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 | ₩6,566 | ₩6,900 | ₩6,485 | ₩6,793 | +3.46% | 283.5만 |
| 2026.10.08 | ₩6,740 | ₩7,194 | ₩6,579 | ₩6,766 | +0.40% | 703.8만 |
| 2026.10.07 | ₩6,392 | ₩6,633 | ₩6,245 | ₩6,472 | +1.26% | 515.1만 |
| 2026.10.06 | ₩5,563 | ₩5,951 | ₩5,409 | ₩5,790 | +4.09% | 197.7만 |
| 2026.10.05 | ₩5,536 | ₩5,753 | ₩5,335 | ₩5,523 | -0.24% | 187.1만 |
| 2026.10.02 | ₩5,228 | ₩5,924 | ₩4,988 | ₩5,790 | +10.74% | 380.9만 |
| 2026.10.01 | ₩5,723 | ₩5,790 | ₩5,322 | ₩5,590 | -2.34% | 412.8만 |
| 2026.09.30 | ₩5,335 | ₩5,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,723 |
| +7.27% |
| 542.3만 |
| 2026.09.29 | ₩5,135 | ₩5,763 | ₩5,135 | ₩5,616 | +9.37% | 295.8만 |
|---|
| 2026.09.28 | ₩5,416 | ₩5,603 | ₩5,155 | ₩5,576 | +2.96% | 344.9만 |
|---|
| 2026.09.25 | ₩5,028 | ₩5,520 | ₩4,988 | ₩5,309 | +5.59% | 418.9만 |
|---|
| 2026.09.24 | ₩5,442 | ₩5,442 | ₩5,001 | ₩5,122 | -5.90% | 567.1만 |
|---|
| 2026.09.23 | ₩5,095 | ₩5,402 | ₩4,988 | ₩5,362 | +5.25% | 732.9만 |
|---|
| 2026.09.22 | ₩5,202 | ₩5,282 | ₩4,885 | ₩4,908 | -5.66% | 325.7만 |
|---|
| 2026.09.21 | ₩5,429 | ₩5,643 | ₩5,068 | ₩5,108 | -5.91% | 479.7만 |
|---|
| 2026.09.18 | ₩6,893 | ₩6,927 | ₩5,971 | ₩6,178 | -10.38% | 511.4만 |
|---|
| 2026.09.17 | ₩7,769 | ₩7,956 | ₩7,007 | ₩7,488 | -3.61% | 404.2만 |
|---|
| 2026.09.16 | ₩7,890 | ₩8,705 | ₩7,783 | ₩8,291 | +5.08% | 553.7만 |
|---|
| 2026.09.15 | ₩7,274 | ₩8,090 | ₩7,208 | ₩7,796 | +7.17% | 513.9만 |
|---|
| 2026.09.14 | ₩7,288 | ₩7,301 | ₩6,547 | ₩6,646 | -8.81% | 331.8만 |
|---|
| 2026.09.11 | ₩7,395 | ₩7,542 | ₩5,864 | ₩7,034 | -4.88% | 605.6만 |
|---|
| 2026.09.10 | ₩7,943 | ₩8,117 | ₩7,301 | ₩7,582 | -4.55% | 343.5만 |
|---|
| 2026.09.09 | ₩6,826 | ₩7,642 | ₩6,806 | ₩7,595 | +11.26% | 379.6만 |
|---|
| 2026.09.08 | ₩7,301 | ₩7,609 | ₩7,034 | ₩7,261 | -0.55% | 238.8만 |
|---|
| 2026.09.04 | ₩7,020 | ₩7,381 | ₩6,913 | ₩7,167 | +2.10% | 262.1만 |
|---|
| 2026.09.03 | ₩8,518 | ₩8,518 | ₩6,352 | ₩6,445 | -24.33% | 796.2만 |
|---|
| 2026.09.02 | ₩9,120 | ₩9,327 | ₩8,785 | ₩9,120 | 0.00% | 346.6만 |
|---|
| 2026.09.01 | ₩8,304 | ₩9,106 | ₩8,197 | ₩8,946 | +7.73% | 301.5만 |
|---|
| 2026.08.31 | ₩8,692 | ₩8,926 | ₩7,649 | ₩7,689 | -11.54% | 399.7만 |
|---|
