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 | ₩6,564 | ₩6,898 | ₩6,483 | ₩6,791 | +3.46% | 283.5만 |
| 2026.10.08 | ₩6,737 | ₩7,192 | ₩6,577 | ₩6,764 | +0.40% | 703.8만 |
| 2026.10.07 | ₩6,390 | ₩6,630 | ₩6,243 | ₩6,470 | +1.26% | 515.1만 |
| 2026.10.06 | ₩5,561 | ₩5,949 | ₩5,407 | ₩5,788 | +4.09% | 197.7만 |
| 2026.10.05 | ₩5,534 | ₩5,751 | ₩5,334 | ₩5,521 | -0.24% | 187.1만 |
| 2026.10.02 | ₩5,227 | ₩5,922 | ₩4,986 | ₩5,788 | +10.74% | 380.9만 |
| 2026.10.01 | ₩5,721 | ₩5,788 | ₩5,320 | ₩5,588 | -2.34% | 412.8만 |
| 2026.09.30 | ₩5,334 | ₩5,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,721 |
| +7.27% |
| 542.3만 |
| 2026.09.29 | ₩5,133 | ₩5,762 | ₩5,133 | ₩5,614 | +9.37% | 295.8만 |
|---|
| 2026.09.28 | ₩5,414 | ₩5,601 | ₩5,153 | ₩5,574 | +2.96% | 344.9만 |
|---|
| 2026.09.25 | ₩5,026 | ₩5,518 | ₩4,986 | ₩5,307 | +5.59% | 418.9만 |
|---|
| 2026.09.24 | ₩5,441 | ₩5,441 | ₩5,000 | ₩5,120 | -5.90% | 567.1만 |
|---|
| 2026.09.23 | ₩5,093 | ₩5,401 | ₩4,986 | ₩5,360 | +5.25% | 732.9만 |
|---|
| 2026.09.22 | ₩5,200 | ₩5,280 | ₩4,883 | ₩4,906 | -5.66% | 325.7만 |
|---|
| 2026.09.21 | ₩5,427 | ₩5,641 | ₩5,066 | ₩5,106 | -5.91% | 479.7만 |
|---|
| 2026.09.18 | ₩6,891 | ₩6,925 | ₩5,969 | ₩6,176 | -10.38% | 511.4만 |
|---|
| 2026.09.17 | ₩7,767 | ₩7,954 | ₩7,005 | ₩7,486 | -3.61% | 404.2만 |
|---|
| 2026.09.16 | ₩7,887 | ₩8,702 | ₩7,780 | ₩8,288 | +5.08% | 553.7만 |
|---|
| 2026.09.15 | ₩7,272 | ₩8,088 | ₩7,205 | ₩7,793 | +7.17% | 513.9만 |
|---|
| 2026.09.14 | ₩7,285 | ₩7,299 | ₩6,545 | ₩6,644 | -8.81% | 331.8만 |
|---|
| 2026.09.11 | ₩7,392 | ₩7,539 | ₩5,862 | ₩7,031 | -4.88% | 605.6만 |
|---|
| 2026.09.10 | ₩7,940 | ₩8,114 | ₩7,299 | ₩7,580 | -4.55% | 343.5만 |
|---|
| 2026.09.09 | ₩6,824 | ₩7,640 | ₩6,804 | ₩7,593 | +11.26% | 379.6만 |
|---|
| 2026.09.08 | ₩7,299 | ₩7,606 | ₩7,031 | ₩7,259 | -0.55% | 238.8만 |
|---|
| 2026.09.04 | ₩7,018 | ₩7,379 | ₩6,911 | ₩7,165 | +2.10% | 262.1만 |
|---|
| 2026.09.03 | ₩8,515 | ₩8,515 | ₩6,350 | ₩6,443 | -24.33% | 796.2만 |
|---|
| 2026.09.02 | ₩9,117 | ₩9,324 | ₩8,783 | ₩9,117 | 0.00% | 346.6만 |
|---|
| 2026.09.01 | ₩8,301 | ₩9,103 | ₩8,194 | ₩8,943 | +7.73% | 301.5만 |
|---|
| 2026.08.31 | ₩8,689 | ₩8,923 | ₩7,646 | ₩7,686 | -11.54% | 399.7만 |
|---|
