,416 | +8.22% | 346.4만 |
|---|
| 2025.11.28 | ₩28,064 | ₩31,231 | ₩24,950 | ₩28,959 | +3.19% | 490.7만 |
|---|
| 2025.11.26 | ₩35,842 | ₩38,421 | ₩30,069 | ₩31,859 | -11.11% | 318.4만 |
|---|
| 2025.11.25 | ₩37,272 | ₩40,145 | ₩34,920 | ₩39,062 | +4.80% | 260.5만 |
|---|
| 2025.11.24 | ₩53,028 | ₩54,912 | ₩32,781 | ₩34,586 | -34.78% | 241.3만 |
|---|
| 2025.11.21 | ₩56,836 | ₩64,133 | ₩53,616 | ₩57,023 | +0.33% | 189.3만 |
|---|
| 2025.11.20 | ₩43,312 | ₩56,983 | ₩43,112 | ₩55,887 | +29.03% | 129.4만 |
|---|
| 2025.11.19 | ₩40,385 | ₩47,735 | ₩38,982 | ₩46,848 | +16.00% | 75.5만 |
|---|
| 2025.11.18 | ₩43,820 | ₩44,181 | ₩36,231 | ₩39,403 | -10.08% | 79.8만 |
|---|
| 2025.11.17 | ₩37,686 | ₩44,555 | ₩35,815 | ₩42,938 | +13.94% | 55.7만 |
|---|
| 2025.11.14 | ₩34,880 | ₩37,217 | ₩33,009 | ₩35,748 | +2.49% | 16만 |
|---|
| 2025.11.13 | ₩27,690 | ₩32,688 | ₩27,475 | ₩32,085 | +15.87% | 1.9만 |
|---|