시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long SNOW Daily Target ETF 과거 주가
T-REX 2X Long SNOW Daily Target ETF · SNOU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long SNOW Daily Target ETF · SNOU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,863 | ₩106,038 | ₩93,602 | ₩106,038 | +12.97% | 7.5만 |
| 2026.10.08 | ₩88,218 | ₩92,790 | ₩87,963 | ₩92,596 | +4.96% | 6.2만 |
| 2026.10.07 | ₩87,668 | ₩90,216 | ₩86,542 | ₩87,102 | -0.65% | 2만 |
| 2026.10.06 | ₩90,766 | ₩95,056 | ₩88,164 | ₩88,164 | -2.87% | 5.1만 |
| 2026.10.05 | ₩90,631 | ₩91,624 | ₩89,532 | ₩90,229 | -0.44% | 2.6만 |
| 2026.10.02 | ₩92,857 | ₩93,387 | ₩87,561 | ₩91,268 | -1.71% | 3.5만 |
| 2026.10.01 | ₩91,195 | ₩92,884 | ₩89,438 | ₩90,853 | -0.37% | 2.6만 |
| 2026.09.30 | ₩87,842 | ₩94,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,363 |
| +2.87% |
| 6.6만 |
| 2026.09.29 | ₩86,461 | ₩86,475 | ₩82,908 | ₩85,911 | -0.64% | 2.7만 |
|---|
| 2026.09.28 | ₩81,232 | ₩87,494 | ₩79,113 | ₩83,914 | +3.30% | 6.3만 |
|---|
| 2026.09.25 | ₩87,628 | ₩94,735 | ₩86,998 | ₩88,806 | +1.35% | 3.8만 |
|---|
| 2026.09.24 | ₩85,818 | ₩90,028 | ₩84,530 | ₩87,742 | +2.24% | 3.5만 |
|---|
| 2026.09.23 | ₩89,425 | ₩95,526 | ₩87,574 | ₩88,204 | -1.36% | 4.8만 |
|---|
| 2026.09.22 | ₩94,319 | ₩94,346 | ₩88,057 | ₩88,680 | -5.98% | 6.6만 |
|---|
| 2026.09.21 | ₩88,499 | ₩90,631 | ₩86,595 | ₩90,631 | +2.41% | 5.5만 |
|---|
| 2026.09.18 | ₩90,692 | ₩90,692 | ₩86,086 | ₩86,367 | -4.77% | 3.4만 |
|---|
| 2026.09.17 | ₩87,058 | ₩93,729 | ₩86,354 | ₩90,430 | +3.87% | 5.3만 |
|---|
| 2026.09.16 | ₩80,669 | ₩90,055 | ₩80,669 | ₩86,414 | +7.12% | 5.7만 |
|---|
| 2026.09.15 | ₩82,868 | ₩85,026 | ₩80,065 | ₩82,637 | -0.28% | 3.8만 |
|---|
| 2026.09.14 | ₩84,906 | ₩89,512 | ₩81,232 | ₩86,971 | +2.43% | 8.4만 |
|---|
| 2026.09.11 | ₩86,528 | ₩88,151 | ₩82,948 | ₩85,576 | -1.10% | 6.5만 |
|---|
| 2026.09.10 | ₩85,965 | ₩92,379 | ₩83,887 | ₩86,072 | +0.12% | 7.1만 |
|---|
| 2026.09.09 | ₩88,566 | ₩91,279 | ₩87,159 | ₩87,159 | -1.59% | 6.1만 |
|---|
| 2026.09.08 | ₩89,197 | ₩92,066 | ₩87,816 | ₩88,969 | -0.26% | 13.9만 |
|---|
| 2026.09.04 | ₩99,227 | ₩100,782 | ₩90,176 | ₩90,390 | -8.91% | 11.5만 |
|---|
| 2026.09.03 | ₩111,777 | ₩115,317 | ₩100,568 | ₩100,742 | -9.87% | 53.9만 |
|---|
| 2026.09.02 | ₩79,234 | ₩82,707 | ₩75,184 | ₩76,713 | -3.18% | 29.9만 |
|---|
| 2026.09.01 | ₩87,199 | ₩88,064 | ₩82,331 | ₩82,811 | -5.03% | 6.4만 |
|---|
| 2026.08.31 | ₩86,046 | ₩90,082 | ₩85,214 | ₩89,553 | +4.08% | 4.9만 |