| 2026.08.28 | ₩8,061 | ₩8,903 | ₩7,727 | ₩8,903 | +10.45% | 348.5만 |
|---|
| 2026.08.27 | ₩7,553 | ₩8,101 | ₩6,925 | ₩7,780 | +3.01% | 523.7만 |
|---|
| 2026.08.26 | ₩8,702 | ₩8,743 | ₩8,021 | ₩8,261 | -5.07% | 383.1만 |
|---|
| 2026.08.25 | ₩9,090 | ₩9,197 | ₩7,637 | ₩8,315 | -8.53% | 523.5만 |
|---|
| 2026.08.24 | ₩9,291 | ₩9,618 | ₩8,141 | ₩8,836 | -4.89% | 390.7만 |
|---|
| 2026.08.21 | ₩10,601 | ₩10,948 | ₩9,451 | ₩10,039 | -5.30% | 393.3만 |
|---|
| 2026.08.20 | ₩11,389 | ₩12,365 | ₩11,015 | ₩11,309 | -0.70% | 159만 |
|---|
| 2026.08.19 | ₩16,041 | ₩16,322 | ₩11,857 | ₩13,007 | -18.92% | 246.2만 |
|---|
| 2026.08.18 | ₩16,482 | ₩16,603 | ₩15,460 | ₩16,589 | +0.65% | 64.9만 |
|---|
| 2026.08.17 | ₩16,817 | ₩16,857 | ₩15,360 | ₩15,868 | -5.64% | 66.6만 |
|---|
| 2026.08.14 | ₩17,178 | ₩18,234 | ₩16,803 | ₩17,031 | -0.86% | 57.6만 |
|---|
| 2026.08.13 | ₩17,472 | ₩17,873 | ₩16,333 | ₩16,616 | -4.90% | 56만 |
|---|
| 2026.08.12 | ₩16,589 | ₩17,539 | ₩16,496 | ₩17,498 | +5.48% | 29.5만 |
|---|
| 2026.08.11 | ₩16,656 | ₩17,960 | ₩16,416 | ₩17,071 | +2.49% | 55.9만 |
|---|
| 2026.08.10 | ₩16,001 | ₩17,172 | ₩15,841 | ₩17,164 | +7.27% | 95.6만 |
|---|
| 2026.08.07 | ₩15,801 | ₩17,111 | ₩15,039 | ₩15,934 | +0.85% | 133.9만 |
|---|
| 2026.08.06 | ₩17,445 | ₩17,712 | ₩16,148 | ₩16,857 | -3.37% | 62.1만 |
|---|
| 2026.08.05 | ₩17,311 | ₩18,247 | ₩16,322 | ₩16,630 | -3.94% | 90.4만 |
|---|
| 2026.08.04 | ₩18,641 | ₩18,956 | ₩17,111 | ₩17,311 | -7.14% | 56.3만 |
|---|
| 2026.08.03 | ₩19,691 | ₩20,439 | ₩18,488 | ₩18,702 | -5.02% | 56.5만 |
|---|
| 2026.07.31 | ₩18,194 | ₩20,546 | ₩18,194 | ₩19,103 | +5.00% | 111.1만 |
|---|
| 2026.07.30 | ₩20,346 | ₩20,479 | ₩17,325 | ₩17,525 | -13.86% | 147.9만 |
|---|
| 2026.07.29 | ₩19,410 | ₩21,469 | ₩18,929 | ₩21,442 | +10.47% | 90.3만 |
|---|
| 2026.07.28 | ₩20,373 | ₩21,763 | ₩18,608 | ₩19,210 | -5.71% | 115.1만 |
|---|
| 2026.07.27 | ₩22,779 | ₩22,779 | ₩17,271 | ₩18,581 | -18.43% | 200.7만 |
|---|
| 2026.07.24 | ₩23,367 | ₩26,161 | ₩23,113 | ₩25,265 | +8.12% | 55.9만 |
|---|
| 2026.07.23 | ₩21,689 | ₩23,844 | ₩20,266 | ₩23,113 | +6.56% | 82.7만 |
|---|
| 2026.07.22 | ₩22,137 | ₩22,204 | ₩19,303 | ₩20,613 | -6.88% | 97.7만 |
|---|
| 2026.07.21 | ₩22,485 | ₩23,273 | ₩21,896 | ₩21,896 | -2.62% | 47.1만 |
