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 | ₩6,482 | ₩6,789 | +3.46% | 283.5만 |
| 2026.10.08 | ₩6,736 | ₩7,190 | ₩6,575 | ₩6,763 | +0.40% | 703.8만 |
| 2026.10.07 | ₩6,388 | ₩6,629 | ₩6,241 | ₩6,469 | +1.26% | 515.1만 |
| 2026.10.06 | ₩5,560 | ₩5,947 | ₩5,406 | ₩5,787 | +4.09% | 197.7만 |
| 2026.10.05 | ₩5,533 | ₩5,750 | ₩5,333 | ₩5,520 | -0.24% | 187.1만 |
| 2026.10.02 | ₩5,226 | ₩5,921 | ₩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 | ₩5,333 | ₩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 | ₩5,413 | ₩5,600 | ₩5,152 | ₩5,573 | +2.96% | 344.9만 |
|---|
| 2026.09.25 | ₩5,025 | ₩5,517 | ₩4,985 | ₩5,306 | +5.59% | 418.9만 |
|---|
| 2026.09.24 | ₩5,439 | ₩5,439 | ₩4,998 | ₩5,119 | -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 | ₩6,890 | ₩6,923 | ₩5,967 | ₩6,175 | -10.38% | 511.4만 |
|---|
| 2026.09.17 | ₩7,765 | ₩7,952 | ₩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 | ₩8,086 | ₩7,204 | ₩7,792 | +7.17% | 513.9만 |
|---|
| 2026.09.14 | ₩7,284 | ₩7,297 | ₩6,543 | ₩6,642 | -8.81% | 331.8만 |
|---|
| 2026.09.11 | ₩7,391 | ₩7,538 | ₩5,860 | ₩7,030 | -4.88% | 605.6만 |
|---|
| 2026.09.10 | ₩7,939 | ₩8,112 | ₩7,297 | ₩7,578 | -4.55% | 343.5만 |
|---|
| 2026.09.09 | ₩6,823 | ₩7,638 | ₩6,803 | ₩7,591 | +11.26% | 379.6만 |
|---|
| 2026.09.08 | ₩7,297 | ₩7,605 | ₩7,030 | ₩7,257 | -0.55% | 238.8만 |
|---|
| 2026.09.04 | ₩7,017 | ₩7,377 | ₩6,910 | ₩7,164 | +2.10% | 262.1만 |
|---|
| 2026.09.03 | ₩8,513 | ₩8,513 | ₩6,348 | ₩6,442 | -24.33% | 796.2만 |
|---|
| 2026.09.02 | ₩9,115 | ₩9,322 | ₩8,781 | ₩9,115 | 0.00% | 346.6만 |
|---|
| 2026.09.01 | ₩8,300 | ₩9,101 | ₩8,193 | ₩8,941 | +7.73% | 301.5만 |
|---|
| 2026.08.31 | ₩8,687 | ₩8,921 | ₩7,645 | ₩7,685 | -11.54% | 399.7만 |
|---|
| 2026.08.28 | ₩8,059 | ₩8,901 | ₩7,725 | ₩8,901 | +10.45% | 348.5만 |
|---|
| 2026.08.27 | ₩7,551 | ₩8,099 | ₩6,923 | ₩7,778 | +3.01% | 523.7만 |
|---|
| 2026.08.26 | ₩8,700 | ₩8,741 | ₩8,019 | ₩8,259 | -5.07% | 383.1만 |
|---|
| 2026.08.25 | ₩9,088 | ₩9,195 | ₩7,635 | ₩8,313 | -8.53% | 523.5만 |
|---|
| 2026.08.24 | ₩9,289 | ₩9,616 | ₩8,139 | ₩8,834 | -4.89% | 390.7만 |
|---|
| 2026.08.21 | ₩10,598 | ₩10,946 | ₩9,449 | ₩10,037 | -5.30% | 393.3만 |
