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 | ₩93,514 | ₩105,645 | ₩93,254 | ₩105,645 | +12.97% | 7.5만 |
| 2026.10.08 | ₩87,890 | ₩92,446 | ₩87,636 | ₩92,252 | +4.96% | 6.2만 |
| 2026.10.07 | ₩87,342 | ₩89,881 | ₩86,220 | ₩86,779 | -0.65% | 2만 |
| 2026.10.06 | ₩90,428 | ₩94,703 | ₩87,837 | ₩87,837 | -2.87% | 5.1만 |
| 2026.10.05 | ₩90,295 | ₩91,283 | ₩89,199 | ₩89,894 | -0.44% | 2.6만 |
| 2026.10.02 | ₩92,512 | ₩93,040 | ₩87,236 | ₩90,929 | -1.71% | 3.5만 |
| 2026.10.01 | ₩90,856 | ₩92,539 | ₩89,106 | ₩90,515 | -0.37% | 2.6만 |
| 2026.09.30 | ₩87,516 | ₩94,510 | ₩87,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,028 |
| +2.87% |
| 6.6만 |
| 2026.09.29 | ₩86,140 | ₩86,153 | ₩82,600 | ₩85,592 | -0.64% | 2.7만 |
|---|
| 2026.09.28 | ₩80,930 | ₩87,169 | ₩78,819 | ₩83,602 | +3.30% | 6.3만 |
|---|
| 2026.09.25 | ₩87,302 | ₩94,383 | ₩86,674 | ₩88,477 | +1.35% | 3.8만 |
|---|
| 2026.09.24 | ₩85,499 | ₩89,694 | ₩84,216 | ₩87,416 | +2.24% | 3.5만 |
|---|
| 2026.09.23 | ₩89,093 | ₩95,171 | ₩87,249 | ₩87,877 | -1.36% | 4.8만 |
|---|
| 2026.09.22 | ₩93,969 | ₩93,995 | ₩87,730 | ₩88,351 | -5.98% | 6.6만 |
|---|
| 2026.09.21 | ₩88,171 | ₩90,295 | ₩86,274 | ₩90,295 | +2.41% | 5.5만 |
|---|
| 2026.09.18 | ₩90,355 | ₩90,355 | ₩85,766 | ₩86,047 | -4.77% | 3.4만 |
|---|
| 2026.09.17 | ₩86,735 | ₩93,381 | ₩86,033 | ₩90,094 | +3.87% | 5.3만 |
|---|
| 2026.09.16 | ₩80,369 | ₩89,720 | ₩80,369 | ₩86,093 | +7.12% | 5.7만 |
|---|
| 2026.09.15 | ₩82,560 | ₩84,711 | ₩79,768 | ₩82,330 | -0.28% | 3.8만 |
|---|
| 2026.09.14 | ₩84,590 | ₩89,179 | ₩80,930 | ₩86,648 | +2.43% | 8.4만 |
|---|
| 2026.09.11 | ₩86,207 | ₩87,823 | ₩82,640 | ₩85,258 | -1.10% | 6.5만 |
|---|
| 2026.09.10 | ₩85,646 | ₩92,036 | ₩83,575 | ₩85,753 | +0.12% | 7.1만 |
|---|
| 2026.09.09 | ₩88,238 | ₩90,940 | ₩86,835 | ₩86,835 | -1.59% | 6.1만 |
|---|
| 2026.09.08 | ₩88,865 | ₩91,724 | ₩87,489 | ₩88,638 | -0.26% | 13.9만 |
|---|
| 2026.09.04 | ₩98,858 | ₩100,408 | ₩89,841 | ₩90,054 | -8.91% | 11.5만 |
|---|
| 2026.09.03 | ₩111,362 | ₩114,889 | ₩100,194 | ₩100,368 | -9.87% | 53.9만 |