|---|
| 2026.08.28 | ₩87,842 | ₩91,342 | ₩86,488 | ₩87,641 | -0.23% | 4.3만 |
|---|
| 2026.08.27 | ₩87,038 | ₩90,763 | ₩84,832 | ₩88,338 | +1.49% | 8만 |
|---|
| 2026.08.26 | ₩79,448 | ₩82,365 | ₩77,424 | ₩81,312 | +2.35% | 1.6만 |
|---|
| 2026.08.25 | ₩84,383 | ₩86,113 | ₩77,933 | ₩82,251 | -2.53% | 3.9만 |
|---|
| 2026.08.24 | ₩89,170 | ₩89,317 | ₩84,805 | ₩85,080 | -4.59% | 4만 |
|---|
| 2026.08.21 | ₩85,161 | ₩90,886 | ₩82,740 | ₩90,873 | +6.71% | 3.9만 |
|---|
| 2026.08.20 | ₩87,319 | ₩87,319 | ₩82,774 | ₩84,356 | -3.39% | 4.7만 |
|---|
| 2026.08.19 | ₩85,549 | ₩86,877 | ₩82,197 | ₩86,354 | +0.94% | 2.9만 |
|---|
| 2026.08.18 | ₩89,009 | ₩91,114 | ₩84,664 | ₩87,601 | -1.58% | 5.7만 |
|---|
| 2026.08.17 | ₩86,944 | ₩91,852 | ₩86,944 | ₩89,854 | +3.35% | 3.4만 |
|---|
| 2026.08.14 | ₩94,078 | ₩94,305 | ₩87,185 | ₩88,499 | -5.93% | 4.8만 |
|---|
| 2026.08.13 | ₩91,329 | ₩94,820 | ₩90,403 | ₩94,145 | +3.08% | 4.1만 |
|---|
| 2026.08.12 | ₩91,583 | ₩95,874 | ₩90,580 | ₩91,463 | -0.13% | 6.3만 |
|---|
| 2026.08.11 | ₩91,201 | ₩94,091 | ₩88,667 | ₩92,227 | +1.12% | 3.8만 |
|---|
| 2026.08.10 | ₩89,572 | ₩95,633 | ₩88,613 | ₩92,468 | +3.23% | 5.7만 |
|---|
| 2026.08.07 | ₩85,898 | ₩90,511 | ₩85,898 | ₩90,336 | +5.17% | 5.7만 |
|---|
| 2026.08.06 | ₩80,548 | ₩85,140 | ₩76,807 | ₩83,592 | +3.78% | 6.7만 |
|---|
| 2026.08.05 | ₩83,873 | ₩85,871 | ₩82,117 | ₩83,002 | -1.04% | 7.1만 |
|---|
| 2026.08.04 | ₩75,694 | ₩84,973 | ₩75,694 | ₩82,961 | +9.60% | 7.6만 |
|---|
| 2026.08.03 | ₩71,430 | ₩82,063 | ₩71,430 | ₩78,550 | +9.97% | 13.3만 |
|---|
| 2026.07.31 | ₩75,131 | ₩76,505 | ₩71,202 | ₩71,202 | -5.23% | 10.5만 |
|---|
| 2026.07.30 | ₩69,620 | ₩73,910 | ₩67,092 | ₩73,910 | +6.16% | 21.2만 |
|---|
| 2026.07.29 | ₩63,921 | ₩71,430 | ₩63,907 | ₩66,844 | +4.57% | 21만 |
|---|
| 2026.07.28 | ₩60,354 | ₩64,108 | ₩53,810 | ₩61,252 | +1.49% | 11만 |
|---|
| 2026.07.27 | ₩62,915 | ₩64,645 | ₩59,187 | ₩62,486 | -0.68% | 5.1만 |
|---|
| 2026.07.24 | ₩58,584 | ₩61,252 | ₩58,155 | ₩60,072 | +2.54% | 6.1만 |
|---|
| 2026.07.23 | ₩61,373 | ₩64,497 | ₩57,096 | ₩59,013 | -3.85% | 8.1만 |
|---|
| 2026.07.22 | ₩60,072 | ₩61,044 | ₩56,988 | ₩60,046 | -0.04% | 11.4만 |
|---|
| 2026.07.21 | ₩61,655 | ₩65,329 | ₩61,011 | ₩62,070 | +0.67% | 7.3만 |
|---|
| 2026.07.20 | ₩60,287 | ₩64,363 | ₩60,287 | ₩63,170 | +4.78% | 5.6만 |
|---|
| 2026.07.17 | ₩57,042 | ₩63,063 | ₩57,028 | ₩60,591 | +6.22% | 4.8만 |
|---|
| 2026.07.16 | ₩62,379 | ₩63,324 | ₩58,718 | ₩60,917 | -2.34% | 5.1만 |
