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 | ₩6,554 | ₩6,887 | ₩6,474 | ₩6,781 | +3.46% | 283.5만 |
| 2026.10.08 | ₩6,727 | ₩7,181 | ₩6,567 | ₩6,754 | +0.40% | 703.8만 |
| 2026.10.07 | ₩6,380 | ₩6,620 | ₩6,233 | ₩6,460 | +1.26% | 515.1만 |
| 2026.10.06 | ₩5,553 | ₩5,940 | ₩5,399 | ₩5,780 | +4.09% | 197.7만 |
| 2026.10.05 | ₩5,526 | ₩5,742 | ₩5,326 | ₩5,513 | -0.24% | 187.1만 |
| 2026.10.02 | ₩5,219 | ₩5,913 | ₩4,979 | ₩5,780 | +10.74% | 380.9만 |
| 2026.10.01 | ₩5,713 | ₩5,780 | ₩5,312 | ₩5,579 | -2.34% | 412.8만 |
| 2026.09.30 | ₩5,326 | ₩5,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,713 |
| +7.27% |
| 542.3만 |
| 2026.09.29 | ₩5,126 | ₩5,753 | ₩5,126 | ₩5,606 | +9.37% | 295.8만 |
|---|
| 2026.09.28 | ₩5,406 | ₩5,593 | ₩5,146 | ₩5,566 | +2.96% | 344.9만 |
|---|
| 2026.09.25 | ₩5,019 | ₩5,510 | ₩4,979 | ₩5,299 | +5.59% | 418.9만 |
|---|
| 2026.09.24 | ₩5,433 | ₩5,433 | ₩4,992 | ₩5,112 | -5.90% | 567.1만 |
|---|
| 2026.09.23 | ₩5,085 | ₩5,392 | ₩4,979 | ₩5,352 | +5.25% | 732.9만 |
|---|
| 2026.09.22 | ₩5,192 | ₩5,272 | ₩4,876 | ₩4,899 | -5.66% | 325.7만 |
|---|
| 2026.09.21 | ₩5,419 | ₩5,633 | ₩5,059 | ₩5,099 | -5.91% | 479.7만 |
|---|
| 2026.09.18 | ₩6,881 | ₩6,914 | ₩5,960 | ₩6,167 | -10.38% | 511.4만 |
|---|
| 2026.09.17 | ₩7,755 | ₩7,942 | ₩6,994 | ₩7,475 | -3.61% | 404.2만 |
|---|
| 2026.09.16 | ₩7,875 | ₩8,689 | ₩7,768 | ₩8,276 | +5.08% | 553.7만 |
|---|
| 2026.09.15 | ₩7,261 | ₩8,075 | ₩7,194 | ₩7,782 | +7.17% | 513.9만 |
|---|
| 2026.09.14 | ₩7,274 | ₩7,288 | ₩6,535 | ₩6,634 | -8.81% | 331.8만 |
|---|
| 2026.09.11 | ₩7,381 | ₩7,528 | ₩5,853 | ₩7,021 | -4.88% | 605.6만 |
|---|
| 2026.09.10 | ₩7,929 | ₩8,102 | ₩7,288 | ₩7,568 | -4.55% | 343.5만 |
|---|
| 2026.09.09 | ₩6,814 | ₩7,628 | ₩6,794 | ₩7,581 | +11.26% | 379.6만 |
|---|
| 2026.09.08 | ₩7,288 | ₩7,595 | ₩7,021 | ₩7,248 | -0.55% | 238.8만 |
|---|
| 2026.09.04 | ₩7,008 | ₩7,368 | ₩6,901 | ₩7,154 | +2.10% | 262.1만 |
|---|
| 2026.09.03 | ₩8,502 | ₩8,502 | ₩6,340 | ₩6,434 | -24.33% | 796.2만 |
|---|
| 2026.09.02 | ₩9,103 | ₩9,310 | ₩8,769 | ₩9,103 | 0.00% | 346.6만 |
|---|
| 2026.09.01 | ₩8,289 | ₩9,090 | ₩8,182 | ₩8,930 | +7.73% | 301.5만 |
|---|
| 2026.08.31 | ₩8,676 | ₩8,910 | ₩7,635 | ₩7,675 | -11.54% | 399.7만 |
|---|