|---|
| 2026.07.20 | ₩25,733 | ₩26,147 | ₩23,059 | ₩23,260 | -9.61% | 80.7만 |
|---|
| 2026.07.17 | ₩29,703 | ₩30,438 | ₩26,201 | ₩26,869 | -9.54% | 48.7만 |
|---|
| 2026.07.16 | ₩26,963 | ₩28,941 | ₩26,602 | ₩27,658 | +2.58% | 54.3만 |
|---|
| 2026.07.15 | ₩23,474 | ₩26,949 | ₩23,208 | ₩26,495 | +12.87% | 96.4만 |
|---|
| 2026.07.14 | ₩29,342 | ₩29,342 | ₩24,864 | ₩25,265 | -13.90% | 114.4만 |
|---|
| 2026.07.13 | ₩32,056 | ₩33,700 | ₩31,508 | ₩32,470 | +1.29% | 21.2만 |
|---|
| 2026.07.10 | ₩29,890 | ₩31,160 | ₩28,607 | ₩31,067 | +3.94% | 28.6만 |
|---|
| 2026.07.09 | ₩32,470 | ₩32,992 | ₩31,454 | ₩32,283 | -0.58% | 43.3만 |
|---|
| 2026.07.08 | ₩33,874 | ₩34,957 | ₩31,481 | ₩31,682 | -6.47% | 72.1만 |
|---|
| 2026.07.07 | ₩29,783 | ₩32,043 | ₩28,353 | ₩31,949 | +7.27% | 68.2만 |
|---|
| 2026.07.06 | ₩34,796 | ₩34,930 | ₩26,294 | ₩29,209 | -16.06% | 94.5만 |
|---|
| 2026.07.02 | ₩34,021 | ₩35,482 | ₩30,545 | ₩34,943 | +2.71% | 50.9만 |
|---|
| 2026.07.01 | ₩41,106 | ₩41,106 | ₩33,313 | ₩35,999 | -12.42% | 68.5만 |
|---|
| 2026.06.30 | ₩41,948 | ₩44,167 | ₩40,277 | ₩41,173 | -1.85% | 32.1만 |
|---|
| 2026.06.29 | ₩38,633 | ₩43,165 | ₩38,058 | ₩38,606 | -0.07% | 31.2만 |
|---|
| 2026.06.26 | ₩43,993 | ₩43,993 | ₩38,593 | ₩40,103 | -8.84% | 57.1만 |
|---|
| 2026.06.25 | ₩36,735 | ₩42,901 | ₩36,735 | ₩41,507 | +12.99% | 59.8만 |
|---|
| 2026.06.24 | ₩33,553 | ₩38,633 | ₩33,366 | ₩37,804 | +12.67% | 64.6만 |
|---|
| 2026.06.23 | ₩33,179 | ₩33,593 | ₩31,708 | ₩33,152 | -0.08% | 31.7만 |
|---|
| 2026.06.22 | ₩28,687 | ₩30,746 | ₩25,746 | ₩30,305 | +5.64% | 50.8만 |
|---|
| 2026.06.18 | ₩29,917 | ₩32,016 | ₩29,035 | ₩29,128 | -2.64% | 43.4만 |
|---|
| 2026.06.17 | ₩29,570 | ₩31,107 | ₩27,097 | ₩31,040 | +4.97% | 66.2만 |
|---|
| 2026.06.16 | ₩27,003 | ₩29,396 | ₩26,067 | ₩29,222 | +8.22% | 30.6만 |
|---|
| 2026.06.15 | ₩26,147 | ₩26,669 | ₩23,895 | ₩26,615 | +1.79% | 76.6만 |
|---|
| 2026.06.12 | ₩29,316 | ₩30,773 | ₩27,845 | ₩30,238 | +3.15% | 33만 |
|---|
| 2026.06.11 | ₩32,096 | ₩33,673 | ₩28,821 | ₩28,821 | -10.20% | 60.7만 |
|---|
| 2026.06.10 | ₩31,441 | ₩32,965 | ₩29,650 | ₩32,684 | +3.95% | 44.1만 |
|---|
| 2026.06.09 | ₩29,409 | ₩32,898 | ₩28,112 | ₩30,559 | +3.91% | 59만 |
|---|