| 2026.08.28 | ₩8,063 | ₩8,906 | ₩7,729 | ₩8,906 | +10.45% | 348.5만 |
|---|
| 2026.08.27 | ₩7,555 | ₩8,103 | ₩6,927 | ₩7,783 | +3.01% | 523.7만 |
|---|
| 2026.08.26 | ₩8,705 | ₩8,745 | ₩8,023 | ₩8,264 | -5.07% | 383.1만 |
|---|
| 2026.08.25 | ₩9,093 | ₩9,200 | ₩7,639 | ₩8,317 | -8.53% | 523.5만 |
|---|
| 2026.08.24 | ₩9,294 | ₩9,621 | ₩8,144 | ₩8,839 | -4.89% | 390.7만 |
|---|
| 2026.08.21 | ₩10,604 | ₩10,952 | ₩9,454 | ₩10,042 | -5.30% | 393.3만 |
|---|
| 2026.08.20 | ₩11,393 | ₩12,369 | ₩11,019 | ₩11,313 | -0.70% | 159만 |
|---|
| 2026.08.19 | ₩16,047 | ₩16,327 | ₩11,861 | ₩13,011 | -18.92% | 246.2만 |
|---|
| 2026.08.18 | ₩16,488 | ₩16,608 | ₩15,465 | ₩16,595 | +0.65% | 64.9만 |
|---|
| 2026.08.17 | ₩16,822 | ₩16,862 | ₩15,365 | ₩15,873 | -5.64% | 66.6만 |
|---|
| 2026.08.14 | ₩17,183 | ₩18,240 | ₩16,809 | ₩17,036 | -0.86% | 57.6만 |
|---|
| 2026.08.13 | ₩17,477 | ₩17,878 | ₩16,338 | ₩16,622 | -4.90% | 56만 |
|---|
| 2026.08.12 | ₩16,595 | ₩17,544 | ₩16,501 | ₩17,504 | +5.48% | 29.5만 |
|---|
| 2026.08.11 | ₩16,662 | ₩17,965 | ₩16,421 | ₩17,076 | +2.49% | 55.9만 |
|---|
| 2026.08.10 | ₩16,006 | ₩17,178 | ₩15,846 | ₩17,170 | +7.27% | 95.6만 |
|---|
| 2026.08.07 | ₩15,806 | ₩17,116 | ₩15,044 | ₩15,940 | +0.85% | 133.9만 |
|---|
| 2026.08.06 | ₩17,451 | ₩17,718 | ₩16,153 | ₩16,862 | -3.37% | 62.1만 |
|---|
| 2026.08.05 | ₩17,317 | ₩18,253 | ₩16,327 | ₩16,635 | -3.94% | 90.4만 |
|---|
| 2026.08.04 | ₩18,647 | ₩18,962 | ₩17,116 | ₩17,317 | -7.14% | 56.3만 |
|---|
| 2026.08.03 | ₩19,697 | ₩20,446 | ₩18,494 | ₩18,708 | -5.02% | 56.5만 |
|---|
| 2026.07.31 | ₩18,199 | ₩20,553 | ₩18,199 | ₩19,109 | +5.00% | 111.1만 |
|---|
| 2026.07.30 | ₩20,352 | ₩20,486 | ₩17,330 | ₩17,531 | -13.86% | 147.9만 |
|---|
| 2026.07.29 | ₩19,416 | ₩21,476 | ₩18,935 | ₩21,449 | +10.47% | 90.3만 |
|---|
| 2026.07.28 | ₩20,379 | ₩21,770 | ₩18,614 | ₩19,216 | -5.71% | 115.1만 |
|---|
| 2026.07.27 | ₩22,786 | ₩22,786 | ₩17,277 | ₩18,587 | -18.43% | 200.7만 |
|---|
| 2026.07.24 | ₩23,374 | ₩26,169 | ₩23,120 | ₩25,273 | +8.12% | 55.9만 |
|---|
| 2026.07.23 | ₩21,696 | ₩23,852 | ₩20,272 | ₩23,120 | +6.56% | 82.7만 |
|---|
| 2026.07.22 | ₩22,144 | ₩22,211 | ₩19,309 | ₩20,620 | -6.88% | 97.7만 |
|---|
| 2026.07.21 | ₩22,492 | ₩23,281 | ₩21,903 | ₩21,903 | -2.62% | 47.1만 |