| 2026.08.28 | ₩8,049 | ₩8,890 | ₩7,715 | ₩8,890 | +10.45% | 348.5만 |
|---|
| 2026.08.27 | ₩7,541 | ₩8,089 | ₩6,914 | ₩7,768 | +3.01% | 523.7만 |
|---|
| 2026.08.26 | ₩8,689 | ₩8,729 | ₩8,009 | ₩8,249 | -5.07% | 383.1만 |
|---|
| 2026.08.25 | ₩9,076 | ₩9,183 | ₩7,626 | ₩8,302 | -8.53% | 523.5만 |
|---|
| 2026.08.24 | ₩9,277 | ₩9,604 | ₩8,129 | ₩8,823 | -4.89% | 390.7만 |
|---|
| 2026.08.21 | ₩10,585 | ₩10,932 | ₩9,437 | ₩10,024 | -5.30% | 393.3만 |
|---|
| 2026.08.20 | ₩11,372 | ₩12,347 | ₩10,999 | ₩11,292 | -0.70% | 159만 |
|---|
| 2026.08.19 | ₩16,017 | ₩16,298 | ₩11,839 | ₩12,987 | -18.92% | 246.2만 |
|---|
| 2026.08.18 | ₩16,458 | ₩16,578 | ₩15,437 | ₩16,564 | +0.65% | 64.9만 |
|---|
| 2026.08.17 | ₩16,791 | ₩16,831 | ₩15,337 | ₩15,844 | -5.64% | 66.6만 |
|---|
| 2026.08.14 | ₩17,152 | ₩18,206 | ₩16,778 | ₩17,005 | -0.86% | 57.6만 |
|---|
| 2026.08.13 | ₩17,445 | ₩17,846 | ₩16,308 | ₩16,591 | -4.90% | 56만 |
|---|
| 2026.08.12 | ₩16,564 | ₩17,512 | ₩16,471 | ₩17,472 | +5.48% | 29.5만 |
|---|
| 2026.08.11 | ₩16,631 | ₩17,933 | ₩16,391 | ₩17,045 | +2.49% | 55.9만 |
|---|
| 2026.08.10 | ₩15,977 | ₩17,146 | ₩15,817 | ₩17,138 | +7.27% | 95.6만 |
|---|
| 2026.08.07 | ₩15,777 | ₩17,085 | ₩15,016 | ₩15,910 | +0.85% | 133.9만 |
|---|
| 2026.08.06 | ₩17,419 | ₩17,686 | ₩16,124 | ₩16,831 | -3.37% | 62.1만 |
|---|
| 2026.08.05 | ₩17,285 | ₩18,220 | ₩16,298 | ₩16,605 | -3.94% | 90.4만 |
|---|
| 2026.08.04 | ₩18,613 | ₩18,927 | ₩17,085 | ₩17,285 | -7.14% | 56.3만 |
|---|
| 2026.08.03 | ₩19,661 | ₩20,409 | ₩18,460 | ₩18,673 | -5.02% | 56.5만 |
|---|
| 2026.07.31 | ₩18,166 | ₩20,515 | ₩18,166 | ₩19,074 | +5.00% | 111.1만 |
|---|
| 2026.07.30 | ₩20,315 | ₩20,449 | ₩17,299 | ₩17,499 | -13.86% | 147.9만 |
|---|
| 2026.07.29 | ₩19,381 | ₩21,436 | ₩18,900 | ₩21,410 | +10.47% | 90.3만 |
|---|
| 2026.07.28 | ₩20,342 | ₩21,730 | ₩18,580 | ₩19,181 | -5.71% | 115.1만 |
|---|
| 2026.07.27 | ₩22,744 | ₩22,744 | ₩17,245 | ₩18,553 | -18.43% | 200.7만 |
|---|
| 2026.07.24 | ₩23,332 | ₩26,121 | ₩23,078 | ₩25,227 | +8.12% | 55.9만 |
|---|
| 2026.07.23 | ₩21,657 | ₩23,808 | ₩20,235 | ₩23,078 | +6.56% | 82.7만 |
|---|
| 2026.07.22 | ₩22,104 | ₩22,171 | ₩19,274 | ₩20,582 | -6.88% | 97.7만 |
|---|
| 2026.07.21 | ₩22,451 | ₩23,238 | ₩21,864 | ₩21,864 | -2.62% | 47.1만 |