| 2026.06.08 | ₩28,995 | ₩30,051 | ₩26,575 | ₩28,433 | -1.94% | 63.9만 |
|---|
| 2026.06.05 | ₩29,021 | ₩33,005 | ₩28,915 | ₩32,297 | +11.29% | 89.3만 |
|---|
| 2026.06.04 | ₩30,519 | ₩30,545 | ₩26,174 | ₩26,308 | -13.80% | 80.2만 |
|---|
| 2026.06.03 | ₩27,564 | ₩30,064 | ₩27,177 | ₩30,024 | +8.92% | 56.7만 |
|---|
| 2026.06.02 | ₩25,131 | ₩27,805 | ₩24,784 | ₩26,615 | +5.90% | 50.2만 |
|---|
| 2026.06.01 | ₩25,506 | ₩25,934 | ₩22,993 | ₩24,436 | -4.19% | 66.9만 |
|---|
| 2026.05.29 | ₩24,329 | ₩25,426 | ₩21,990 | ₩23,420 | -3.74% | 90.6만 |
|---|
| 2026.05.28 | ₩25,934 | ₩27,110 | ₩23,273 | ₩23,447 | -9.59% | 98.1만 |
|---|
| 2026.05.27 | ₩24,249 | ₩24,864 | ₩23,862 | ₩24,557 | +1.27% | 82만 |
|---|
| 2026.05.26 | ₩23,300 | ₩24,162 | ₩21,549 | ₩23,541 | +1.03% | 88.9만 |
|---|
| 2026.05.22 | ₩23,166 | ₩24,717 | ₩22,311 | ₩24,557 | +6.00% | 68.4만 |
|---|
| 2026.05.21 | ₩24,356 | ₩24,436 | ₩22,805 | ₩22,805 | -6.37% | 72.7만 |
|---|
| 2026.05.20 | ₩25,018 | ₩25,479 | ₩22,739 | ₩23,394 | -6.49% | 100만 |
|---|
| 2026.05.19 | ₩26,067 | ₩26,428 | ₩24,690 | ₩25,639 | -1.64% | 58.2만 |
|---|
| 2026.05.18 | ₩23,888 | ₩26,268 | ₩23,795 | ₩25,265 | +5.76% | 99.9만 |
|---|
| 2026.05.15 | ₩20,346 | ₩22,712 | ₩20,306 | ₩22,672 | +11.43% | 63.4만 |
|---|
| 2026.05.14 | ₩20,533 | ₩21,549 | ₩17,779 | ₩18,982 | -7.55% | 139만 |
|---|
| 2026.05.13 | ₩20,185 | ₩20,881 | ₩19,738 | ₩20,693 | +2.52% | 126.7만 |
|---|
| 2026.05.12 | ₩18,728 | ₩20,439 | ₩18,728 | ₩19,718 | +5.28% | 72.5만 |
|---|
| 2026.05.11 | ₩19,530 | ₩19,637 | ₩17,204 | ₩17,819 | -8.76% | 151.6만 |
|---|
| 2026.05.08 | ₩19,557 | ₩20,533 | ₩18,929 | ₩19,250 | -1.57% | 134.3만 |
|---|
| 2026.05.07 | ₩18,675 | ₩20,627 | ₩18,661 | ₩19,611 | +5.01% | 215.1만 |
|---|
| 2026.05.06 | ₩18,113 | ₩18,688 | ₩17,378 | ₩18,247 | +0.74% | 148.2만 |
|---|
| 2026.05.05 | ₩17,793 | ₩18,849 | ₩17,632 | ₩18,020 | +1.28% | 103.3만 |
|---|
| 2026.05.04 | ₩19,784 | ₩19,784 | ₩17,846 | ₩18,421 | -6.89% | 225.1만 |
|---|
| 2026.05.01 | ₩20,573 | ₩21,028 | ₩19,784 | ₩20,159 | -2.01% | 99.8만 |
|---|
| 2026.04.30 | ₩22,632 | ₩23,106 | ₩21,122 | ₩21,148 | -6.56% | 93.4만 |
|---|
| 2026.04.29 | ₩21,656 | ₩23,714 | ₩21,536 | ₩22,926 | +5.86% | 58.9만 |
|---|
| 2026.04.28 | ₩22,110 | ₩22,966 | ₩20,814 | ₩21,161 | -4.29% | 105.4만 |