|---|
| 2026.07.20 | ₩25,741 | ₩26,156 | ₩23,067 | ₩23,267 | -9.61% | 80.7만 |
|---|
| 2026.07.17 | ₩29,713 | ₩30,448 | ₩26,209 | ₩26,878 | -9.54% | 48.7만 |
|---|
| 2026.07.16 | ₩26,972 | ₩28,951 | ₩26,610 | ₩27,667 | +2.58% | 54.3만 |
|---|
| 2026.07.15 | ₩23,481 | ₩26,958 | ₩23,215 | ₩26,504 | +12.87% | 96.4만 |
|---|
| 2026.07.14 | ₩29,352 | ₩29,352 | ₩24,872 | ₩25,273 | -13.90% | 114.4만 |
|---|
| 2026.07.13 | ₩32,066 | ₩33,711 | ₩31,518 | ₩32,481 | +1.29% | 21.2만 |
|---|
| 2026.07.10 | ₩29,900 | ₩31,170 | ₩28,616 | ₩31,077 | +3.94% | 28.6만 |
|---|
| 2026.07.09 | ₩32,481 | ₩33,002 | ₩31,465 | ₩32,294 | -0.58% | 43.3만 |
|---|
| 2026.07.08 | ₩33,885 | ₩34,968 | ₩31,491 | ₩31,692 | -6.47% | 72.1만 |
|---|
| 2026.07.07 | ₩29,793 | ₩32,053 | ₩28,362 | ₩31,959 | +7.27% | 68.2만 |
|---|
| 2026.07.06 | ₩34,808 | ₩34,941 | ₩26,303 | ₩29,218 | -16.06% | 94.5만 |
|---|
| 2026.07.02 | ₩34,032 | ₩35,494 | ₩30,555 | ₩34,955 | +2.71% | 50.9만 |
|---|
| 2026.07.01 | ₩41,119 | ₩41,119 | ₩33,323 | ₩36,011 | -12.42% | 68.5만 |
|---|
| 2026.06.30 | ₩41,962 | ₩44,181 | ₩40,290 | ₩41,186 | -1.85% | 32.1만 |
|---|
| 2026.06.29 | ₩38,645 | ₩43,179 | ₩38,070 | ₩38,619 | -0.07% | 31.2만 |
|---|
| 2026.06.26 | ₩44,008 | ₩44,008 | ₩38,605 | ₩40,116 | -8.84% | 57.1만 |
|---|
| 2026.06.25 | ₩36,747 | ₩42,915 | ₩36,747 | ₩41,520 | +12.99% | 59.8만 |
|---|
| 2026.06.24 | ₩33,564 | ₩38,645 | ₩33,377 | ₩37,816 | +12.67% | 64.6만 |
|---|
| 2026.06.23 | ₩33,190 | ₩33,604 | ₩31,719 | ₩33,163 | -0.08% | 31.7만 |
|---|
| 2026.06.22 | ₩28,697 | ₩30,756 | ₩25,755 | ₩30,315 | +5.64% | 50.8만 |
|---|
| 2026.06.18 | ₩29,927 | ₩32,026 | ₩29,044 | ₩29,138 | -2.64% | 43.4만 |
|---|
| 2026.06.17 | ₩29,579 | ₩31,117 | ₩27,105 | ₩31,050 | +4.97% | 66.2만 |
|---|
| 2026.06.16 | ₩27,012 | ₩29,405 | ₩26,076 | ₩29,231 | +8.22% | 30.6만 |
|---|
| 2026.06.15 | ₩26,156 | ₩26,677 | ₩23,903 | ₩26,624 | +1.79% | 76.6만 |
|---|
| 2026.06.12 | ₩29,325 | ₩30,783 | ₩27,854 | ₩30,248 | +3.15% | 33만 |
|---|
| 2026.06.11 | ₩32,106 | ₩33,684 | ₩28,830 | ₩28,830 | -10.20% | 60.7만 |
|---|
| 2026.06.10 | ₩31,451 | ₩32,976 | ₩29,659 | ₩32,695 | +3.95% | 44.1만 |
|---|
| 2026.06.09 | ₩29,419 | ₩32,909 | ₩28,122 | ₩30,569 | +3.91% | 59만 |
|---|