|---|
| 2026.08.20 | ₩11,387 | ₩12,362 | ₩11,013 | ₩11,307 | -0.70% | 159만 |
|---|
| 2026.08.19 | ₩16,038 | ₩16,318 | ₩11,855 | ₩13,004 | -18.92% | 246.2만 |
|---|
| 2026.08.18 | ₩16,479 | ₩16,599 | ₩15,456 | ₩16,586 | +0.65% | 64.9만 |
|---|
| 2026.08.17 | ₩16,813 | ₩16,853 | ₩15,356 | ₩15,864 | -5.64% | 66.6만 |
|---|
| 2026.08.14 | ₩17,174 | ₩18,230 | ₩16,800 | ₩17,027 | -0.86% | 57.6만 |
|---|
| 2026.08.13 | ₩17,468 | ₩17,869 | ₩16,329 | ₩16,612 | -4.90% | 56만 |
|---|
| 2026.08.12 | ₩16,586 | ₩17,535 | ₩16,492 | ₩17,495 | +5.48% | 29.5만 |
|---|
| 2026.08.11 | ₩16,653 | ₩17,956 | ₩16,412 | ₩17,067 | +2.49% | 55.9만 |
|---|
| 2026.08.10 | ₩15,998 | ₩17,168 | ₩15,837 | ₩17,160 | +7.27% | 95.6만 |
|---|
| 2026.08.07 | ₩15,797 | ₩17,107 | ₩15,035 | ₩15,931 | +0.85% | 133.9만 |
|---|
| 2026.08.06 | ₩17,441 | ₩17,708 | ₩16,145 | ₩16,853 | -3.37% | 62.1만 |
|---|
| 2026.08.05 | ₩17,307 | ₩18,243 | ₩16,318 | ₩16,626 | -3.94% | 90.4만 |
|---|
| 2026.08.04 | ₩18,637 | ₩18,951 | ₩17,107 | ₩17,307 | -7.14% | 56.3만 |
|---|
| 2026.08.03 | ₩19,686 | ₩20,435 | ₩18,484 | ₩18,697 | -5.02% | 56.5만 |
|---|
| 2026.07.31 | ₩18,189 | ₩20,542 | ₩18,189 | ₩19,098 | +5.00% | 111.1만 |
|---|
| 2026.07.30 | ₩20,341 | ₩20,475 | ₩17,321 | ₩17,521 | -13.86% | 147.9만 |
|---|
| 2026.07.29 | ₩19,406 | ₩21,464 | ₩18,925 | ₩21,437 | +10.47% | 90.3만 |
|---|
| 2026.07.28 | ₩20,368 | ₩21,758 | ₩18,604 | ₩19,205 | -5.71% | 115.1만 |
|---|
| 2026.07.27 | ₩22,774 | ₩22,774 | ₩17,267 | ₩18,577 | -18.43% | 200.7만 |
|---|
| 2026.07.24 | ₩23,362 | ₩26,155 | ₩23,108 | ₩25,259 | +8.12% | 55.9만 |
|---|
| 2026.07.23 | ₩21,684 | ₩23,839 | ₩20,261 | ₩23,108 | +6.56% | 82.7만 |
|---|
| 2026.07.22 | ₩22,132 | ₩22,199 | ₩19,299 | ₩20,609 | -6.88% | 97.7만 |
|---|
| 2026.07.21 | ₩22,480 | ₩23,268 | ₩21,892 | ₩21,892 | -2.62% | 47.1만 |
|---|
| 2026.07.20 | ₩25,727 | ₩26,142 | ₩23,054 | ₩23,255 | -9.61% | 80.7만 |
|---|
| 2026.07.17 | ₩29,697 | ₩30,432 | ₩26,195 | ₩26,863 | -9.54% | 48.7만 |
|---|
| 2026.07.16 | ₩26,957 | ₩28,935 | ₩26,596 | ₩27,652 | +2.58% | 54.3만 |
|---|
| 2026.07.15 | ₩23,469 | ₩26,943 | ₩23,203 | ₩26,489 | +12.87% | 96.4만 |
|---|