|---|
| 2026.04.27 | ₩19,918 | ₩21,255 | ₩19,517 | ₩21,028 | +5.57% | 141.4만 |
|---|
| 2026.04.24 | ₩19,089 | ₩20,453 | ₩18,929 | ₩19,584 | +2.59% | 122.5만 |
|---|
| 2026.04.23 | ₩19,022 | ₩20,451 | ₩18,327 | ₩19,798 | +4.08% | 141.1만 |
|---|
| 2026.04.22 | ₩18,875 | ₩19,129 | ₩17,699 | ₩17,953 | -4.89% | 415만 |
|---|
| 2026.04.21 | ₩19,744 | ₩21,094 | ₩19,156 | ₩21,094 | +6.84% | 127.5만 |
|---|
| 2026.04.20 | ₩20,199 | ₩21,228 | ₩19,357 | ₩19,624 | -2.85% | 154.7만 |
|---|
| 2026.04.17 | ₩18,849 | ₩19,423 | ₩16,897 | ₩18,875 | +0.14% | 412.5만 |
|---|
| 2026.04.16 | ₩19,998 | ₩21,482 | ₩19,905 | ₩19,918 | -0.40% | 208.9만 |
|---|
| 2026.04.15 | ₩21,409 | ₩22,511 | ₩19,918 | ₩20,199 | -5.65% | 258.2만 |
|---|
| 2026.04.14 | ₩20,132 | ₩22,672 | ₩18,514 | ₩21,856 | +8.57% | 289.6만 |
|---|
| 2026.04.13 | ₩23,160 | ₩23,546 | ₩20,774 | ₩21,937 | -5.28% | 227.9만 |
|---|
| 2026.04.10 | ₩21,870 | ₩22,936 | ₩21,295 | ₩22,311 | +2.02% | 114.7만 |
|---|
| 2026.04.09 | ₩22,525 | ₩24,022 | ₩21,241 | ₩22,725 | +0.89% | 248.5만 |
|---|
| 2026.04.08 | ₩21,054 | ₩24,089 | ₩20,894 | ₩21,977 | +4.38% | 206.2만 |
|---|
| 2026.04.07 | ₩25,532 | ₩27,416 | ₩25,238 | ₩25,332 | -0.79% | 166.8만 |
|---|
| 2026.04.06 | ₩26,067 | ₩26,067 | ₩23,347 | ₩24,383 | -6.46% | 244.4만 |
|---|
| 2026.04.02 | ₩29,382 | ₩30,746 | ₩27,364 | ₩27,578 | -6.14% | 146.1만 |
|---|
| 2026.04.01 | ₩26,455 | ₩27,498 | ₩25,131 | ₩26,990 | +2.02% | 149.3만 |
|---|
| 2026.03.31 | ₩30,813 | ₩31,722 | ₩26,094 | ₩26,829 | -12.93% | 152.7만 |
|---|
| 2026.03.30 | ₩29,008 | ₩33,493 | ₩28,861 | ₩31,882 | +9.91% | 121.7만 |
|---|
| 2026.03.27 | ₩29,730 | ₩32,003 | ₩29,536 | ₩31,535 | +6.07% | 149.9만 |
|---|
| 2026.03.26 | ₩26,508 | ₩28,580 | ₩25,713 | ₩28,500 | +7.51% | 122.7만 |
|---|
| 2026.03.25 | ₩24,129 | ₩25,653 | ₩22,939 | ₩24,369 | +1.00% | 149.5만 |
|---|
| 2026.03.24 | ₩24,958 | ₩26,562 | ₩24,022 | ₩25,653 | +2.79% | 104.6만 |
|---|
| 2026.03.23 | ₩24,530 | ₩26,308 | ₩23,247 | ₩24,503 | -0.11% | 185.2만 |
|---|
| 2026.03.20 | ₩24,771 | ₩26,963 | ₩24,664 | ₩25,426 | +2.64% | 185.6만 |
|---|
| 2026.03.19 | ₩25,827 | ₩26,415 | ₩24,356 | ₩24,864 | -3.73% | 219.4만 |
|---|
| 2026.03.18 | ₩22,498 | ₩24,263 | ₩22,244 | ₩24,196 | +7.55% | 282만 |