| 2026.06.08 | ₩29,004 | ₩30,060 | ₩26,584 | ₩28,442 | -1.94% | 63.9만 |
|---|
| 2026.06.05 | ₩29,031 | ₩33,016 | ₩28,924 | ₩32,307 | +11.29% | 89.3만 |
|---|
| 2026.06.04 | ₩30,529 | ₩30,555 | ₩26,183 | ₩26,316 | -13.80% | 80.2만 |
|---|
| 2026.06.03 | ₩27,573 | ₩30,074 | ₩27,185 | ₩30,034 | +8.92% | 56.7만 |
|---|
| 2026.06.02 | ₩25,140 | ₩27,814 | ₩24,792 | ₩26,624 | +5.90% | 50.2만 |
|---|
| 2026.06.01 | ₩25,514 | ₩25,942 | ₩23,000 | ₩24,444 | -4.19% | 66.9만 |
|---|
| 2026.05.29 | ₩24,337 | ₩25,434 | ₩21,997 | ₩23,428 | -3.74% | 90.6만 |
|---|
| 2026.05.28 | ₩25,942 | ₩27,119 | ₩23,281 | ₩23,455 | -9.59% | 98.1만 |
|---|
| 2026.05.27 | ₩24,257 | ₩24,872 | ₩23,869 | ₩24,565 | +1.27% | 82만 |
|---|
| 2026.05.26 | ₩23,308 | ₩24,170 | ₩21,556 | ₩23,548 | +1.03% | 88.9만 |
|---|
| 2026.05.22 | ₩23,174 | ₩24,725 | ₩22,318 | ₩24,565 | +6.00% | 68.4만 |
|---|
| 2026.05.21 | ₩24,364 | ₩24,444 | ₩22,813 | ₩22,813 | -6.37% | 72.7만 |
|---|
| 2026.05.20 | ₩25,026 | ₩25,487 | ₩22,746 | ₩23,401 | -6.49% | 100만 |
|---|
| 2026.05.19 | ₩26,076 | ₩26,437 | ₩24,698 | ₩25,648 | -1.64% | 58.2만 |
|---|
| 2026.05.18 | ₩23,896 | ₩26,276 | ₩23,802 | ₩25,273 | +5.76% | 99.9만 |
|---|
| 2026.05.15 | ₩20,352 | ₩22,719 | ₩20,312 | ₩22,679 | +11.43% | 63.4만 |
|---|
| 2026.05.14 | ₩20,540 | ₩21,556 | ₩17,785 | ₩18,988 | -7.55% | 139만 |
|---|
| 2026.05.13 | ₩20,192 | ₩20,887 | ₩19,744 | ₩20,700 | +2.52% | 126.7만 |
|---|
| 2026.05.12 | ₩18,734 | ₩20,446 | ₩18,734 | ₩19,724 | +5.28% | 72.5만 |
|---|
| 2026.05.11 | ₩19,537 | ₩19,644 | ₩17,210 | ₩17,825 | -8.76% | 151.6만 |
|---|
| 2026.05.08 | ₩19,563 | ₩20,540 | ₩18,935 | ₩19,256 | -1.57% | 134.3만 |
|---|
| 2026.05.07 | ₩18,681 | ₩20,633 | ₩18,667 | ₩19,617 | +5.01% | 215.1만 |
|---|
| 2026.05.06 | ₩18,119 | ₩18,694 | ₩17,384 | ₩18,253 | +0.74% | 148.2만 |
|---|
| 2026.05.05 | ₩17,798 | ₩18,855 | ₩17,638 | ₩18,026 | +1.28% | 103.3만 |
|---|
| 2026.05.04 | ₩19,791 | ₩19,791 | ₩17,852 | ₩18,427 | -6.89% | 225.1만 |
|---|
| 2026.05.01 | ₩20,580 | ₩21,034 | ₩19,791 | ₩20,165 | -2.01% | 99.8만 |
|---|
| 2026.04.30 | ₩22,639 | ₩23,114 | ₩21,129 | ₩21,155 | -6.56% | 93.4만 |
|---|
| 2026.04.29 | ₩21,663 | ₩23,722 | ₩21,542 | ₩22,933 | +5.86% | 58.9만 |
|---|
| 2026.04.28 | ₩22,117 | ₩22,973 | ₩20,820 | ₩21,168 | -4.29% | 105.4만 |