| 2026.07.14 | ₩29,336 | ₩29,336 | ₩24,859 | ₩25,259 | -13.90% | 114.4만 |
|---|
| 2026.07.13 | ₩32,049 | ₩33,693 | ₩31,501 | ₩32,463 | +1.29% | 21.2만 |
|---|
| 2026.07.10 | ₩29,884 | ₩31,153 | ₩28,601 | ₩31,060 | +3.94% | 28.6만 |
|---|
| 2026.07.09 | ₩32,463 | ₩32,984 | ₩31,447 | ₩32,276 | -0.58% | 43.3만 |
|---|
| 2026.07.08 | ₩33,866 | ₩34,949 | ₩31,474 | ₩31,675 | -6.47% | 72.1만 |
|---|
| 2026.07.07 | ₩29,777 | ₩32,035 | ₩28,347 | ₩31,942 | +7.27% | 68.2만 |
|---|
| 2026.07.06 | ₩34,789 | ₩34,922 | ₩26,289 | ₩29,202 | -16.06% | 94.5만 |
|---|
| 2026.07.02 | ₩34,013 | ₩35,474 | ₩30,539 | ₩34,936 | +2.71% | 50.9만 |
|---|
| 2026.07.01 | ₩41,097 | ₩41,097 | ₩33,305 | ₩35,991 | -12.42% | 68.5만 |
|---|
| 2026.06.30 | ₩41,939 | ₩44,157 | ₩40,268 | ₩41,164 | -1.85% | 32.1만 |
|---|
| 2026.06.29 | ₩38,624 | ₩43,155 | ₩38,050 | ₩38,598 | -0.07% | 31.2만 |
|---|
| 2026.06.26 | ₩43,984 | ₩43,984 | ₩38,584 | ₩40,094 | -8.84% | 57.1만 |
|---|
| 2026.06.25 | ₩36,726 | ₩42,892 | ₩36,726 | ₩41,498 | +12.99% | 59.8만 |
|---|
| 2026.06.24 | ₩33,546 | ₩38,624 | ₩33,359 | ₩37,796 | +12.67% | 64.6만 |
|---|
| 2026.06.23 | ₩33,171 | ₩33,586 | ₩31,701 | ₩33,145 | -0.08% | 31.7만 |
|---|
| 2026.06.22 | ₩28,681 | ₩30,739 | ₩25,741 | ₩30,298 | +5.64% | 50.8만 |
|---|
| 2026.06.18 | ₩29,910 | ₩32,009 | ₩29,028 | ₩29,122 | -2.64% | 43.4만 |
|---|
| 2026.06.17 | ₩29,563 | ₩31,100 | ₩27,090 | ₩31,033 | +4.97% | 66.2만 |
|---|
| 2026.06.16 | ₩26,997 | ₩29,389 | ₩26,061 | ₩29,215 | +8.22% | 30.6만 |
|---|
| 2026.06.15 | ₩26,142 | ₩26,663 | ₩23,890 | ₩26,609 | +1.79% | 76.6만 |
|---|
| 2026.06.12 | ₩29,309 | ₩30,766 | ₩27,839 | ₩30,231 | +3.15% | 33만 |
|---|
| 2026.06.11 | ₩32,089 | ₩33,666 | ₩28,815 | ₩28,815 | -10.20% | 60.7만 |
|---|
| 2026.06.10 | ₩31,434 | ₩32,958 | ₩29,643 | ₩32,677 | +3.95% | 44.1만 |
|---|
| 2026.06.09 | ₩29,403 | ₩32,891 | ₩28,106 | ₩30,552 | +3.91% | 59만 |
|---|
| 2026.06.08 | ₩28,988 | ₩30,044 | ₩26,569 | ₩28,427 | -1.94% | 63.9만 |
|---|
| 2026.06.05 | ₩29,015 | ₩32,998 | ₩28,908 | ₩32,289 | +11.29% | 89.3만 |
|---|
| 2026.06.04 | ₩30,512 | ₩30,539 | ₩26,168 | ₩26,302 | -13.80% | 80.2만 |
|---|
| 2026.06.03 | ₩27,558 | ₩30,057 | ₩27,171 | ₩30,017 | +8.92% | 56.7만 |
|---|