|---|
| 2026.07.20 | ₩25,694 | ₩26,108 | ₩23,025 | ₩23,225 | -9.61% | 80.7만 |
|---|
| 2026.07.17 | ₩29,659 | ₩30,393 | ₩26,161 | ₩26,829 | -9.54% | 48.7만 |
|---|
| 2026.07.16 | ₩26,922 | ₩28,898 | ₩26,562 | ₩27,616 | +2.58% | 54.3만 |
|---|
| 2026.07.15 | ₩23,439 | ₩26,909 | ₩23,173 | ₩26,455 | +12.87% | 96.4만 |
|---|
| 2026.07.14 | ₩29,298 | ₩29,298 | ₩24,827 | ₩25,227 | -13.90% | 114.4만 |
|---|
| 2026.07.13 | ₩32,008 | ₩33,650 | ₩31,461 | ₩32,422 | +1.29% | 21.2만 |
|---|
| 2026.07.10 | ₩29,845 | ₩31,113 | ₩28,564 | ₩31,020 | +3.94% | 28.6만 |
|---|
| 2026.07.09 | ₩32,422 | ₩32,942 | ₩31,407 | ₩32,235 | -0.58% | 43.3만 |
|---|
| 2026.07.08 | ₩33,823 | ₩34,904 | ₩31,434 | ₩31,634 | -6.47% | 72.1만 |
|---|
| 2026.07.07 | ₩29,739 | ₩31,994 | ₩28,310 | ₩31,901 | +7.27% | 68.2만 |
|---|
| 2026.07.06 | ₩34,744 | ₩34,878 | ₩26,255 | ₩29,165 | -16.06% | 94.5만 |
|---|
| 2026.07.02 | ₩33,970 | ₩35,429 | ₩30,499 | ₩34,891 | +2.71% | 50.9만 |
|---|
| 2026.07.01 | ₩41,044 | ₩41,044 | ₩33,262 | ₩35,945 | -12.42% | 68.5만 |
|---|
| 2026.06.30 | ₩41,885 | ₩44,101 | ₩40,217 | ₩41,111 | -1.85% | 32.1만 |
|---|
| 2026.06.29 | ₩38,575 | ₩43,100 | ₩38,001 | ₩38,548 | -0.07% | 31.2만 |
|---|
| 2026.06.26 | ₩43,927 | ₩43,927 | ₩38,535 | ₩40,043 | -8.84% | 57.1만 |
|---|
| 2026.06.25 | ₩36,679 | ₩42,837 | ₩36,679 | ₩41,445 | +12.99% | 59.8만 |
|---|
| 2026.06.24 | ₩33,503 | ₩38,575 | ₩33,316 | ₩37,747 | +12.67% | 64.6만 |
|---|
| 2026.06.23 | ₩33,129 | ₩33,543 | ₩31,661 | ₩33,102 | -0.08% | 31.7만 |
|---|
| 2026.06.22 | ₩28,644 | ₩30,700 | ₩25,708 | ₩30,259 | +5.64% | 50.8만 |
|---|
| 2026.06.18 | ₩29,872 | ₩31,968 | ₩28,991 | ₩29,085 | -2.64% | 43.4만 |
|---|
| 2026.06.17 | ₩29,525 | ₩31,060 | ₩27,056 | ₩30,993 | +4.97% | 66.2만 |
|---|
| 2026.06.16 | ₩26,962 | ₩29,352 | ₩26,028 | ₩29,178 | +8.22% | 30.6만 |
|---|
| 2026.06.15 | ₩26,108 | ₩26,629 | ₩23,859 | ₩26,575 | +1.79% | 76.6만 |
|---|
| 2026.06.12 | ₩29,272 | ₩30,726 | ₩27,803 | ₩30,192 | +3.15% | 33만 |
|---|
| 2026.06.11 | ₩32,048 | ₩33,623 | ₩28,778 | ₩28,778 | -10.20% | 60.7만 |
|---|
| 2026.06.10 | ₩31,394 | ₩32,915 | ₩29,605 | ₩32,635 | +3.95% | 44.1만 |
|---|
| 2026.06.09 | ₩29,365 | ₩32,849 | ₩28,070 | ₩30,513 | +3.91% | 59만 |
|---|