|---|
| 2026.04.27 | ₩19,924 | ₩21,262 | ₩19,523 | ₩21,034 | +5.57% | 141.4만 |
|---|
| 2026.04.24 | ₩19,095 | ₩20,459 | ₩18,935 | ₩19,590 | +2.59% | 122.5만 |
|---|
| 2026.04.23 | ₩19,028 | ₩20,458 | ₩18,333 | ₩19,804 | +4.08% | 141.1만 |
|---|
| 2026.04.22 | ₩18,881 | ₩19,135 | ₩17,705 | ₩17,959 | -4.89% | 415만 |
|---|
| 2026.04.21 | ₩19,751 | ₩21,101 | ₩19,162 | ₩21,101 | +6.84% | 127.5만 |
|---|
| 2026.04.20 | ₩20,205 | ₩21,235 | ₩19,363 | ₩19,630 | -2.85% | 154.7만 |
|---|
| 2026.04.17 | ₩18,855 | ₩19,430 | ₩16,902 | ₩18,881 | +0.14% | 412.5만 |
|---|
| 2026.04.16 | ₩20,005 | ₩21,489 | ₩19,911 | ₩19,924 | -0.40% | 208.9만 |
|---|
| 2026.04.15 | ₩21,415 | ₩22,519 | ₩19,924 | ₩20,205 | -5.65% | 258.2만 |
|---|
| 2026.04.14 | ₩20,138 | ₩22,679 | ₩18,520 | ₩21,863 | +8.57% | 289.6만 |
|---|
| 2026.04.13 | ₩23,167 | ₩23,554 | ₩20,780 | ₩21,944 | -5.28% | 227.9만 |
|---|
| 2026.04.10 | ₩21,877 | ₩22,944 | ₩21,302 | ₩22,318 | +2.02% | 114.7만 |
|---|
| 2026.04.09 | ₩22,532 | ₩24,030 | ₩21,248 | ₩22,733 | +0.89% | 248.5만 |
|---|
| 2026.04.08 | ₩21,061 | ₩24,097 | ₩20,901 | ₩21,984 | +4.38% | 206.2만 |
|---|
| 2026.04.07 | ₩25,541 | ₩27,425 | ₩25,247 | ₩25,340 | -0.79% | 166.8만 |
|---|
| 2026.04.06 | ₩26,076 | ₩26,076 | ₩23,354 | ₩24,391 | -6.46% | 244.4만 |
|---|
| 2026.04.02 | ₩29,392 | ₩30,756 | ₩27,373 | ₩27,587 | -6.14% | 146.1만 |
|---|
| 2026.04.01 | ₩26,463 | ₩27,506 | ₩25,140 | ₩26,998 | +2.02% | 149.3만 |
|---|
| 2026.03.31 | ₩30,823 | ₩31,732 | ₩26,102 | ₩26,838 | -12.93% | 152.7만 |
|---|
| 2026.03.30 | ₩29,017 | ₩33,504 | ₩28,870 | ₩31,892 | +9.91% | 121.7만 |
|---|
| 2026.03.27 | ₩29,740 | ₩32,013 | ₩29,546 | ₩31,545 | +6.07% | 149.9만 |
|---|
| 2026.03.26 | ₩26,517 | ₩28,590 | ₩25,721 | ₩28,509 | +7.51% | 122.7만 |
|---|
| 2026.03.25 | ₩24,137 | ₩25,661 | ₩22,947 | ₩24,377 | +1.00% | 149.5만 |
|---|
| 2026.03.24 | ₩24,966 | ₩26,570 | ₩24,030 | ₩25,661 | +2.79% | 104.6만 |
|---|
| 2026.03.23 | ₩24,538 | ₩26,316 | ₩23,254 | ₩24,511 | -0.11% | 185.2만 |
|---|
| 2026.03.20 | ₩24,779 | ₩26,972 | ₩24,672 | ₩25,434 | +2.64% | 185.6만 |
|---|
| 2026.03.19 | ₩25,835 | ₩26,423 | ₩24,364 | ₩24,872 | -3.73% | 219.4만 |
|---|
| 2026.03.18 | ₩22,505 | ₩24,270 | ₩22,251 | ₩24,204 | +7.55% | 282만 |