|---|
| 2026.07.15 | ₩65,650 | ₩65,650 | ₩59,952 | ₩62,373 | -4.99% | 4.2만 |
|---|
| 2026.07.14 | ₩57,230 | ₩65,241 | ₩57,230 | ₩64,256 | +12.28% | 6.5만 |
|---|
| 2026.07.13 | ₩59,118 | ₩63,264 | ₩58,054 | ₩60,957 | +3.11% | 5만 |
|---|
| 2026.07.10 | ₩62,218 | ₩63,693 | ₩56,331 | ₩57,514 | -7.56% | 6.4만 |
|---|
| 2026.07.09 | ₩55,607 | ₩60,568 | ₩53,877 | ₩60,568 | +8.92% | 5.7만 |
|---|
| 2026.07.08 | ₩55,245 | ₩58,416 | ₩54,990 | ₩57,753 | +4.54% | 4.6만 |
|---|
| 2026.07.07 | ₩60,341 | ₩61,909 | ₩58,289 | ₩58,490 | -3.07% | 8.7만 |
|---|
| 2026.07.06 | ₩54,829 | ₩59,643 | ₩54,829 | ₩58,162 | +6.08% | 4.8만 |
|---|
| 2026.07.02 | ₩55,393 | ₩59,288 | ₩54,239 | ₩56,854 | +2.64% | 15.4만 |
|---|
| 2026.07.01 | ₩56,438 | ₩58,584 | ₩55,110 | ₩57,659 | +2.16% | 21만 |
|---|
| 2026.06.30 | ₩52,295 | ₩55,124 | ₩51,678 | ₩54,695 | +4.59% | 13.6만 |
|---|
| 2026.06.29 | ₩53,442 | ₩55,165 | ₩51,784 | ₩53,663 | +0.41% | 22.2만 |
|---|
| 2026.06.26 | ₩43,110 | ₩52,778 | ₩43,110 | ₩52,309 | +21.34% | 34.9만 |
|---|
| 2026.06.25 | ₩42,949 | ₩46,060 | ₩40,428 | ₩44,022 | +2.50% | 6.6만 |
|---|
| 2026.06.24 | ₩44,518 | ₩46,918 | ₩43,178 | ₩43,713 | -1.81% | 7.3만 |
|---|
| 2026.06.23 | ₩44,518 | ₩46,608 | ₩42,225 | ₩45,617 | +2.47% | 9.3만 |
|---|
| 2026.06.22 | ₩45,309 | ₩49,667 | ₩43,593 | ₩43,941 | -3.02% | 10.2만 |
|---|
| 2026.06.18 | ₩45,939 | ₩46,791 | ₩41,112 | ₩46,422 | +1.05% | 27.7만 |
|---|
| 2026.06.17 | ₩48,353 | ₩49,761 | ₩45,711 | ₩47,253 | -2.27% | 23.6만 |
|---|
| 2026.06.16 | ₩48,648 | ₩52,133 | ₩47,113 | ₩48,943 | +0.61% | 13.9만 |
|---|
| 2026.06.15 | ₩46,878 | ₩51,316 | ₩45,993 | ₩49,935 | +6.52% | 16.8만 |
|---|
| 2026.06.12 | ₩49,768 | ₩50,539 | ₩45,878 | ₩46,315 | -6.94% | 12.3만 |
|---|
| 2026.06.11 | ₩49,479 | ₩51,289 | ₩46,938 | ₩49,922 | +0.89% | 11.1만 |
|---|
| 2026.06.10 | ₩47,629 | ₩53,126 | ₩46,885 | ₩49,238 | +3.38% | 12.6만 |
|---|
| 2026.06.09 | ₩49,104 | ₩52,094 | ₩45,188 | ₩49,318 | +0.44% | 17.8만 |
|---|
| 2026.06.08 | ₩48,970 | ₩52,805 | ₩48,970 | ₩49,627 | +1.34% | 15.4만 |
|---|
| 2026.06.05 | ₩49,627 | ₩52,677 | ₩47,615 | ₩48,688 | -1.89% | 23.4만 |
|---|
| 2026.06.04 | ₩50,552 | ₩55,171 | ₩50,552 | ₩51,812 | +2.49% | 39.1만 |
|---|
| 2026.06.03 | ₩60,542 | ₩60,542 | ₩50,284 | ₩50,284 | -16.94% | 46.4만 |
|---|
| 2026.06.02 | ₩62,151 | ₩63,290 | ₩56,318 | ₩59,093 | -4.92% | 65.9만 |
|---|
| 2026.06.01 | ₩59,395 | ₩70,974 | ₩58,973 | ₩68,788 | +15.81% | 74.6만 |
|---|