| 2026.06.08 | ₩28,951 | ₩30,006 | ₩26,535 | ₩28,391 | -1.94% | 63.9만 |
|---|
| 2026.06.05 | ₩28,978 | ₩32,955 | ₩28,871 | ₩32,248 | +11.29% | 89.3만 |
|---|
| 2026.06.04 | ₩30,473 | ₩30,499 | ₩26,135 | ₩26,268 | -13.80% | 80.2만 |
|---|
| 2026.06.03 | ₩27,523 | ₩30,019 | ₩27,136 | ₩29,979 | +8.92% | 56.7만 |
|---|
| 2026.06.02 | ₩25,094 | ₩27,763 | ₩24,747 | ₩26,575 | +5.90% | 50.2만 |
|---|
| 2026.06.01 | ₩25,467 | ₩25,895 | ₩22,958 | ₩24,400 | -4.19% | 66.9만 |
|---|
| 2026.05.29 | ₩24,293 | ₩25,387 | ₩21,957 | ₩23,385 | -3.74% | 90.6만 |
|---|
| 2026.05.28 | ₩25,895 | ₩27,069 | ₩23,238 | ₩23,412 | -9.59% | 98.1만 |
|---|
| 2026.05.27 | ₩24,213 | ₩24,827 | ₩23,826 | ₩24,520 | +1.27% | 82만 |
|---|
| 2026.05.26 | ₩23,265 | ₩24,126 | ₩21,516 | ₩23,505 | +1.03% | 88.9만 |
|---|
| 2026.05.22 | ₩23,132 | ₩24,680 | ₩22,277 | ₩24,520 | +6.00% | 68.4만 |
|---|
| 2026.05.21 | ₩24,320 | ₩24,400 | ₩22,771 | ₩22,771 | -6.37% | 72.7만 |
|---|
| 2026.05.20 | ₩24,980 | ₩25,441 | ₩22,704 | ₩23,358 | -6.49% | 100만 |
|---|
| 2026.05.19 | ₩26,028 | ₩26,388 | ₩24,653 | ₩25,601 | -1.64% | 58.2만 |
|---|
| 2026.05.18 | ₩23,852 | ₩26,228 | ₩23,759 | ₩25,227 | +5.76% | 99.9만 |
|---|
| 2026.05.15 | ₩20,315 | ₩22,678 | ₩20,275 | ₩22,638 | +11.43% | 63.4만 |
|---|
| 2026.05.14 | ₩20,502 | ₩21,516 | ₩17,752 | ₩18,954 | -7.55% | 139만 |
|---|
| 2026.05.13 | ₩20,155 | ₩20,849 | ₩19,708 | ₩20,662 | +2.52% | 126.7만 |
|---|
| 2026.05.12 | ₩18,700 | ₩20,409 | ₩18,700 | ₩19,688 | +5.28% | 72.5만 |
|---|
| 2026.05.11 | ₩19,501 | ₩19,608 | ₩17,178 | ₩17,792 | -8.76% | 151.6만 |
|---|
| 2026.05.08 | ₩19,528 | ₩20,502 | ₩18,900 | ₩19,221 | -1.57% | 134.3만 |
|---|
| 2026.05.07 | ₩18,647 | ₩20,596 | ₩18,633 | ₩19,581 | +5.01% | 215.1만 |
|---|
| 2026.05.06 | ₩18,086 | ₩18,660 | ₩17,352 | ₩18,220 | +0.74% | 148.2만 |
|---|
| 2026.05.05 | ₩17,766 | ₩18,820 | ₩17,606 | ₩17,993 | +1.28% | 103.3만 |
|---|
| 2026.05.04 | ₩19,755 | ₩19,755 | ₩17,819 | ₩18,393 | -6.89% | 225.1만 |
|---|
| 2026.05.01 | ₩20,542 | ₩20,996 | ₩19,755 | ₩20,128 | -2.01% | 99.8만 |
|---|
| 2026.04.30 | ₩22,598 | ₩23,071 | ₩21,091 | ₩21,116 | -6.56% | 93.4만 |
|---|
| 2026.04.29 | ₩21,623 | ₩23,679 | ₩21,503 | ₩22,891 | +5.86% | 58.9만 |
|---|
| 2026.04.28 | ₩22,077 | ₩22,931 | ₩20,782 | ₩21,129 | -4.29% | 105.4만 |