|---|
| 2026.09.02 | ₩78,940 | ₩82,400 | ₩74,905 | ₩76,428 | -3.18% | 29.9만 |
|---|
| 2026.09.01 | ₩86,875 | ₩87,737 | ₩82,025 | ₩82,504 | -5.03% | 6.4만 |
|---|
| 2026.08.31 | ₩85,726 | ₩89,747 | ₩84,898 | ₩89,221 | +4.08% | 4.9만 |
|---|
| 2026.08.28 | ₩87,516 | ₩91,003 | ₩86,167 | ₩87,316 | -0.23% | 4.3만 |
|---|
| 2026.08.27 | ₩86,715 | ₩90,426 | ₩84,517 | ₩88,010 | +1.49% | 8만 |
|---|
| 2026.08.26 | ₩79,153 | ₩82,059 | ₩77,136 | ₩81,010 | +2.35% | 1.6만 |
|---|
| 2026.08.25 | ₩84,069 | ₩85,793 | ₩77,644 | ₩81,945 | -2.53% | 3.9만 |
|---|
| 2026.08.24 | ₩88,839 | ₩88,986 | ₩84,490 | ₩84,764 | -4.59% | 4만 |
|---|
| 2026.08.21 | ₩84,844 | ₩90,549 | ₩82,433 | ₩90,535 | +6.71% | 3.9만 |
|---|
| 2026.08.20 | ₩86,995 | ₩86,995 | ₩82,466 | ₩84,043 | -3.39% | 4.7만 |
|---|
| 2026.08.19 | ₩85,232 | ₩86,554 | ₩81,892 | ₩86,033 | +0.94% | 2.9만 |
|---|
| 2026.08.18 | ₩88,678 | ₩90,776 | ₩84,350 | ₩87,276 | -1.58% | 5.7만 |
|---|
| 2026.08.17 | ₩86,621 | ₩91,511 | ₩86,621 | ₩89,520 | +3.35% | 3.4만 |
|---|
| 2026.08.14 | ₩93,728 | ₩93,955 | ₩86,862 | ₩88,171 | -5.93% | 4.8만 |
|---|
| 2026.08.13 | ₩90,990 | ₩94,468 | ₩90,068 | ₩93,795 | +3.08% | 4.1만 |
|---|
| 2026.08.12 | ₩91,243 | ₩95,518 | ₩90,244 | ₩91,123 | -0.13% | 6.3만 |
|---|
| 2026.08.11 | ₩90,863 | ₩93,742 | ₩88,338 | ₩91,885 | +1.12% | 3.8만 |
|---|
| 2026.08.10 | ₩89,239 | ₩95,278 | ₩88,284 | ₩92,125 | +3.23% | 5.7만 |
|---|
| 2026.08.07 | ₩85,579 | ₩90,175 | ₩85,579 | ₩90,001 | +5.17% | 5.7만 |
|---|
| 2026.08.06 | ₩80,249 | ₩84,824 | ₩76,521 | ₩83,281 | +3.78% | 6.7만 |
|---|
| 2026.08.05 | ₩83,562 | ₩85,552 | ₩81,812 | ₩82,693 | -1.04% | 7.1만 |
|---|
| 2026.08.04 | ₩75,413 | ₩84,657 | ₩75,413 | ₩82,653 | +9.60% | 7.6만 |
|---|
| 2026.08.03 | ₩71,164 | ₩81,758 | ₩71,164 | ₩78,258 | +9.97% | 13.3만 |
|---|
| 2026.07.31 | ₩74,852 | ₩76,221 | ₩70,937 | ₩70,937 | -5.23% | 10.5만 |
|---|
| 2026.07.30 | ₩69,361 | ₩73,636 | ₩66,843 | ₩73,636 | +6.16% | 21.2만 |
|---|
| 2026.07.29 | ₩63,683 | ₩71,164 | ₩63,670 | ₩66,596 | +4.57% | 21만 |
|---|