| 2026.05.29 | ₩50,981 | ₩57,873 | ₩50,954 | ₩57,753 | +13.28% | 58.4만 |
|---|
| 2026.05.28 | ₩50,364 | ₩52,590 | ₩47,468 | ₩50,766 | +0.80% | 130.2만 |
|---|
| 2026.05.27 | ₩29,607 | ₩30,707 | ₩28,561 | ₩29,258 | -1.18% | 117.9만 |
|---|
| 2026.05.26 | ₩29,500 | ₩31,176 | ₩29,084 | ₩30,318 | +2.77% | 38만 |
|---|
| 2026.05.22 | ₩26,523 | ₩28,695 | ₩26,523 | ₩28,508 | +7.48% | 23.2만 |
|---|
| 2026.05.21 | ₩25,792 | ₩26,416 | ₩25,075 | ₩26,416 | +2.42% | 15.7만 |
|---|
| 2026.05.20 | ₩26,148 | ₩27,019 | ₩25,477 | ₩26,563 | +1.59% | 20.9만 |
|---|
| 2026.05.19 | ₩27,757 | ₩29,902 | ₩26,697 | ₩27,757 | 0.00% | 66.2만 |
|---|
| 2026.05.18 | ₩23,908 | ₩26,220 | ₩23,358 | ₩26,067 | +9.03% | 33.7만 |
|---|
| 2026.05.15 | ₩21,401 | ₩24,606 | ₩21,401 | ₩24,029 | +12.28% | 28.5만 |
|---|
| 2026.05.14 | ₩22,393 | ₩22,541 | ₩20,851 | ₩21,883 | -2.28% | 14.5만 |
|---|
| 2026.05.13 | ₩21,924 | ₩23,117 | ₩20,640 | ₩22,326 | +1.83% | 14만 |
|---|
| 2026.05.12 | ₩22,138 | ₩22,849 | ₩21,662 | ₩22,460 | +1.45% | 11.9만 |
|---|
| 2026.05.11 | ₩21,924 | ₩23,198 | ₩21,245 | ₩22,058 | +0.61% | 12.3만 |
|---|
| 2026.05.08 | ₩22,326 | ₩22,527 | ₩20,100 | ₩22,500 | +0.78% | 43.4만 |
|---|
| 2026.05.07 | ₩22,862 | ₩23,631 | ₩21,977 | ₩22,956 | +0.41% | 76.4만 |
|---|
| 2026.05.06 | ₩19,537 | ₩19,537 | ₩18,156 | ₩18,987 | -2.81% | 16.5만 |
|---|
| 2026.05.05 | ₩20,878 | ₩20,925 | ₩19,041 | ₩19,698 | -5.65% | 8.6만 |
|---|
| 2026.05.04 | ₩20,013 | ₩21,696 | ₩19,738 | ₩20,234 | +1.11% | 12.2만 |
|---|
| 2026.05.01 | ₩19,470 | ₩20,421 | ₩18,840 | ₩19,336 | -0.69% | 17.1만 |
|---|
| 2026.04.30 | ₩19,577 | ₩19,577 | ₩17,351 | ₩18,344 | -6.30% | 8.4만 |
|---|
| 2026.04.29 | ₩19,859 | ₩19,912 | ₩18,960 | ₩19,456 | -2.03% | 4.1만 |
|---|
| 2026.04.28 | ₩20,301 | ₩21,052 | ₩19,658 | ₩20,046 | -1.25% | 7.6만 |
|---|
| 2026.04.27 | ₩20,073 | ₩20,970 | ₩19,336 | ₩20,301 | +1.14% | 7.9만 |
|---|
| 2026.04.24 | ₩21,307 | ₩21,307 | ₩17,720 | ₩19,296 | -9.44% | 27.4만 |
|---|
| 2026.04.23 | ₩22,111 | ₩22,125 | ₩19,510 | ₩21,119 | -4.49% | 16.9만 |
|---|
| 2026.04.22 | ₩23,131 | ₩24,270 | ₩22,634 | ₩24,083 | +4.12% | 9만 |
|---|
| 2026.04.21 | ₩22,688 | ₩24,002 | ₩22,388 | ₩22,574 | -0.50% | 13.6만 |
|---|
| 2026.04.20 | ₩20,543 | ₩22,876 | ₩20,528 | ₩22,594 | +9.99% | 14.3만 |
|---|
| 2026.04.17 | ₩21,066 | ₩21,547 | ₩20,449 | ₩20,502 | -2.67% | 10.9만 |
|---|
| 2026.04.16 | ₩21,991 | ₩22,708 | ₩20,408 | ₩20,596 | -6.34% | 18.2만 |
|---|
| 2026.04.15 | ₩18,786 | ₩20,918 | ₩18,786 | ₩20,918 | +11.35% | 30.5만 |