| 2026.06.02 | ₩25,126 | ₩27,799 | ₩24,778 | ₩26,609 | +5.90% | 50.2만 |
|---|
| 2026.06.01 | ₩25,500 | ₩25,928 | ₩22,987 | ₩24,431 | -4.19% | 66.9만 |
|---|
| 2026.05.29 | ₩24,324 | ₩25,420 | ₩21,985 | ₩23,415 | -3.74% | 90.6만 |
|---|
| 2026.05.28 | ₩25,928 | ₩27,104 | ₩23,268 | ₩23,442 | -9.59% | 98.1만 |
|---|
| 2026.05.27 | ₩24,244 | ₩24,859 | ₩23,856 | ₩24,551 | +1.27% | 82만 |
|---|
| 2026.05.26 | ₩23,295 | ₩24,157 | ₩21,544 | ₩23,535 | +1.03% | 88.9만 |
|---|
| 2026.05.22 | ₩23,161 | ₩24,712 | ₩22,306 | ₩24,551 | +6.00% | 68.4만 |
|---|
| 2026.05.21 | ₩24,351 | ₩24,431 | ₩22,800 | ₩22,800 | -6.37% | 72.7만 |
|---|
| 2026.05.20 | ₩25,012 | ₩25,473 | ₩22,734 | ₩23,388 | -6.49% | 100만 |
|---|
| 2026.05.19 | ₩26,061 | ₩26,422 | ₩24,685 | ₩25,634 | -1.64% | 58.2만 |
|---|
| 2026.05.18 | ₩23,883 | ₩26,262 | ₩23,789 | ₩25,259 | +5.76% | 99.9만 |
|---|
| 2026.05.15 | ₩20,341 | ₩22,707 | ₩20,301 | ₩22,667 | +11.43% | 63.4만 |
|---|
| 2026.05.14 | ₩20,528 | ₩21,544 | ₩17,775 | ₩18,978 | -7.55% | 139만 |
|---|
| 2026.05.13 | ₩20,181 | ₩20,876 | ₩19,733 | ₩20,689 | +2.52% | 126.7만 |
|---|
| 2026.05.12 | ₩18,724 | ₩20,435 | ₩18,724 | ₩19,713 | +5.28% | 72.5만 |
|---|
| 2026.05.11 | ₩19,526 | ₩19,633 | ₩17,200 | ₩17,815 | -8.76% | 151.6만 |
|---|
| 2026.05.08 | ₩19,553 | ₩20,528 | ₩18,925 | ₩19,245 | -1.57% | 134.3만 |
|---|
| 2026.05.07 | ₩18,671 | ₩20,622 | ₩18,657 | ₩19,606 | +5.01% | 215.1만 |
|---|
| 2026.05.06 | ₩18,109 | ₩18,684 | ₩17,374 | ₩18,243 | +0.74% | 148.2만 |
|---|
| 2026.05.05 | ₩17,789 | ₩18,844 | ₩17,628 | ₩18,016 | +1.28% | 103.3만 |
|---|
| 2026.05.04 | ₩19,780 | ₩19,780 | ₩17,842 | ₩18,417 | -6.89% | 225.1만 |
|---|
| 2026.05.01 | ₩20,568 | ₩21,023 | ₩19,780 | ₩20,154 | -2.01% | 99.8만 |
|---|
| 2026.04.30 | ₩22,627 | ₩23,101 | ₩21,118 | ₩21,143 | -6.56% | 93.4만 |
|---|
| 2026.04.29 | ₩21,651 | ₩23,709 | ₩21,531 | ₩22,921 | +5.86% | 58.9만 |
|---|
| 2026.04.28 | ₩22,105 | ₩22,961 | ₩20,809 | ₩21,156 | -4.29% | 105.4만 |
|---|
| 2026.04.27 | ₩19,914 | ₩21,250 | ₩19,513 | ₩21,023 | +5.57% | 141.4만 |
|---|
| 2026.04.24 | ₩19,085 | ₩20,448 | ₩18,925 | ₩19,579 | +2.59% | 122.5만 |
|---|
| 2026.04.23 | ₩19,018 | ₩20,447 | ₩18,323 | ₩19,793 | +4.08% | 141.1만 |