| 2026.07.28 | ₩60,130 | ₩63,870 | ₩53,610 | ₩61,025 | +1.49% | 11만 |
|---|
| 2026.07.27 | ₩62,681 | ₩64,405 | ₩58,968 | ₩62,254 | -0.68% | 5.1만 |
|---|
| 2026.07.24 | ₩58,366 | ₩61,025 | ₩57,939 | ₩59,849 | +2.54% | 6.1만 |
|---|
| 2026.07.23 | ₩61,145 | ₩64,258 | ₩56,883 | ₩58,794 | -3.85% | 8.1만 |
|---|
| 2026.07.22 | ₩59,849 | ₩60,818 | ₩56,777 | ₩59,822 | -0.04% | 11.4만 |
|---|
| 2026.07.21 | ₩61,426 | ₩65,086 | ₩60,784 | ₩61,840 | +0.67% | 7.3만 |
|---|
| 2026.07.20 | ₩60,063 | ₩64,124 | ₩60,063 | ₩62,935 | +4.78% | 5.6만 |
|---|
| 2026.07.17 | ₩56,830 | ₩62,828 | ₩56,817 | ₩60,366 | +6.22% | 4.8만 |
|---|
| 2026.07.16 | ₩62,147 | ₩63,089 | ₩58,500 | ₩60,691 | -2.34% | 5.1만 |
|---|
| 2026.07.15 | ₩65,407 | ₩65,407 | ₩59,729 | ₩62,142 | -4.99% | 4.2만 |
|---|
| 2026.07.14 | ₩57,017 | ₩64,999 | ₩57,017 | ₩64,017 | +12.28% | 6.5만 |
|---|
| 2026.07.13 | ₩58,898 | ₩63,029 | ₩57,839 | ₩60,731 | +3.11% | 5만 |
|---|
| 2026.07.10 | ₩61,987 | ₩63,456 | ₩56,122 | ₩57,300 | -7.56% | 6.4만 |
|---|
| 2026.07.09 | ₩55,401 | ₩60,344 | ₩53,677 | ₩60,344 | +8.92% | 5.7만 |
|---|
| 2026.07.08 | ₩55,040 | ₩58,199 | ₩54,786 | ₩57,538 | +4.54% | 4.6만 |
|---|
| 2026.07.07 | ₩60,116 | ₩61,679 | ₩58,072 | ₩58,273 | -3.07% | 8.7만 |
|---|
| 2026.07.06 | ₩54,626 | ₩59,422 | ₩54,626 | ₩57,946 | +6.08% | 4.8만 |
|---|
| 2026.07.02 | ₩55,187 | ₩59,068 | ₩54,038 | ₩56,643 | +2.64% | 15.4만 |
|---|
| 2026.07.01 | ₩56,229 | ₩58,366 | ₩54,905 | ₩57,445 | +2.16% | 21만 |
|---|
| 2026.06.30 | ₩52,101 | ₩54,920 | ₩51,486 | ₩54,492 | +4.59% | 13.6만 |
|---|
| 2026.06.29 | ₩53,243 | ₩54,960 | ₩51,592 | ₩53,464 | +0.41% | 22.2만 |
|---|
| 2026.06.26 | ₩42,950 | ₩52,582 | ₩42,950 | ₩52,114 | +21.34% | 34.9만 |
|---|
| 2026.06.25 | ₩42,790 | ₩45,889 | ₩40,278 | ₩43,858 | +2.50% | 6.6만 |
|---|
| 2026.06.24 | ₩44,353 | ₩46,744 | ₩43,018 | ₩43,551 | -1.81% | 7.3만 |
|---|
| 2026.06.23 | ₩44,353 | ₩46,435 | ₩42,068 | ₩45,448 | +2.47% | 9.3만 |
|---|
| 2026.06.22 | ₩45,141 | ₩49,482 | ₩43,431 | ₩43,778 | -3.02% | 10.2만 |
|---|
| 2026.06.18 | ₩45,769 | ₩46,617 | ₩40,959 | ₩46,250 | +1.05% | 27.7만 |