|---|
| 2026.03.17 | ₩20,840 | ₩21,449 | ₩19,911 | ₩20,981 | +0.67% | 251.6만 |
|---|
| 2026.03.16 | ₩23,963 | ₩24,070 | ₩20,366 | ₩20,780 | -13.28% | 603.3만 |
|---|
| 2026.03.13 | ₩25,280 | ₩28,844 | ₩22,572 | ₩28,750 | +13.73% | 385.5만 |
|---|
| 2026.03.12 | ₩27,908 | ₩29,686 | ₩26,771 | ₩28,536 | +2.25% | 115.3만 |
|---|
| 2026.03.11 | ₩28,108 | ₩29,124 | ₩26,209 | ₩27,453 | -2.33% | 142.5만 |
|---|
| 2026.03.10 | ₩28,188 | ₩29,358 | ₩26,303 | ₩28,309 | +0.43% | 131.9만 |
|---|
| 2026.03.09 | ₩33,885 | ₩33,885 | ₩28,322 | ₩28,416 | -16.14% | 172.9만 |
|---|
| 2026.03.06 | ₩33,149 | ₩35,262 | ₩33,149 | ₩35,088 | +5.85% | 100.6만 |
|---|
| 2026.03.05 | ₩28,884 | ₩31,906 | ₩28,108 | ₩30,796 | +6.62% | 167.6만 |
|---|
| 2026.03.04 | ₩29,078 | ₩30,248 | ₩26,142 | ₩28,924 | -0.53% | 282만 |
|---|
| 2026.03.03 | ₩34,460 | ₩36,024 | ₩32,320 | ₩34,166 | -0.85% | 158.5만 |
|---|
| 2026.03.02 | ₩37,535 | ₩37,669 | ₩28,616 | ₩31,572 | -15.89% | 200.5만 |
|---|
| 2026.02.27 | ₩35,008 | ₩37,442 | ₩34,380 | ₩36,960 | +5.58% | 93만 |
|---|
| 2026.02.26 | ₩29,606 | ₩33,932 | ₩29,432 | ₩32,561 | +9.98% | 133.6만 |
|---|
| 2026.02.25 | ₩33,256 | ₩33,551 | ₩27,065 | ₩29,753 | -10.53% | 259.2만 |
|---|
| 2026.02.24 | ₩40,584 | ₩40,731 | ₩37,017 | ₩37,616 | -7.31% | 86만 |
|---|
| 2026.02.23 | ₩37,174 | ₩39,849 | ₩36,880 | ₩38,164 | +2.66% | 79.3만 |
|---|
| 2026.02.20 | ₩36,466 | ₩36,934 | ₩34,106 | ₩35,342 | -3.08% | 100만 |
|---|
| 2026.02.19 | ₩37,696 | ₩38,458 | ₩35,917 | ₩35,917 | -4.72% | 94.2만 |
|---|
| 2026.02.18 | ₩35,530 | ₩37,281 | ₩33,551 | ₩36,399 | +2.45% | 56.1만 |
|---|
| 2026.02.17 | ₩34,099 | ₩36,533 | ₩33,831 | ₩35,316 | +3.57% | 81만 |
|---|
| 2026.02.13 | ₩35,302 | ₩36,319 | ₩30,448 | ₩32,695 | -7.39% | 166.4만 |
|---|
| 2026.02.12 | ₩36,479 | ₩41,815 | ₩36,399 | ₩37,549 | +2.93% | 168.4만 |
|---|
| 2026.02.11 | ₩35,129 | ₩40,410 | ₩35,129 | ₩38,552 | +9.74% | 192.8만 |
|---|
| 2026.02.10 | ₩34,567 | ₩37,001 | ₩32,962 | ₩36,693 | +6.15% | 132.5만 |
|---|
| 2026.02.09 | ₩39,541 | ₩39,849 | ₩31,424 | ₩32,494 | -17.82% | 195.9만 |
|---|
| 2026.02.06 | ₩46,976 | ₩47,110 | ₩34,607 | ₩36,185 | -22.97% | 190.8만 |
|---|
| 2026.02.05 | ₩47,805 | ₩56,604 | ₩44,369 | ₩55,254 | +15.58% | 280.8만 |