|---|
| 2026.04.22 | ₩18,871 | ₩19,125 | ₩17,695 | ₩17,949 | -4.89% | 415만 |
|---|
| 2026.04.21 | ₩19,740 | ₩21,090 | ₩19,152 | ₩21,090 | +6.84% | 127.5만 |
|---|
| 2026.04.20 | ₩20,194 | ₩21,223 | ₩19,352 | ₩19,620 | -2.85% | 154.7만 |
|---|
| 2026.04.17 | ₩18,844 | ₩19,419 | ₩16,893 | ₩18,871 | +0.14% | 412.5만 |
|---|
| 2026.04.16 | ₩19,994 | ₩21,477 | ₩19,900 | ₩19,914 | -0.40% | 208.9만 |
|---|
| 2026.04.15 | ₩21,404 | ₩22,506 | ₩19,914 | ₩20,194 | -5.65% | 258.2만 |
|---|
| 2026.04.14 | ₩20,127 | ₩22,667 | ₩18,510 | ₩21,851 | +8.57% | 289.6만 |
|---|
| 2026.04.13 | ₩23,155 | ₩23,541 | ₩20,769 | ₩21,932 | -5.28% | 227.9만 |
|---|
| 2026.04.10 | ₩21,865 | ₩22,931 | ₩21,290 | ₩22,306 | +2.02% | 114.7만 |
|---|
| 2026.04.09 | ₩22,520 | ₩24,017 | ₩21,237 | ₩22,720 | +0.89% | 248.5만 |
|---|
| 2026.04.08 | ₩21,050 | ₩24,083 | ₩20,889 | ₩21,972 | +4.38% | 206.2만 |
|---|
| 2026.04.07 | ₩25,527 | ₩27,410 | ₩25,233 | ₩25,326 | -0.79% | 166.8만 |
|---|
| 2026.04.06 | ₩26,061 | ₩26,061 | ₩23,342 | ₩24,377 | -6.46% | 244.4만 |
|---|
| 2026.04.02 | ₩29,376 | ₩30,739 | ₩27,358 | ₩27,572 | -6.14% | 146.1만 |
|---|
| 2026.04.01 | ₩26,449 | ₩27,491 | ₩25,126 | ₩26,984 | +2.02% | 149.3만 |
|---|
| 2026.03.31 | ₩30,806 | ₩31,715 | ₩26,088 | ₩26,823 | -12.93% | 152.7만 |
|---|
| 2026.03.30 | ₩29,002 | ₩33,486 | ₩28,855 | ₩31,875 | +9.91% | 121.7만 |
|---|
| 2026.03.27 | ₩29,723 | ₩31,995 | ₩29,530 | ₩31,528 | +6.07% | 149.9만 |
|---|
| 2026.03.26 | ₩26,502 | ₩28,574 | ₩25,707 | ₩28,494 | +7.51% | 122.7만 |
|---|
| 2026.03.25 | ₩24,123 | ₩25,647 | ₩22,934 | ₩24,364 | +1.00% | 149.5만 |
|---|
| 2026.03.24 | ₩24,952 | ₩26,556 | ₩24,017 | ₩25,647 | +2.79% | 104.6만 |
|---|
| 2026.03.23 | ₩24,524 | ₩26,302 | ₩23,241 | ₩24,498 | -0.11% | 185.2만 |
|---|
| 2026.03.20 | ₩24,765 | ₩26,957 | ₩24,658 | ₩25,420 | +2.64% | 185.6만 |
|---|
| 2026.03.19 | ₩25,821 | ₩26,409 | ₩24,351 | ₩24,859 | -3.73% | 219.4만 |
|---|
| 2026.03.18 | ₩22,493 | ₩24,257 | ₩22,239 | ₩24,190 | +7.55% | 282만 |
|---|
| 2026.03.17 | ₩20,829 | ₩21,437 | ₩19,900 | ₩20,969 | +0.67% | 251.6만 |
|---|
| 2026.03.16 | ₩23,950 | ₩24,057 | ₩20,355 | ₩20,769 | -13.28% | 603.3만 |