|---|
| 2026.04.14 | ₩18,290 | ₩19,443 | ₩17,700 | ₩18,411 | +0.66% | 28.7만 |
|---|
| 2026.04.13 | ₩14,857 | ₩18,089 | ₩14,857 | ₩17,995 | +21.12% | 63.5만 |
|---|
| 2026.04.10 | ₩17,834 | ₩17,861 | ₩14,093 | ₩15,018 | -15.79% | 62.9만 |
|---|
| 2026.04.09 | ₩23,171 | ₩23,171 | ₩17,566 | ₩17,780 | -23.26% | 42.1만 |
|---|
| 2026.04.08 | ₩24,981 | ₩25,574 | ₩23,104 | ₩23,104 | -7.51% | 2만 |
|---|
| 2026.04.07 | ₩23,412 | ₩23,466 | ₩21,964 | ₩23,113 | -1.28% | 3.7만 |
|---|
| 2026.04.06 | ₩23,667 | ₩23,667 | ₩22,594 | ₩23,177 | -2.07% | 2.5만 |
|---|
| 2026.04.02 | ₩23,050 | ₩24,418 | ₩23,023 | ₩24,190 | +4.94% | 1.7만 |
|---|
| 2026.04.01 | ₩24,136 | ₩25,061 | ₩23,131 | ₩24,404 | +1.11% | 2.8만 |
|---|
| 2026.03.31 | ₩23,466 | ₩24,538 | ₩21,857 | ₩23,479 | +0.06% | 4만 |
|---|
| 2026.03.30 | ₩24,780 | ₩26,236 | ₩24,364 | ₩24,378 | -1.62% | 1.5만 |
|---|
| 2026.03.27 | ₩25,491 | ₩25,853 | ₩23,855 | ₩24,284 | -4.73% | 4만 |
|---|
| 2026.03.26 | ₩26,188 | ₩28,843 | ₩26,188 | ₩27,609 | +5.43% | 2.5만 |
|---|
| 2026.03.25 | ₩27,971 | ₩28,099 | ₩26,282 | ₩26,919 | -3.76% | 2.9만 |
|---|
| 2026.03.24 | ₩31,109 | ₩31,109 | ₩27,421 | ₩27,569 | -11.38% | 5.4만 |
|---|
| 2026.03.23 | ₩30,774 | ₩32,745 | ₩30,774 | ₩31,712 | +3.05% | 3.1만 |
|---|
| 2026.03.20 | ₩31,860 | ₩31,860 | ₩29,379 | ₩29,647 | -6.94% | 4만 |
|---|
| 2026.03.19 | ₩31,069 | ₩32,919 | ₩31,069 | ₩32,633 | +5.04% | 5.5천 |
|---|
| 2026.03.18 | ₩32,021 | ₩33,463 | ₩31,471 | ₩31,471 | -1.72% | 2.5만 |
|---|
| 2026.03.17 | ₩31,994 | ₩33,750 | ₩31,994 | ₩32,208 | +0.67% | 1.4만 |
|---|
| 2026.03.16 | ₩34,595 | ₩34,595 | ₩32,101 | ₩32,286 | -6.67% | 1.4만 |
|---|
| 2026.03.13 | ₩34,193 | ₩35,065 | ₩32,705 | ₩33,683 | -1.49% | 9.7천 |
|---|
| 2026.03.12 | ₩35,720 | ₩36,338 | ₩33,375 | ₩33,523 | -6.15% | 2.6만 |
|---|
| 2026.03.11 | ₩34,193 | ₩35,641 | ₩33,670 | ₩34,032 | -0.47% | 6.1만 |
|---|
| 2026.03.10 | ₩35,641 | ₩35,668 | ₩32,557 | ₩32,624 | -8.47% | 8.5만 |
|---|
| 2026.03.09 | ₩33,388 | ₩35,668 | ₩32,839 | ₩35,520 | +6.39% | 3.5만 |
|---|
| 2026.03.06 | ₩32,557 | ₩35,681 | ₩32,557 | ₩34,796 | +6.88% | 7.1만 |
|---|
| 2026.03.05 | ₩30,143 | ₩34,099 | ₩30,143 | ₩33,764 | +12.01% | 7.2만 |
|---|
| 2026.03.04 | ₩30,036 | ₩30,881 | ₩28,977 | ₩30,023 | -0.04% | 4.1만 |
|---|
| 2026.03.03 | ₩29,366 | ₩30,975 | ₩26,295 | ₩29,111 | -0.87% | 6.2만 |
|---|
| 2026.03.02 | ₩28,796 | ₩31,531 | ₩28,796 | ₩31,431 | +9.15% | 8.9만 |
|---|