|---|
| 2026.04.27 | ₩19,888 | ₩21,223 | ₩19,488 | ₩20,996 | +5.57% | 141.4만 |
|---|
| 2026.04.24 | ₩19,061 | ₩20,422 | ₩18,900 | ₩19,554 | +2.59% | 122.5만 |
|---|
| 2026.04.23 | ₩18,994 | ₩20,421 | ₩18,300 | ₩19,768 | +4.08% | 141.1만 |
|---|
| 2026.04.22 | ₩18,847 | ₩19,101 | ₩17,672 | ₩17,926 | -4.89% | 415만 |
|---|
| 2026.04.21 | ₩19,715 | ₩21,063 | ₩19,127 | ₩21,063 | +6.84% | 127.5만 |
|---|
| 2026.04.20 | ₩20,168 | ₩21,196 | ₩19,327 | ₩19,594 | -2.85% | 154.7만 |
|---|
| 2026.04.17 | ₩18,820 | ₩19,394 | ₩16,871 | ₩18,847 | +0.14% | 412.5만 |
|---|
| 2026.04.16 | ₩19,968 | ₩21,450 | ₩19,875 | ₩19,888 | -0.40% | 208.9만 |
|---|
| 2026.04.15 | ₩21,376 | ₩22,478 | ₩19,888 | ₩20,168 | -5.65% | 258.2만 |
|---|
| 2026.04.14 | ₩20,102 | ₩22,638 | ₩18,487 | ₩21,823 | +8.57% | 289.6만 |
|---|
| 2026.04.13 | ₩23,125 | ₩23,511 | ₩20,742 | ₩21,904 | -5.28% | 227.9만 |
|---|
| 2026.04.10 | ₩21,837 | ₩22,902 | ₩21,263 | ₩22,277 | +2.02% | 114.7만 |
|---|
| 2026.04.09 | ₩22,491 | ₩23,986 | ₩21,209 | ₩22,691 | +0.89% | 248.5만 |
|---|
| 2026.04.08 | ₩21,023 | ₩24,053 | ₩20,862 | ₩21,944 | +4.38% | 206.2만 |
|---|
| 2026.04.07 | ₩25,494 | ₩27,375 | ₩25,200 | ₩25,294 | -0.79% | 166.8만 |
|---|
| 2026.04.06 | ₩26,028 | ₩26,028 | ₩23,312 | ₩24,346 | -6.46% | 244.4만 |
|---|
| 2026.04.02 | ₩29,338 | ₩30,700 | ₩27,323 | ₩27,536 | -6.14% | 146.1만 |
|---|
| 2026.04.01 | ₩26,415 | ₩27,456 | ₩25,094 | ₩26,949 | +2.02% | 149.3만 |
|---|
| 2026.03.31 | ₩30,766 | ₩31,674 | ₩26,055 | ₩26,789 | -12.93% | 152.7만 |
|---|
| 2026.03.30 | ₩28,965 | ₩33,443 | ₩28,818 | ₩31,834 | +9.91% | 121.7만 |
|---|
| 2026.03.27 | ₩29,685 | ₩31,954 | ₩29,492 | ₩31,487 | +6.07% | 149.9만 |
|---|
| 2026.03.26 | ₩26,468 | ₩28,537 | ₩25,674 | ₩28,457 | +7.51% | 122.7만 |
|---|
| 2026.03.25 | ₩24,093 | ₩25,614 | ₩22,905 | ₩24,333 | +1.00% | 149.5만 |
|---|
| 2026.03.24 | ₩24,920 | ₩26,522 | ₩23,986 | ₩25,614 | +2.79% | 104.6만 |
|---|
| 2026.03.23 | ₩24,493 | ₩26,268 | ₩23,212 | ₩24,466 | -0.11% | 185.2만 |
|---|
| 2026.03.20 | ₩24,733 | ₩26,922 | ₩24,627 | ₩25,387 | +2.64% | 185.6만 |
|---|
| 2026.03.19 | ₩25,788 | ₩26,375 | ₩24,320 | ₩24,827 | -3.73% | 219.4만 |
|---|
| 2026.03.18 | ₩22,464 | ₩24,226 | ₩22,211 | ₩24,159 | +7.55% | 282만 |