|---|
| 2026.03.17 | ₩20,834 | ₩21,442 | ₩19,905 | ₩20,974 | +0.67% | 251.6만 |
|---|
| 2026.03.16 | ₩23,955 | ₩24,062 | ₩20,359 | ₩20,774 | -13.28% | 603.3만 |
|---|
| 2026.03.13 | ₩25,272 | ₩28,834 | ₩22,565 | ₩28,741 | +13.73% | 385.5만 |
|---|
| 2026.03.12 | ₩27,899 | ₩29,677 | ₩26,762 | ₩28,527 | +2.25% | 115.3만 |
|---|
| 2026.03.11 | ₩28,099 | ₩29,115 | ₩26,201 | ₩27,444 | -2.33% | 142.5만 |
|---|
| 2026.03.10 | ₩28,179 | ₩29,349 | ₩26,294 | ₩28,300 | +0.43% | 131.9만 |
|---|
| 2026.03.09 | ₩33,874 | ₩33,874 | ₩28,313 | ₩28,407 | -16.14% | 172.9만 |
|---|
| 2026.03.06 | ₩33,139 | ₩35,251 | ₩33,139 | ₩35,077 | +5.85% | 100.6만 |
|---|
| 2026.03.05 | ₩28,874 | ₩31,896 | ₩28,099 | ₩30,786 | +6.62% | 167.6만 |
|---|
| 2026.03.04 | ₩29,068 | ₩30,238 | ₩26,134 | ₩28,915 | -0.53% | 282만 |
|---|
| 2026.03.03 | ₩34,449 | ₩36,013 | ₩32,310 | ₩34,155 | -0.85% | 158.5만 |
|---|
| 2026.03.02 | ₩37,523 | ₩37,657 | ₩28,607 | ₩31,561 | -15.89% | 200.5만 |
|---|
| 2026.02.27 | ₩34,997 | ₩37,430 | ₩34,369 | ₩36,949 | +5.58% | 93만 |
|---|
| 2026.02.26 | ₩29,596 | ₩33,921 | ₩29,423 | ₩32,551 | +9.98% | 133.6만 |
|---|
| 2026.02.25 | ₩33,246 | ₩33,540 | ₩27,056 | ₩29,743 | -10.53% | 259.2만 |
|---|
| 2026.02.24 | ₩40,571 | ₩40,718 | ₩37,005 | ₩37,604 | -7.31% | 86만 |
|---|
| 2026.02.23 | ₩37,162 | ₩39,836 | ₩36,868 | ₩38,152 | +2.66% | 79.3만 |
|---|
| 2026.02.20 | ₩36,454 | ₩36,922 | ₩34,095 | ₩35,331 | -3.08% | 100만 |
|---|
| 2026.02.19 | ₩37,684 | ₩38,446 | ₩35,906 | ₩35,906 | -4.72% | 94.2만 |
|---|
| 2026.02.18 | ₩35,518 | ₩37,269 | ₩33,540 | ₩36,387 | +2.45% | 56.1만 |
|---|
| 2026.02.17 | ₩34,088 | ₩36,521 | ₩33,821 | ₩35,304 | +3.57% | 81만 |
|---|
| 2026.02.13 | ₩35,291 | ₩36,307 | ₩30,438 | ₩32,684 | -7.39% | 166.4만 |
|---|
| 2026.02.12 | ₩36,467 | ₩41,801 | ₩36,387 | ₩37,537 | +2.93% | 168.4만 |
|---|
| 2026.02.11 | ₩35,117 | ₩40,397 | ₩35,117 | ₩38,539 | +9.74% | 192.8만 |
|---|
| 2026.02.10 | ₩34,556 | ₩36,989 | ₩32,952 | ₩36,681 | +6.15% | 132.5만 |
|---|
| 2026.02.09 | ₩39,529 | ₩39,836 | ₩31,414 | ₩32,484 | -17.82% | 195.9만 |
|---|
| 2026.02.06 | ₩46,961 | ₩47,095 | ₩34,596 | ₩36,173 | -22.97% | 190.8만 |
|---|
| 2026.02.05 | ₩47,790 | ₩56,586 | ₩44,354 | ₩55,236 | +15.58% | 280.8만 |