| 2026.02.27 | ₩30,130 | ₩31,659 | ₩28,963 | ₩30,304 | +0.58% | 9.1만 |
|---|
| 2026.02.26 | ₩33,697 | ₩36,459 | ₩30,170 | ₩32,503 | -3.54% | 34.1만 |
|---|
| 2026.02.25 | ₩28,172 | ₩31,364 | ₩28,025 | ₩31,230 | +10.85% | 34.2만 |
|---|
| 2026.02.24 | ₩27,140 | ₩28,829 | ₩26,148 | ₩28,159 | +3.75% | 7.3만 |
|---|
| 2026.02.23 | ₩31,900 | ₩31,900 | ₩26,148 | ₩26,697 | -16.31% | 11.5만 |
|---|
| 2026.02.20 | ₩35,950 | ₩36,459 | ₩32,108 | ₩32,490 | -9.62% | 4.2만 |
|---|
| 2026.02.19 | ₩33,911 | ₩35,708 | ₩33,737 | ₩35,467 | +4.59% | 7.1만 |
|---|
| 2026.02.18 | ₩32,597 | ₩35,078 | ₩32,450 | ₩34,233 | +5.02% | 5만 |
|---|
| 2026.02.17 | ₩34,193 | ₩35,990 | ₩32,517 | ₩33,697 | -1.45% | 5.7만 |
|---|
| 2026.02.13 | ₩33,375 | ₩37,772 | ₩33,375 | ₩36,352 | +8.92% | 8만 |
|---|
| 2026.02.12 | ₩35,561 | ₩35,815 | ₩31,672 | ₩32,705 | -8.03% | 6.4만 |
|---|
| 2026.02.11 | ₩39,020 | ₩39,020 | ₩33,147 | ₩35,534 | -8.93% | 6.7만 |
|---|
| 2026.02.10 | ₩37,733 | ₩38,149 | ₩35,668 | ₩37,210 | -1.39% | 9.3만 |
|---|
| 2026.02.09 | ₩31,511 | ₩34,595 | ₩30,720 | ₩34,595 | +9.79% | 7.5만 |
|---|
| 2026.02.06 | ₩29,165 | ₩32,088 | ₩28,870 | ₩31,404 | +7.68% | 9.3만 |
|---|
| 2026.02.05 | ₩29,741 | ₩30,231 | ₩27,328 | ₩27,743 | -6.72% | 5.3만 |
|---|
| 2026.02.04 | ₩32,503 | ₩32,597 | ₩28,306 | ₩30,465 | -6.27% | 11.3만 |
|---|
| 2026.02.03 | ₩41,179 | ₩41,179 | ₩31,712 | ₩33,321 | -19.08% | 14.2만 |
|---|
| 2026.02.02 | ₩43,271 | ₩43,552 | ₩41,125 | ₩41,756 | -3.50% | 4.5만 |
|---|
| 2026.01.30 | ₩45,296 | ₩47,146 | ₩41,917 | ₩42,627 | -5.89% | 3.5만 |
|---|
| 2026.01.29 | ₩48,889 | ₩48,889 | ₩43,975 | ₩44,679 | -8.61% | 10만 |
|---|
| 2026.01.28 | ₩54,977 | ₩56,345 | ₩52,890 | ₩53,609 | -2.49% | 5.3만 |
|---|
| 2026.01.27 | ₩53,636 | ₩53,636 | ₩50,284 | ₩51,842 | -3.35% | 2.3만 |
|---|
| 2026.01.26 | ₩50,659 | ₩52,791 | ₩50,606 | ₩51,088 | +0.85% | 1.6만 |
|---|
| 2026.01.23 | ₩50,686 | ₩52,693 | ₩50,230 | ₩50,592 | -0.19% | 2.8만 |
|---|
| 2026.01.22 | ₩50,304 | ₩51,491 | ₩48,152 | ₩51,491 | +2.36% | 2.8만 |
|---|
| 2026.01.21 | ₩48,487 | ₩50,686 | ₩48,405 | ₩48,862 | +0.77% | 3.6만 |
|---|
| 2026.01.20 | ₩48,889 | ₩50,404 | ₩48,272 | ₩49,452 | +1.15% | 3.8만 |
|---|
| 2026.01.16 | ₩50,056 | ₩53,636 | ₩49,493 | ₩50,807 | +1.50% | 4.8만 |
|---|
| 2026.01.15 | ₩49,198 | ₩50,458 | ₩48,789 | ₩49,613 | +0.84% | 4.5만 |
|---|
| 2026.01.14 | ₩50,244 | ₩50,337 | ₩48,125 | ₩49,064 | -2.35% | 6.5만 |
|---|
| 2026.01.13 | ₩55,124 | ₩56,130 | ₩49,613 | ₩50,632 | -8.15% | 16.3만 |
|---|