|---|
| 2026.03.17 | ₩20,802 | ₩21,410 | ₩19,875 | ₩20,943 | +0.67% | 251.6만 |
|---|
| 2026.03.16 | ₩23,919 | ₩24,026 | ₩20,329 | ₩20,742 | -13.28% | 603.3만 |
|---|
| 2026.03.13 | ₩25,234 | ₩28,791 | ₩22,531 | ₩28,698 | +13.73% | 385.5만 |
|---|
| 2026.03.12 | ₩27,857 | ₩29,632 | ₩26,722 | ₩28,484 | +2.25% | 115.3만 |
|---|
| 2026.03.11 | ₩28,057 | ₩29,071 | ₩26,161 | ₩27,403 | -2.33% | 142.5만 |
|---|
| 2026.03.10 | ₩28,137 | ₩29,305 | ₩26,255 | ₩28,257 | +0.43% | 131.9만 |
|---|
| 2026.03.09 | ₩33,823 | ₩33,823 | ₩28,270 | ₩28,364 | -16.14% | 172.9만 |
|---|
| 2026.03.06 | ₩33,089 | ₩35,198 | ₩33,089 | ₩35,024 | +5.85% | 100.6만 |
|---|
| 2026.03.05 | ₩28,831 | ₩31,848 | ₩28,057 | ₩30,740 | +6.62% | 167.6만 |
|---|
| 2026.03.04 | ₩29,025 | ₩30,192 | ₩26,095 | ₩28,871 | -0.53% | 282만 |
|---|
| 2026.03.03 | ₩34,397 | ₩35,959 | ₩32,261 | ₩34,103 | -0.85% | 158.5만 |
|---|
| 2026.03.02 | ₩37,467 | ₩37,600 | ₩28,564 | ₩31,514 | -15.89% | 200.5만 |
|---|
| 2026.02.27 | ₩34,944 | ₩37,374 | ₩34,317 | ₩36,893 | +5.58% | 93만 |
|---|
| 2026.02.26 | ₩29,552 | ₩33,870 | ₩29,378 | ₩32,502 | +9.98% | 133.6만 |
|---|
| 2026.02.25 | ₩33,196 | ₩33,489 | ₩27,016 | ₩29,699 | -10.53% | 259.2만 |
|---|
| 2026.02.24 | ₩40,510 | ₩40,657 | ₩36,949 | ₩37,547 | -7.31% | 86만 |
|---|
| 2026.02.23 | ₩37,107 | ₩39,776 | ₩36,813 | ₩38,094 | +2.66% | 79.3만 |
|---|
| 2026.02.20 | ₩36,399 | ₩36,866 | ₩34,043 | ₩35,278 | -3.08% | 100만 |
|---|
| 2026.02.19 | ₩37,627 | ₩38,388 | ₩35,852 | ₩35,852 | -4.72% | 94.2만 |
|---|
| 2026.02.18 | ₩35,465 | ₩37,213 | ₩33,489 | ₩36,332 | +2.45% | 56.1만 |
|---|
| 2026.02.17 | ₩34,037 | ₩36,466 | ₩33,770 | ₩35,251 | +3.57% | 81만 |
|---|
| 2026.02.13 | ₩35,238 | ₩36,252 | ₩30,393 | ₩32,635 | -7.39% | 166.4만 |
|---|
| 2026.02.12 | ₩36,413 | ₩41,738 | ₩36,332 | ₩37,480 | +2.93% | 168.4만 |
|---|
| 2026.02.11 | ₩35,064 | ₩40,337 | ₩35,064 | ₩38,481 | +9.74% | 192.8만 |
|---|
| 2026.02.10 | ₩34,504 | ₩36,933 | ₩32,902 | ₩36,626 | +6.15% | 132.5만 |
|---|
| 2026.02.09 | ₩39,469 | ₩39,776 | ₩31,367 | ₩32,435 | -17.82% | 195.9만 |
|---|
| 2026.02.06 | ₩46,890 | ₩47,024 | ₩34,544 | ₩36,119 | -22.97% | 190.8만 |
|---|
| 2026.02.05 | ₩47,718 | ₩56,501 | ₩44,288 | ₩55,153 | +15.58% | 280.8만 |