|---|
| 2026.02.04 | ₩38,620 | ₩44,595 | ₩37,791 | ₩43,419 | +12.43% | 201만 |
|---|
| 2026.02.03 | ₩34,288 | ₩40,585 | ₩34,288 | ₩36,387 | +6.12% | 171.8만 |
|---|
| 2026.02.02 | ₩35,050 | ₩35,745 | ₩32,216 | ₩34,997 | -0.15% | 259.2만 |
|---|
| 2026.01.30 | ₩28,012 | ₩30,893 | ₩26,963 | ₩29,690 | +5.99% | 217.9만 |
|---|
| 2026.01.29 | ₩23,621 | ₩28,727 | ₩23,554 | ₩26,602 | +12.62% | 276.4만 |
|---|
| 2026.01.28 | ₩22,003 | ₩22,458 | ₩20,854 | ₩22,257 | +1.15% | 252.7만 |
|---|
| 2026.01.27 | ₩25,279 | ₩25,639 | ₩22,511 | ₩22,765 | -9.94% | 235.2만 |
|---|
| 2026.01.26 | ₩25,546 | ₩25,947 | ₩24,009 | ₩25,653 | +0.42% | 209.3만 |
|---|
| 2026.01.23 | ₩24,129 | ₩25,279 | ₩22,311 | ₩23,968 | -0.66% | 329.9만 |
|---|
| 2026.01.22 | ₩23,019 | ₩24,637 | ₩22,592 | ₩23,821 | +3.48% | 268.3만 |
|---|
| 2026.01.21 | ₩24,784 | ₩27,670 | ₩22,899 | ₩23,006 | -7.17% | 408.8만 |
|---|
| 2026.01.20 | ₩24,209 | ₩25,292 | ₩23,648 | ₩24,984 | +3.20% | 317.4만 |
|---|
| 2026.01.16 | ₩21,495 | ₩23,019 | ₩20,680 | ₩21,014 | -2.24% | 337.2만 |
|---|
| 2026.01.15 | ₩18,929 | ₩21,616 | ₩18,875 | ₩21,509 | +13.63% | 557.3만 |
|---|
| 2026.01.14 | ₩20,185 | ₩20,613 | ₩17,071 | ₩19,530 | -3.25% | 701.4만 |
|---|
| 2026.01.13 | ₩20,987 | ₩21,736 | ₩20,012 | ₩21,415 | +2.04% | 267.3만 |
|---|
| 2026.01.12 | ₩23,273 | ₩23,701 | ₩20,907 | ₩21,495 | -7.64% | 349.7만 |
|---|
| 2026.01.09 | ₩22,297 | ₩23,768 | ₩20,974 | ₩23,086 | +3.54% | 295.3만 |
|---|
| 2026.01.08 | ₩24,089 | ₩24,730 | ₩20,961 | ₩21,469 | -10.88% | 363.2만 |
|---|
| 2026.01.07 | ₩21,322 | ₩23,100 | ₩20,969 | ₩22,912 | +7.46% | 348.6만 |
|---|
| 2026.01.06 | ₩18,581 | ₩21,562 | ₩18,514 | ₩20,386 | +9.71% | 366만 |
|---|
| 2026.01.05 | ₩20,707 | ₩21,322 | ₩18,688 | ₩19,276 | -6.91% | 414만 |
|---|
| 2026.01.02 | ₩29,897 | ₩31,132 | ₩22,284 | ₩22,418 | -25.02% | 617.4만 |
|---|
| 2025.12.31 | ₩29,837 | ₩32,573 | ₩29,837 | ₩31,936 | +7.03% | 140.4만 |
|---|
| 2025.12.30 | ₩28,794 | ₩30,946 | ₩27,702 | ₩30,840 | +7.10% | 162.4만 |
|---|
| 2025.12.29 | ₩30,091 | ₩30,158 | ₩26,802 | ₩28,968 | -3.73% | 265.1만 |
|---|
| 2025.12.26 | ₩27,404 | ₩30,318 | ₩27,330 | ₩29,529 | +7.76% | 228.7만 |
|---|
| 2025.12.24 | ₩28,059 | ₩28,727 | ₩27,284 | ₩27,524 | -1.91% | 201.2만 |