|---|
| 2026.02.04 | ₩38,632 | ₩44,609 | ₩37,803 | ₩43,433 | +12.43% | 201만 |
|---|
| 2026.02.03 | ₩34,299 | ₩40,598 | ₩34,299 | ₩36,399 | +6.12% | 171.8만 |
|---|
| 2026.02.02 | ₩35,062 | ₩35,757 | ₩32,227 | ₩35,008 | -0.15% | 259.2만 |
|---|
| 2026.01.30 | ₩28,021 | ₩30,903 | ₩26,972 | ₩29,699 | +5.99% | 217.9만 |
|---|
| 2026.01.29 | ₩23,629 | ₩28,737 | ₩23,562 | ₩26,610 | +12.62% | 276.4만 |
|---|
| 2026.01.28 | ₩22,010 | ₩22,465 | ₩20,860 | ₩22,265 | +1.15% | 252.7만 |
|---|
| 2026.01.27 | ₩25,287 | ₩25,648 | ₩22,519 | ₩22,773 | -9.94% | 235.2만 |
|---|
| 2026.01.26 | ₩25,554 | ₩25,955 | ₩24,016 | ₩25,661 | +0.42% | 209.3만 |
|---|
| 2026.01.23 | ₩24,137 | ₩25,287 | ₩22,318 | ₩23,976 | -0.66% | 329.9만 |
|---|
| 2026.01.22 | ₩23,027 | ₩24,645 | ₩22,599 | ₩23,829 | +3.48% | 268.3만 |
|---|
| 2026.01.21 | ₩24,792 | ₩27,679 | ₩22,906 | ₩23,013 | -7.17% | 408.8만 |
|---|
| 2026.01.20 | ₩24,217 | ₩25,300 | ₩23,655 | ₩24,992 | +3.20% | 317.4만 |
|---|
| 2026.01.16 | ₩21,502 | ₩23,027 | ₩20,687 | ₩21,021 | -2.24% | 337.2만 |
|---|
| 2026.01.15 | ₩18,935 | ₩21,623 | ₩18,881 | ₩21,516 | +13.63% | 557.3만 |
|---|
| 2026.01.14 | ₩20,192 | ₩20,620 | ₩17,076 | ₩19,537 | -3.25% | 701.4만 |
|---|
| 2026.01.13 | ₩20,994 | ₩21,743 | ₩20,018 | ₩21,422 | +2.04% | 267.3만 |
|---|
| 2026.01.12 | ₩23,281 | ₩23,709 | ₩20,914 | ₩21,502 | -7.64% | 349.7만 |
|---|
| 2026.01.09 | ₩22,305 | ₩23,776 | ₩20,981 | ₩23,094 | +3.54% | 295.3만 |
|---|
| 2026.01.08 | ₩24,097 | ₩24,738 | ₩20,967 | ₩21,476 | -10.88% | 363.2만 |
|---|
| 2026.01.07 | ₩21,328 | ₩23,107 | ₩20,975 | ₩22,920 | +7.46% | 348.6만 |
|---|
| 2026.01.06 | ₩18,587 | ₩21,569 | ₩18,520 | ₩20,392 | +9.71% | 366만 |
|---|
| 2026.01.05 | ₩20,713 | ₩21,328 | ₩18,694 | ₩19,283 | -6.91% | 414만 |
|---|
| 2026.01.02 | ₩29,907 | ₩31,142 | ₩22,291 | ₩22,425 | -25.02% | 617.4만 |
|---|
| 2025.12.31 | ₩29,847 | ₩32,584 | ₩29,847 | ₩31,946 | +7.03% | 140.4만 |
|---|
| 2025.12.30 | ₩28,804 | ₩30,956 | ₩27,711 | ₩30,849 | +7.10% | 162.4만 |
|---|
| 2025.12.29 | ₩30,101 | ₩30,167 | ₩26,811 | ₩28,977 | -3.73% | 265.1만 |
|---|
| 2025.12.26 | ₩27,413 | ₩30,328 | ₩27,339 | ₩29,539 | +7.76% | 228.7만 |
|---|
| 2025.12.24 | ₩28,068 | ₩28,737 | ₩27,292 | ₩27,533 | -1.91% | 201.2만 |