|---|
| 2026.02.04 | ₩38,562 | ₩44,528 | ₩37,734 | ₩43,353 | +12.43% | 201만 |
|---|
| 2026.02.03 | ₩34,237 | ₩40,524 | ₩34,237 | ₩36,332 | +6.12% | 171.8만 |
|---|
| 2026.02.02 | ₩34,998 | ₩35,692 | ₩32,168 | ₩34,944 | -0.15% | 259.2만 |
|---|
| 2026.01.30 | ₩27,970 | ₩30,847 | ₩26,922 | ₩29,645 | +5.99% | 217.9만 |
|---|
| 2026.01.29 | ₩23,585 | ₩28,684 | ₩23,519 | ₩26,562 | +12.62% | 276.4만 |
|---|
| 2026.01.28 | ₩21,970 | ₩22,424 | ₩20,822 | ₩22,224 | +1.15% | 252.7만 |
|---|
| 2026.01.27 | ₩25,241 | ₩25,601 | ₩22,478 | ₩22,731 | -9.94% | 235.2만 |
|---|
| 2026.01.26 | ₩25,507 | ₩25,908 | ₩23,972 | ₩25,614 | +0.42% | 209.3만 |
|---|
| 2026.01.23 | ₩24,093 | ₩25,241 | ₩22,277 | ₩23,932 | -0.66% | 329.9만 |
|---|
| 2026.01.22 | ₩22,985 | ₩24,600 | ₩22,558 | ₩23,786 | +3.48% | 268.3만 |
|---|
| 2026.01.21 | ₩24,747 | ₩27,628 | ₩22,865 | ₩22,971 | -7.17% | 408.8만 |
|---|
| 2026.01.20 | ₩24,173 | ₩25,254 | ₩23,612 | ₩24,947 | +3.20% | 317.4만 |
|---|
| 2026.01.16 | ₩21,463 | ₩22,985 | ₩20,649 | ₩20,983 | -2.24% | 337.2만 |
|---|
| 2026.01.15 | ₩18,900 | ₩21,583 | ₩18,847 | ₩21,476 | +13.63% | 557.3만 |
|---|
| 2026.01.14 | ₩20,155 | ₩20,582 | ₩17,045 | ₩19,501 | -3.25% | 701.4만 |
|---|
| 2026.01.13 | ₩20,956 | ₩21,703 | ₩19,982 | ₩21,383 | +2.04% | 267.3만 |
|---|
| 2026.01.12 | ₩23,238 | ₩23,665 | ₩20,876 | ₩21,463 | -7.64% | 349.7만 |
|---|
| 2026.01.09 | ₩22,264 | ₩23,732 | ₩20,943 | ₩23,051 | +3.54% | 295.3만 |
|---|
| 2026.01.08 | ₩24,053 | ₩24,693 | ₩20,929 | ₩21,436 | -10.88% | 363.2만 |
|---|
| 2026.01.07 | ₩21,290 | ₩23,065 | ₩20,937 | ₩22,878 | +7.46% | 348.6만 |
|---|
| 2026.01.06 | ₩18,553 | ₩21,530 | ₩18,487 | ₩20,355 | +9.71% | 366만 |
|---|
| 2026.01.05 | ₩20,676 | ₩21,290 | ₩18,660 | ₩19,247 | -6.91% | 414만 |
|---|
| 2026.01.02 | ₩29,852 | ₩31,085 | ₩22,251 | ₩22,384 | -25.02% | 617.4만 |
|---|
| 2025.12.31 | ₩29,792 | ₩32,524 | ₩29,792 | ₩31,888 | +7.03% | 140.4만 |
|---|
| 2025.12.30 | ₩28,751 | ₩30,900 | ₩27,660 | ₩30,793 | +7.10% | 162.4만 |
|---|
| 2025.12.29 | ₩30,046 | ₩30,112 | ₩26,762 | ₩28,924 | -3.73% | 265.1만 |
|---|
| 2025.12.26 | ₩27,363 | ₩30,273 | ₩27,289 | ₩29,485 | +7.76% | 228.7만 |
|---|
| 2025.12.24 | ₩28,017 | ₩28,684 | ₩27,243 | ₩27,483 | -1.91% | 201.2만 |