|---|
| 2026.03.13 | ₩25,266 | ₩28,828 | ₩22,560 | ₩28,734 | +13.73% | 385.5만 |
|---|
| 2026.03.12 | ₩27,892 | ₩29,670 | ₩26,756 | ₩28,520 | +2.25% | 115.3만 |
|---|
| 2026.03.11 | ₩28,093 | ₩29,109 | ₩26,195 | ₩27,438 | -2.33% | 142.5만 |
|---|
| 2026.03.10 | ₩28,173 | ₩29,342 | ₩26,289 | ₩28,293 | +0.43% | 131.9만 |
|---|
| 2026.03.09 | ₩33,866 | ₩33,866 | ₩28,307 | ₩28,400 | -16.14% | 172.9만 |
|---|
| 2026.03.06 | ₩33,131 | ₩35,243 | ₩33,131 | ₩35,069 | +5.85% | 100.6만 |
|---|
| 2026.03.05 | ₩28,868 | ₩31,888 | ₩28,093 | ₩30,779 | +6.62% | 167.6만 |
|---|
| 2026.03.04 | ₩29,062 | ₩30,231 | ₩26,128 | ₩28,908 | -0.53% | 282만 |
|---|
| 2026.03.03 | ₩34,441 | ₩36,005 | ₩32,303 | ₩34,147 | -0.85% | 158.5만 |
|---|
| 2026.03.02 | ₩37,515 | ₩37,649 | ₩28,601 | ₩31,554 | -15.89% | 200.5만 |
|---|
| 2026.02.27 | ₩34,989 | ₩37,421 | ₩34,361 | ₩36,940 | +5.58% | 93만 |
|---|
| 2026.02.26 | ₩29,590 | ₩33,913 | ₩29,416 | ₩32,543 | +9.98% | 133.6만 |
|---|
| 2026.02.25 | ₩33,238 | ₩33,532 | ₩27,050 | ₩29,737 | -10.53% | 259.2만 |
|---|
| 2026.02.24 | ₩40,562 | ₩40,709 | ₩36,996 | ₩37,595 | -7.31% | 86만 |
|---|
| 2026.02.23 | ₩37,154 | ₩39,827 | ₩36,860 | ₩38,143 | +2.66% | 79.3만 |
|---|
| 2026.02.20 | ₩36,446 | ₩36,914 | ₩34,087 | ₩35,323 | -3.08% | 100만 |
|---|
| 2026.02.19 | ₩37,675 | ₩38,437 | ₩35,898 | ₩35,898 | -4.72% | 94.2만 |
|---|
| 2026.02.18 | ₩35,510 | ₩37,261 | ₩33,532 | ₩36,379 | +2.45% | 56.1만 |
|---|
| 2026.02.17 | ₩34,080 | ₩36,513 | ₩33,813 | ₩35,296 | +3.57% | 81만 |
|---|
| 2026.02.13 | ₩35,283 | ₩36,299 | ₩30,432 | ₩32,677 | -7.39% | 166.4만 |
|---|
| 2026.02.12 | ₩36,459 | ₩41,792 | ₩36,379 | ₩37,528 | +2.93% | 168.4만 |
|---|
| 2026.02.11 | ₩35,109 | ₩40,388 | ₩35,109 | ₩38,531 | +9.74% | 192.8만 |
|---|
| 2026.02.10 | ₩34,548 | ₩36,980 | ₩32,944 | ₩36,673 | +6.15% | 132.5만 |
|---|
| 2026.02.09 | ₩39,520 | ₩39,827 | ₩31,407 | ₩32,476 | -17.82% | 195.9만 |
|---|
| 2026.02.06 | ₩46,951 | ₩47,084 | ₩34,588 | ₩36,165 | -22.97% | 190.8만 |
|---|
| 2026.02.05 | ₩47,779 | ₩56,573 | ₩44,344 | ₩55,223 | +15.58% | 280.8만 |
|---|
| 2026.02.04 | ₩38,611 | ₩44,585 | ₩37,782 | ₩43,409 | +12.43% | 201만 |
|---|