|---|
| 2025.12.23 | ₩26,401 | ₩28,233 | ₩26,054 | ₩26,522 | +0.46% | 328.2만 |
|---|
| 2025.12.22 | ₩22,371 | ₩25,680 | ₩22,179 | ₩24,730 | +10.55% | 272.5만 |
|---|
| 2025.12.19 | ₩27,538 | ₩28,199 | ₩23,882 | ₩23,995 | -12.86% | 672.2만 |
|---|
| 2025.12.18 | ₩25,292 | ₩30,866 | ₩24,289 | ₩30,706 | +21.41% | 648.2만 |
|---|
| 2025.12.17 | ₩25,867 | ₩29,298 | ₩24,329 | ₩29,021 | +12.20% | 502.1만 |
|---|
| 2025.12.16 | ₩26,629 | ₩27,351 | ₩25,091 | ₩25,693 | -3.51% | 532만 |
|---|
| 2025.12.15 | ₩22,030 | ₩26,649 | ₩21,669 | ₩26,401 | +19.84% | 609.4만 |
|---|
| 2025.12.12 | ₩18,147 | ₩21,723 | ₩17,886 | ₩21,669 | +19.41% | 509.7만 |
|---|
| 2025.12.11 | ₩18,047 | ₩18,862 | ₩17,405 | ₩18,287 | +1.33% | 575.1만 |
|---|
| 2025.12.10 | ₩17,833 | ₩18,421 | ₩15,132 | ₩16,656 | -6.60% | 818.9만 |
|---|
| 2025.12.09 | ₩22,846 | ₩23,207 | ₩17,057 | ₩17,793 | -22.12% | 862.8만 |
|---|
| 2025.12.08 | ₩22,685 | ₩24,757 | ₩21,723 | ₩21,883 | -3.54% | 309.8만 |
|---|
| 2025.12.05 | ₩23,059 | ₩24,410 | ₩21,348 | ₩23,795 | +3.19% | 452.7만 |
|---|
| 2025.12.04 | ₩26,348 | ₩27,551 | ₩21,856 | ₩21,883 | -16.95% | 600.4만 |
|---|
| 2025.12.03 | ₩26,695 | ₩28,594 | ₩24,490 | ₩25,880 | -3.05% | 531.8만 |
|---|
| 2025.12.02 | ₩31,936 | ₩32,444 | ₩26,736 | ₩29,008 | -9.17% | 547.7만 |
|---|
| 2025.12.01 | ₩33,660 | ₩36,655 | ₩33,085 | ₩36,427 | +8.22% | 346.4만 |
|---|
| 2025.11.28 | ₩28,072 | ₩31,241 | ₩24,958 | ₩28,968 | +3.19% | 490.7만 |
|---|
| 2025.11.26 | ₩35,852 | ₩38,432 | ₩30,078 | ₩31,869 | -11.11% | 318.4만 |
|---|
| 2025.11.25 | ₩37,283 | ₩40,157 | ₩34,930 | ₩39,074 | +4.80% | 260.5만 |
|---|
| 2025.11.24 | ₩53,043 | ₩54,928 | ₩32,791 | ₩34,596 | -34.78% | 241.3만 |
|---|
| 2025.11.21 | ₩56,853 | ₩64,152 | ₩53,632 | ₩57,040 | +0.33% | 189.3만 |
|---|
| 2025.11.20 | ₩43,325 | ₩57,000 | ₩43,125 | ₩55,904 | +29.03% | 129.4만 |
|---|
| 2025.11.19 | ₩40,397 | ₩47,750 | ₩38,994 | ₩46,862 | +16.00% | 75.5만 |
|---|
| 2025.11.18 | ₩43,833 | ₩44,194 | ₩36,241 | ₩39,415 | -10.08% | 79.8만 |
|---|
| 2025.11.17 | ₩37,697 | ₩44,568 | ₩35,826 | ₩42,951 | +13.94% | 55.7만 |
|---|
| 2025.11.14 | ₩34,890 | ₩37,228 | ₩33,018 | ₩35,759 | +2.49% | 16만 |
|---|
| 2025.11.13 | ₩27,698 | ₩32,698 | ₩27,483 | ₩32,095 | +15.87% | 1.9만 |
|---|