|---|
| 2026.06.17 | ₩48,173 | ₩49,576 | ₩45,542 | ₩47,078 | -2.27% | 23.6만 |
|---|
| 2026.06.16 | ₩48,467 | ₩51,939 | ₩46,938 | ₩48,761 | +0.61% | 13.9만 |
|---|
| 2026.06.15 | ₩46,704 | ₩51,126 | ₩45,822 | ₩49,750 | +6.52% | 16.8만 |
|---|
| 2026.06.12 | ₩49,583 | ₩50,351 | ₩45,707 | ₩46,143 | -6.94% | 12.3만 |
|---|
| 2026.06.11 | ₩49,295 | ₩51,099 | ₩46,764 | ₩49,736 | +0.89% | 11.1만 |
|---|
| 2026.06.10 | ₩47,452 | ₩52,929 | ₩46,710 | ₩49,055 | +3.38% | 12.6만 |
|---|
| 2026.06.09 | ₩48,921 | ₩51,900 | ₩45,021 | ₩49,135 | +0.44% | 17.8만 |
|---|
| 2026.06.08 | ₩48,788 | ₩52,609 | ₩48,788 | ₩49,442 | +1.34% | 15.4만 |
|---|
| 2026.06.05 | ₩49,442 | ₩52,482 | ₩47,439 | ₩48,507 | -1.89% | 23.4만 |
|---|
| 2026.06.04 | ₩50,364 | ₩54,966 | ₩50,364 | ₩51,620 | +2.49% | 39.1만 |
|---|
| 2026.06.03 | ₩60,317 | ₩60,317 | ₩50,097 | ₩50,097 | -16.94% | 46.4만 |
|---|
| 2026.06.02 | ₩61,920 | ₩63,055 | ₩56,109 | ₩58,874 | -4.92% | 65.9만 |
|---|
| 2026.06.01 | ₩59,175 | ₩70,710 | ₩58,754 | ₩68,533 | +15.81% | 74.6만 |
|---|
| 2026.05.29 | ₩50,792 | ₩57,658 | ₩50,765 | ₩57,538 | +13.28% | 58.4만 |
|---|
| 2026.05.28 | ₩50,177 | ₩52,395 | ₩47,292 | ₩50,578 | +0.80% | 130.2만 |
|---|
| 2026.05.27 | ₩29,497 | ₩30,593 | ₩28,455 | ₩29,150 | -1.18% | 117.9만 |
|---|
| 2026.05.26 | ₩29,390 | ₩31,060 | ₩28,976 | ₩30,205 | +2.77% | 38만 |
|---|
| 2026.05.22 | ₩26,424 | ₩28,589 | ₩26,424 | ₩28,402 | +7.48% | 23.2만 |
|---|
| 2026.05.21 | ₩25,696 | ₩26,318 | ₩24,982 | ₩26,318 | +2.42% | 15.7만 |
|---|
| 2026.05.20 | ₩26,050 | ₩26,919 | ₩25,382 | ₩26,465 | +1.59% | 20.9만 |
|---|
| 2026.05.19 | ₩27,654 | ₩29,791 | ₩26,598 | ₩27,654 | 0.00% | 66.2만 |
|---|
| 2026.05.18 | ₩23,819 | ₩26,123 | ₩23,272 | ₩25,970 | +9.03% | 33.7만 |
|---|
| 2026.05.15 | ₩21,321 | ₩24,514 | ₩21,321 | ₩23,940 | +12.28% | 28.5만 |
|---|
| 2026.05.14 | ₩22,310 | ₩22,457 | ₩20,774 | ₩21,802 | -2.28% | 14.5만 |
|---|
| 2026.05.13 | ₩21,842 | ₩23,031 | ₩20,564 | ₩22,243 | +1.83% | 14만 |
|---|
| 2026.05.12 | ₩22,056 | ₩22,764 | ₩21,582 | ₩22,377 | +1.45% | 11.9만 |