| 2026.01.12 | ₩54,132 | ₩56,894 | ₩53,234 | ₩55,942 | +3.34% | 2.9만 |
|---|
| 2026.01.09 | ₩58,691 | ₩59,080 | ₩55,232 | ₩55,326 | -5.73% | 7.3만 |
|---|
| 2026.01.08 | ₩63,948 | ₩63,948 | ₩58,203 | ₩58,369 | -8.72% | 3.7만 |
|---|
| 2026.01.07 | ₩62,178 | ₩64,363 | ₩61,923 | ₩63,290 | +1.79% | 2.7만 |
|---|
| 2026.01.06 | ₩59,375 | ₩64,068 | ₩58,223 | ₩64,028 | +7.84% | 5.2만 |
|---|
| 2026.01.05 | ₩55,540 | ₩60,127 | ₩55,446 | ₩58,329 | +5.02% | 5.2만 |
|---|
| 2026.01.02 | ₩57,323 | ₩57,464 | ₩53,562 | ₩54,199 | -5.45% | 1.9만 |
|---|
| 2025.12.31 | ₩57,096 | ₩57,766 | ₩55,929 | ₩55,929 | -2.04% | 1.2만 |
|---|
| 2025.12.30 | ₩58,061 | ₩58,613 | ₩57,149 | ₩57,149 | -1.57% | 1.7만 |
|---|
| 2025.12.29 | ₩57,833 | ₩58,785 | ₩57,618 | ₩57,846 | +0.02% | 1.5만 |
|---|
| 2025.12.26 | ₩57,672 | ₩58,624 | ₩57,578 | ₩58,356 | +1.19% | 3.4만 |
|---|
| 2025.12.24 | ₩58,396 | ₩58,490 | ₩56,707 | ₩57,833 | -0.96% | 2.5만 |
|---|
| 2025.12.23 | ₩62,030 | ₩63,223 | ₩59,851 | ₩62,593 | +0.91% | 7.2만 |
|---|
| 2025.12.22 | ₩62,473 | ₩63,693 | ₩61,038 | ₩63,518 | +1.67% | 6.2만 |
|---|
| 2025.12.19 | ₩60,367 | ₩61,923 | ₩59,379 | ₩61,078 | +1.18% | 6.2만 |
|---|
| 2025.12.18 | ₩59,978 | ₩61,845 | ₩58,852 | ₩60,528 | +0.92% | 5.1만 |
|---|
| 2025.12.17 | ₩61,726 | ₩62,526 | ₩57,887 | ₩57,900 | -6.20% | 4.1만 |
|---|
| 2025.12.16 | ₩56,278 | ₩60,810 | ₩56,211 | ₩60,582 | +7.65% | 5.1만 |
|---|
| 2025.12.15 | ₩59,630 | ₩59,630 | ₩55,862 | ₩56,975 | -4.45% | 4.9만 |
|---|
| 2025.12.12 | ₩59,201 | ₩61,266 | ₩57,632 | ₩58,758 | -0.75% | 5.9만 |
|---|
| 2025.12.11 | ₩57,913 | ₩61,185 | ₩57,913 | ₩60,314 | +4.14% | 12.2만 |
|---|
| 2025.12.10 | ₩61,024 | ₩61,239 | ₩58,208 | ₩58,705 | -3.80% | 9만 |
|---|
| 2025.12.09 | ₩62,875 | ₩63,277 | ₩60,409 | ₩61,360 | -2.41% | 10.9만 |
|---|
| 2025.12.08 | ₩66,187 | ₩66,493 | ₩62,271 | ₩62,271 | -5.92% | 8.8만 |
|---|
| 2025.12.05 | ₩68,909 | ₩68,909 | ₩63,358 | ₩65,034 | -5.62% | 31.4만 |
|---|
| 2025.12.04 | ₩75,090 | ₩75,184 | ₩68,600 | ₩69,995 | -6.79% | 55.2만 |
|---|
| 2025.12.03 | ₩85,764 | ₩91,262 | ₩84,477 | ₩90,323 | +5.32% | 38만 |
|---|
| 2025.12.02 | ₩86,475 | ₩90,886 | ₩85,308 | ₩87,159 | +0.79% | 5.2만 |
|---|
| 2025.12.01 | ₩78,106 | ₩81,513 | ₩78,106 | ₩80,803 | +3.45% | 1.8만 |
|---|
| 2025.11.28 | ₩80,454 | ₩81,929 | ₩79,408 | ₩79,408 | -1.30% | 6.5천 |
|---|
| 2025.11.26 | ₩81,299 | ₩81,299 | ₩78,764 | ₩78,764 | -3.12% | 1.9만 |
|---|
| 2025.11.25 | ₩74,272 | ₩80,454 | ₩73,347 | ₩80,374 | +8.21% | 1.6만 |
|---|