|---|
| 2025.12.23 | ₩26,410 | ₩28,242 | ₩26,062 | ₩26,530 | +0.46% | 328.2만 |
|---|
| 2025.12.22 | ₩22,378 | ₩25,688 | ₩22,186 | ₩24,738 | +10.55% | 272.5만 |
|---|
| 2025.12.19 | ₩27,547 | ₩28,208 | ₩23,889 | ₩24,003 | -12.86% | 672.2만 |
|---|
| 2025.12.18 | ₩25,300 | ₩30,876 | ₩24,297 | ₩30,716 | +21.41% | 648.2만 |
|---|
| 2025.12.17 | ₩25,875 | ₩29,308 | ₩24,337 | ₩29,031 | +12.20% | 502.1만 |
|---|
| 2025.12.16 | ₩26,637 | ₩27,359 | ₩25,099 | ₩25,701 | -3.51% | 532만 |
|---|
| 2025.12.15 | ₩22,037 | ₩26,657 | ₩21,676 | ₩26,410 | +19.84% | 609.4만 |
|---|
| 2025.12.12 | ₩18,153 | ₩21,730 | ₩17,892 | ₩21,676 | +19.41% | 509.7만 |
|---|
| 2025.12.11 | ₩18,052 | ₩18,868 | ₩17,410 | ₩18,293 | +1.33% | 575.1만 |
|---|
| 2025.12.10 | ₩17,838 | ₩18,427 | ₩15,137 | ₩16,662 | -6.60% | 818.9만 |
|---|
| 2025.12.09 | ₩22,853 | ₩23,214 | ₩17,063 | ₩17,798 | -22.12% | 862.8만 |
|---|
| 2025.12.08 | ₩22,692 | ₩24,765 | ₩21,730 | ₩21,890 | -3.54% | 309.8만 |
|---|
| 2025.12.05 | ₩23,067 | ₩24,417 | ₩21,355 | ₩23,802 | +3.19% | 452.7만 |
|---|
| 2025.12.04 | ₩26,356 | ₩27,560 | ₩21,863 | ₩21,890 | -16.95% | 600.4만 |
|---|
| 2025.12.03 | ₩26,704 | ₩28,603 | ₩24,498 | ₩25,888 | -3.05% | 531.8만 |
|---|
| 2025.12.02 | ₩31,946 | ₩32,454 | ₩26,744 | ₩29,017 | -9.17% | 547.7만 |
|---|
| 2025.12.01 | ₩33,671 | ₩36,666 | ₩33,096 | ₩36,439 | +8.22% | 346.4만 |
|---|
| 2025.11.28 | ₩28,081 | ₩31,251 | ₩24,966 | ₩28,977 | +3.19% | 490.7만 |
|---|
| 2025.11.26 | ₩35,864 | ₩38,445 | ₩30,087 | ₩31,879 | -11.11% | 318.4만 |
|---|
| 2025.11.25 | ₩37,295 | ₩40,170 | ₩34,941 | ₩39,087 | +4.80% | 260.5만 |
|---|
| 2025.11.24 | ₩53,060 | ₩54,946 | ₩32,802 | ₩34,607 | -34.78% | 241.3만 |
|---|
| 2025.11.21 | ₩56,872 | ₩64,173 | ₩53,649 | ₩57,059 | +0.33% | 189.3만 |
|---|
| 2025.11.20 | ₩43,339 | ₩57,019 | ₩43,138 | ₩55,922 | +29.03% | 129.4만 |
|---|
| 2025.11.19 | ₩40,410 | ₩47,765 | ₩39,006 | ₩46,877 | +16.00% | 75.5만 |
|---|
| 2025.11.18 | ₩43,847 | ₩44,208 | ₩36,253 | ₩39,428 | -10.08% | 79.8만 |
|---|
| 2025.11.17 | ₩37,709 | ₩44,583 | ₩35,837 | ₩42,965 | +13.94% | 55.7만 |
|---|
| 2025.11.14 | ₩34,901 | ₩37,240 | ₩33,029 | ₩35,770 | +2.49% | 16만 |
|---|
| 2025.11.13 | ₩27,707 | ₩32,708 | ₩27,492 | ₩32,105 | +15.87% | 1.9만 |
|---|