|---|
| 2026.05.11 | ₩21,842 | ₩23,111 | ₩21,166 | ₩21,976 | +0.61% | 12.3만 |
|---|
| 2026.05.08 | ₩22,243 | ₩22,443 | ₩20,025 | ₩22,417 | +0.78% | 43.4만 |
|---|
| 2026.05.07 | ₩22,777 | ₩23,543 | ₩21,896 | ₩22,871 | +0.41% | 76.4만 |
|---|
| 2026.05.06 | ₩19,464 | ₩19,464 | ₩18,088 | ₩18,917 | -2.81% | 16.5만 |
|---|
| 2026.05.05 | ₩20,800 | ₩20,847 | ₩18,970 | ₩19,625 | -5.65% | 8.6만 |
|---|
| 2026.05.04 | ₩19,939 | ₩21,615 | ₩19,665 | ₩20,159 | +1.11% | 12.2만 |
|---|
| 2026.05.01 | ₩19,398 | ₩20,345 | ₩18,770 | ₩19,264 | -0.69% | 17.1만 |
|---|
| 2026.04.30 | ₩19,504 | ₩19,504 | ₩17,287 | ₩18,275 | -6.30% | 8.4만 |
|---|
| 2026.04.29 | ₩19,785 | ₩19,838 | ₩18,890 | ₩19,384 | -2.03% | 4.1만 |
|---|
| 2026.04.28 | ₩20,226 | ₩20,974 | ₩19,585 | ₩19,972 | -1.25% | 7.6만 |
|---|
| 2026.04.27 | ₩19,999 | ₩20,892 | ₩19,264 | ₩20,226 | +1.14% | 7.9만 |
|---|
| 2026.04.24 | ₩21,228 | ₩21,228 | ₩17,654 | ₩19,224 | -9.44% | 27.4만 |
|---|
| 2026.04.23 | ₩22,029 | ₩22,043 | ₩19,438 | ₩21,041 | -4.49% | 16.9만 |
|---|
| 2026.04.22 | ₩23,045 | ₩24,180 | ₩22,550 | ₩23,993 | +4.12% | 9만 |
|---|
| 2026.04.21 | ₩22,604 | ₩23,913 | ₩22,305 | ₩22,490 | -0.50% | 13.6만 |
|---|
| 2026.04.20 | ₩20,466 | ₩22,791 | ₩20,452 | ₩22,510 | +9.99% | 14.3만 |
|---|
| 2026.04.17 | ₩20,987 | ₩21,467 | ₩20,373 | ₩20,426 | -2.67% | 10.9만 |
|---|
| 2026.04.16 | ₩21,909 | ₩22,624 | ₩20,333 | ₩20,520 | -6.34% | 18.2만 |
|---|
| 2026.04.15 | ₩18,716 | ₩20,840 | ₩18,716 | ₩20,840 | +11.35% | 30.5만 |
|---|
| 2026.04.14 | ₩18,222 | ₩19,371 | ₩17,634 | ₩18,342 | +0.66% | 28.7만 |
|---|
| 2026.04.13 | ₩14,802 | ₩18,022 | ₩14,802 | ₩17,928 | +21.12% | 63.5만 |
|---|
| 2026.04.10 | ₩17,768 | ₩17,794 | ₩14,041 | ₩14,962 | -15.79% | 62.9만 |
|---|
| 2026.04.09 | ₩23,085 | ₩23,085 | ₩17,501 | ₩17,714 | -23.26% | 42.1만 |
|---|
| 2026.04.08 | ₩24,888 | ₩25,479 | ₩23,018 | ₩23,018 | -7.51% | 2만 |
|---|
| 2026.04.07 | ₩23,325 | ₩23,379 | ₩21,882 | ₩23,027 | -1.28% | 3.7만 |
|---|
| 2026.04.06 | ₩23,579 | ₩23,579 | ₩22,510 | ₩23,091 | -2.07% | 2.5만 |