| 2025.11.24 | ₩74,259 | ₩75,785 | ₩73,884 | ₩74,769 | +0.69% | 3.2천 |
|---|
| 2025.11.21 | ₩75,754 | ₩75,754 | ₩67,497 | ₩69,861 | -7.78% | 2만 |
|---|
| 2025.11.20 | ₩87,159 | ₩87,472 | ₩76,512 | ₩76,512 | -12.22% | 1.5만 |
|---|
| 2025.11.19 | ₩83,136 | ₩84,866 | ₩81,795 | ₩83,739 | +0.73% | 4.5천 |
|---|
| 2025.11.18 | ₩79,837 | ₩83,405 | ₩79,656 | ₩83,405 | +4.47% | 4천 |
|---|
| 2025.11.17 | ₩84,101 | ₩86,957 | ₩81,064 | ₩82,492 | -1.91% | 2.1만 |
|---|
| 2025.11.14 | ₩78,617 | ₩86,877 | ₩76,907 | ₩85,187 | +8.36% | 2.8만 |
|---|
| 2025.11.13 | ₩90,350 | ₩91,610 | ₩84,061 | ₩85,147 | -5.76% | 3.3만 |
|---|
| 2025.11.12 | ₩98,114 | ₩98,114 | ₩92,346 | ₩94,332 | -3.85% | 2.6만 |
|---|
| 2025.11.11 | ₩93,045 | ₩96,411 | ₩93,045 | ₩95,325 | +2.45% | 2만 |
|---|
| 2025.11.10 | ₩93,863 | ₩96,163 | ₩92,562 | ₩92,562 | -1.39% | 2.7만 |
|---|
| 2025.11.07 | ₩86,595 | ₩90,807 | ₩83,981 | ₩89,130 | +2.93% | 4.9만 |
|---|
| 2025.11.06 | ₩93,434 | ₩97,054 | ₩89,316 | ₩91,195 | -2.40% | 7.8만 |
|---|
| 2025.11.05 | ₩90,283 | ₩93,380 | ₩90,189 | ₩91,221 | +1.04% | 3.4만 |
|---|
| 2025.11.04 | ₩95,378 | ₩100,031 | ₩89,706 | ₩91,181 | -4.40% | 5.4만 |
|---|
| 2025.11.03 | ₩99,642 | ₩102,331 | ₩97,953 | ₩100,232 | +0.59% | 4.5만 |
|---|
| 2025.10.31 | ₩99,334 | ₩99,334 | ₩92,549 | ₩98,958 | -0.38% | 6.3만 |
|---|
| 2025.10.30 | ₩91,027 | ₩97,357 | ₩90,618 | ₩95,472 | +4.88% | 4.1만 |
|---|
| 2025.10.29 | ₩94,507 | ₩96,545 | ₩91,838 | ₩94,748 | +0.26% | 3.8만 |
|---|
| 2025.10.28 | ₩92,388 | ₩95,848 | ₩91,630 | ₩92,938 | +0.60% | 4.6만 |
|---|
| 2025.10.27 | ₩91,516 | ₩93,253 | ₩89,867 | ₩92,763 | +1.36% | 4.7만 |
|---|
| 2025.10.24 | ₩85,958 | ₩88,097 | ₩83,698 | ₩87,185 | +1.43% | 3.8만 |
|---|
| 2025.10.23 | ₩79,381 | ₩83,967 | ₩79,118 | ₩83,337 | +4.98% | 3.8만 |
|---|
| 2025.10.22 | ₩79,046 | ₩81,621 | ₩74,755 | ₩76,163 | -3.65% | 3.6만 |
|---|
| 2025.10.21 | ₩79,287 | ₩81,339 | ₩77,303 | ₩80,565 | +1.61% | 2.9만 |
|---|
| 2025.10.20 | ₩78,054 | ₩79,877 | ₩77,062 | ₩79,408 | +1.74% | 4.4만 |
|---|
| 2025.10.17 | ₩74,903 | ₩76,438 | ₩73,859 | ₩75,868 | +1.29% | 2.6만 |
|---|
| 2025.10.16 | ₩80,293 | ₩82,868 | ₩74,179 | ₩76,217 | -5.08% | 10.3만 |
|---|
| 2025.10.15 | ₩78,711 | ₩78,711 | ₩76,096 | ₩76,136 | -3.27% | 1.6만 |
|---|
| 2025.10.14 | ₩77,574 | ₩78,417 | ₩74,547 | ₩76,002 | -2.03% | 2.4만 |
|---|
| 2025.10.13 | ₩79,529 | ₩81,111 | ₩78,657 | ₩80,213 | +0.86% | 2.2만 |
|---|
| 2025.10.10 | ₩84,269 | ₩84,879 | ₩77,169 | ₩77,584 | -7.93% | 8만 |
|---|