| 2026.02.03 | ₩34,281 | ₩40,576 | ₩34,281 | ₩36,379 | +6.12% | 171.8만 |
|---|
| 2026.02.02 | ₩35,043 | ₩35,737 | ₩32,209 | ₩34,989 | -0.15% | 259.2만 |
|---|
| 2026.01.30 | ₩28,006 | ₩30,886 | ₩26,957 | ₩29,683 | +5.99% | 217.9만 |
|---|
| 2026.01.29 | ₩23,616 | ₩28,721 | ₩23,549 | ₩26,596 | +12.62% | 276.4만 |
|---|
| 2026.01.28 | ₩21,998 | ₩22,453 | ₩20,849 | ₩22,252 | +1.15% | 252.7만 |
|---|
| 2026.01.27 | ₩25,273 | ₩25,634 | ₩22,506 | ₩22,760 | -9.94% | 235.2만 |
|---|
| 2026.01.26 | ₩25,540 | ₩25,941 | ₩24,003 | ₩25,647 | +0.42% | 209.3만 |
|---|
| 2026.01.23 | ₩24,123 | ₩25,273 | ₩22,306 | ₩23,963 | -0.66% | 329.9만 |
|---|
| 2026.01.22 | ₩23,014 | ₩24,631 | ₩22,587 | ₩23,816 | +3.48% | 268.3만 |
|---|
| 2026.01.21 | ₩24,778 | ₩27,664 | ₩22,894 | ₩23,001 | -7.17% | 408.8만 |
|---|
| 2026.01.20 | ₩24,204 | ₩25,286 | ₩23,642 | ₩24,979 | +3.20% | 317.4만 |
|---|
| 2026.01.16 | ₩21,491 | ₩23,014 | ₩20,675 | ₩21,009 | -2.24% | 337.2만 |
|---|
| 2026.01.15 | ₩18,925 | ₩21,611 | ₩18,871 | ₩21,504 | +13.63% | 557.3만 |
|---|
| 2026.01.14 | ₩20,181 | ₩20,609 | ₩17,067 | ₩19,526 | -3.25% | 701.4만 |
|---|
| 2026.01.13 | ₩20,983 | ₩21,731 | ₩20,007 | ₩21,410 | +2.04% | 267.3만 |
|---|
| 2026.01.12 | ₩23,268 | ₩23,696 | ₩20,903 | ₩21,491 | -7.64% | 349.7만 |
|---|
| 2026.01.09 | ₩22,292 | ₩23,763 | ₩20,969 | ₩23,081 | +3.54% | 295.3만 |
|---|
| 2026.01.08 | ₩24,083 | ₩24,725 | ₩20,956 | ₩21,464 | -10.88% | 363.2만 |
|---|
| 2026.01.07 | ₩21,317 | ₩23,094 | ₩20,964 | ₩22,907 | +7.46% | 348.6만 |
|---|
| 2026.01.06 | ₩18,577 | ₩21,557 | ₩18,510 | ₩20,381 | +9.71% | 366만 |
|---|
| 2026.01.05 | ₩20,702 | ₩21,317 | ₩18,684 | ₩19,272 | -6.91% | 414만 |
|---|
| 2026.01.02 | ₩29,890 | ₩31,125 | ₩22,279 | ₩22,413 | -25.02% | 617.4만 |
|---|
| 2025.12.31 | ₩29,830 | ₩32,566 | ₩29,830 | ₩31,929 | +7.03% | 140.4만 |
|---|
| 2025.12.30 | ₩28,788 | ₩30,940 | ₩27,696 | ₩30,833 | +7.10% | 162.4만 |
|---|
| 2025.12.29 | ₩30,084 | ₩30,151 | ₩26,796 | ₩28,962 | -3.73% | 265.1만 |
|---|
| 2025.12.26 | ₩27,398 | ₩30,311 | ₩27,324 | ₩29,523 | +7.76% | 228.7만 |
|---|
| 2025.12.24 | ₩28,053 | ₩28,721 | ₩27,278 | ₩27,518 | -1.91% | 201.2만 |
|---|
| 2025.12.23 | ₩26,395 | ₩28,226 | ₩26,048 | ₩26,516 | +0.46% | 328.2만 |