|---|
| 2025.12.23 | ₩26,362 | ₩28,190 | ₩26,015 | ₩26,482 | +0.46% | 328.2만 |
|---|
| 2025.12.22 | ₩22,337 | ₩25,641 | ₩22,145 | ₩24,693 | +10.55% | 272.5만 |
|---|
| 2025.12.19 | ₩27,496 | ₩28,157 | ₩23,846 | ₩23,959 | -12.86% | 672.2만 |
|---|
| 2025.12.18 | ₩25,254 | ₩30,820 | ₩24,253 | ₩30,660 | +21.41% | 648.2만 |
|---|
| 2025.12.17 | ₩25,828 | ₩29,254 | ₩24,293 | ₩28,978 | +12.20% | 502.1만 |
|---|
| 2025.12.16 | ₩26,589 | ₩27,309 | ₩25,054 | ₩25,654 | -3.51% | 532만 |
|---|
| 2025.12.15 | ₩21,997 | ₩26,609 | ₩21,637 | ₩26,362 | +19.84% | 609.4만 |
|---|
| 2025.12.12 | ₩18,120 | ₩21,690 | ₩17,859 | ₩21,637 | +19.41% | 509.7만 |
|---|
| 2025.12.11 | ₩18,019 | ₩18,834 | ₩17,379 | ₩18,260 | +1.33% | 575.1만 |
|---|
| 2025.12.10 | ₩17,806 | ₩18,393 | ₩15,110 | ₩16,631 | -6.60% | 818.9만 |
|---|
| 2025.12.09 | ₩22,811 | ₩23,172 | ₩17,032 | ₩17,766 | -22.12% | 862.8만 |
|---|
| 2025.12.08 | ₩22,651 | ₩24,720 | ₩21,690 | ₩21,850 | -3.54% | 309.8만 |
|---|
| 2025.12.05 | ₩23,025 | ₩24,373 | ₩21,316 | ₩23,759 | +3.19% | 452.7만 |
|---|
| 2025.12.04 | ₩26,308 | ₩27,510 | ₩21,823 | ₩21,850 | -16.95% | 600.4만 |
|---|
| 2025.12.03 | ₩26,655 | ₩28,551 | ₩24,453 | ₩25,841 | -3.05% | 531.8만 |
|---|
| 2025.12.02 | ₩31,888 | ₩32,395 | ₩26,695 | ₩28,965 | -9.17% | 547.7만 |
|---|
| 2025.12.01 | ₩33,610 | ₩36,599 | ₩33,036 | ₩36,372 | +8.22% | 346.4만 |
|---|
| 2025.11.28 | ₩28,030 | ₩31,194 | ₩24,920 | ₩28,924 | +3.19% | 490.7만 |
|---|
| 2025.11.26 | ₩35,799 | ₩38,375 | ₩30,032 | ₩31,821 | -11.11% | 318.4만 |
|---|
| 2025.11.25 | ₩37,227 | ₩40,096 | ₩34,878 | ₩39,015 | +4.80% | 260.5만 |
|---|
| 2025.11.24 | ₩52,964 | ₩54,846 | ₩32,742 | ₩34,544 | -34.78% | 241.3만 |
|---|
| 2025.11.21 | ₩56,768 | ₩64,056 | ₩53,551 | ₩56,955 | +0.33% | 189.3만 |
|---|
| 2025.11.20 | ₩43,260 | ₩56,915 | ₩43,060 | ₩55,820 | +29.03% | 129.4만 |
|---|
| 2025.11.19 | ₩40,337 | ₩47,678 | ₩38,935 | ₩46,792 | +16.00% | 75.5만 |
|---|
| 2025.11.18 | ₩43,767 | ₩44,127 | ₩36,187 | ₩39,356 | -10.08% | 79.8만 |
|---|
| 2025.11.17 | ₩37,641 | ₩44,501 | ₩35,772 | ₩42,886 | +13.94% | 55.7만 |
|---|
| 2025.11.14 | ₩34,837 | ₩37,172 | ₩32,969 | ₩35,705 | +2.49% | 16만 |
|---|
| 2025.11.13 | ₩27,656 | ₩32,648 | ₩27,442 | ₩32,046 | +15.87% | 1.9만 |
|---|