|---|
| 2025.12.22 | ₩22,366 | ₩25,674 | ₩22,174 | ₩24,725 | +10.55% | 272.5만 |
|---|
| 2025.12.19 | ₩27,531 | ₩28,193 | ₩23,876 | ₩23,990 | -12.86% | 672.2만 |
|---|
| 2025.12.18 | ₩25,286 | ₩30,859 | ₩24,284 | ₩30,699 | +21.41% | 648.2만 |
|---|
| 2025.12.17 | ₩25,861 | ₩29,292 | ₩24,324 | ₩29,015 | +12.20% | 502.1만 |
|---|
| 2025.12.16 | ₩26,623 | ₩27,344 | ₩25,086 | ₩25,687 | -3.51% | 532만 |
|---|
| 2025.12.15 | ₩22,025 | ₩26,643 | ₩21,664 | ₩26,395 | +19.84% | 609.4만 |
|---|
| 2025.12.12 | ₩18,143 | ₩21,718 | ₩17,882 | ₩21,664 | +19.41% | 509.7만 |
|---|
| 2025.12.11 | ₩18,042 | ₩18,858 | ₩17,401 | ₩18,283 | +1.33% | 575.1만 |
|---|
| 2025.12.10 | ₩17,829 | ₩18,417 | ₩15,129 | ₩16,653 | -6.60% | 818.9만 |
|---|
| 2025.12.09 | ₩22,840 | ₩23,201 | ₩17,053 | ₩17,789 | -22.12% | 862.8만 |
|---|
| 2025.12.08 | ₩22,680 | ₩24,752 | ₩21,718 | ₩21,878 | -3.54% | 309.8만 |
|---|
| 2025.12.05 | ₩23,054 | ₩24,404 | ₩21,344 | ₩23,789 | +3.19% | 452.7만 |
|---|
| 2025.12.04 | ₩26,342 | ₩27,545 | ₩21,851 | ₩21,878 | -16.95% | 600.4만 |
|---|
| 2025.12.03 | ₩26,690 | ₩28,587 | ₩24,484 | ₩25,874 | -3.05% | 531.8만 |
|---|
| 2025.12.02 | ₩31,929 | ₩32,436 | ₩26,730 | ₩29,002 | -9.17% | 547.7만 |
|---|
| 2025.12.01 | ₩33,653 | ₩36,646 | ₩33,078 | ₩36,419 | +8.22% | 346.4만 |
|---|
| 2025.11.28 | ₩28,066 | ₩31,234 | ₩24,952 | ₩28,962 | +3.19% | 490.7만 |
|---|
| 2025.11.26 | ₩35,844 | ₩38,424 | ₩30,071 | ₩31,862 | -11.11% | 318.4만 |
|---|
| 2025.11.25 | ₩37,274 | ₩40,148 | ₩34,922 | ₩39,065 | +4.80% | 260.5만 |
|---|
| 2025.11.24 | ₩53,032 | ₩54,916 | ₩32,784 | ₩34,588 | -34.78% | 241.3만 |
|---|
| 2025.11.21 | ₩56,840 | ₩64,138 | ₩53,620 | ₩57,028 | +0.33% | 189.3만 |
|---|
| 2025.11.20 | ₩43,315 | ₩56,988 | ₩43,115 | ₩55,892 | +29.03% | 129.4만 |
|---|
| 2025.11.19 | ₩40,388 | ₩47,739 | ₩38,985 | ₩46,852 | +16.00% | 75.5만 |
|---|
| 2025.11.18 | ₩43,823 | ₩44,184 | ₩36,233 | ₩39,406 | -10.08% | 79.8만 |
|---|
| 2025.11.17 | ₩37,689 | ₩44,558 | ₩35,818 | ₩42,941 | +13.94% | 55.7만 |
|---|
| 2025.11.14 | ₩34,882 | ₩37,220 | ₩33,011 | ₩35,751 | +2.49% | 16만 |
|---|
| 2025.11.13 | ₩27,692 | ₩32,690 | ₩27,477 | ₩32,088 | +15.87% | 1.9만 |
|---|