|---|
| 2026.04.02 | ₩22,964 | ₩24,327 | ₩22,938 | ₩24,100 | +4.94% | 1.7만 |
|---|
| 2026.04.01 | ₩24,047 | ₩24,968 | ₩23,045 | ₩24,314 | +1.11% | 2.8만 |
|---|
| 2026.03.31 | ₩23,379 | ₩24,447 | ₩21,775 | ₩23,392 | +0.06% | 4만 |
|---|
| 2026.03.30 | ₩24,688 | ₩26,139 | ₩24,274 | ₩24,287 | -1.62% | 1.5만 |
|---|
| 2026.03.27 | ₩25,396 | ₩25,757 | ₩23,766 | ₩24,194 | -4.73% | 4만 |
|---|
| 2026.03.26 | ₩26,091 | ₩28,736 | ₩26,091 | ₩27,507 | +5.43% | 2.5만 |
|---|
| 2026.03.25 | ₩27,867 | ₩27,994 | ₩26,184 | ₩26,819 | -3.76% | 2.9만 |
|---|
| 2026.03.24 | ₩30,993 | ₩30,993 | ₩27,320 | ₩27,467 | -11.38% | 5.4만 |
|---|
| 2026.03.23 | ₩30,659 | ₩32,623 | ₩30,659 | ₩31,595 | +3.05% | 3.1만 |
|---|
| 2026.03.20 | ₩31,741 | ₩31,741 | ₩29,270 | ₩29,537 | -6.94% | 4만 |
|---|
| 2026.03.19 | ₩30,953 | ₩32,797 | ₩30,953 | ₩32,512 | +5.04% | 5.5천 |
|---|
| 2026.03.18 | ₩31,902 | ₩33,339 | ₩31,354 | ₩31,354 | -1.72% | 2.5만 |
|---|
| 2026.03.17 | ₩31,875 | ₩33,625 | ₩31,875 | ₩32,089 | +0.67% | 1.4만 |
|---|
| 2026.03.16 | ₩34,467 | ₩34,467 | ₩31,982 | ₩32,166 | -6.67% | 1.4만 |
|---|
| 2026.03.13 | ₩34,066 | ₩34,934 | ₩32,583 | ₩33,558 | -1.49% | 9.7천 |
|---|
| 2026.03.12 | ₩35,588 | ₩36,203 | ₩33,251 | ₩33,398 | -6.15% | 2.6만 |
|---|
| 2026.03.11 | ₩34,066 | ₩35,509 | ₩33,545 | ₩33,906 | -0.47% | 6.1만 |
|---|
| 2026.03.10 | ₩35,509 | ₩35,535 | ₩32,436 | ₩32,503 | -8.47% | 8.5만 |
|---|
| 2026.03.09 | ₩33,264 | ₩35,535 | ₩32,717 | ₩35,389 | +6.39% | 3.5만 |
|---|
| 2026.03.06 | ₩32,436 | ₩35,549 | ₩32,436 | ₩34,667 | +6.88% | 7.1만 |
|---|
| 2026.03.05 | ₩30,031 | ₩33,972 | ₩30,031 | ₩33,638 | +12.01% | 7.2만 |
|---|
| 2026.03.04 | ₩29,925 | ₩30,766 | ₩28,869 | ₩29,911 | -0.04% | 4.1만 |
|---|
| 2026.03.03 | ₩29,257 | ₩30,860 | ₩26,197 | ₩29,003 | -0.87% | 6.2만 |
|---|
| 2026.03.02 | ₩28,689 | ₩31,414 | ₩28,689 | ₩31,314 | +9.15% | 8.9만 |
|---|
| 2026.02.27 | ₩30,018 | ₩31,541 | ₩28,856 | ₩30,192 | +0.58% | 9.1만 |
|---|
| 2026.02.26 | ₩33,572 | ₩36,324 | ₩30,058 | ₩32,383 | -3.54% | 34.1만 |
|---|
| 2026.02.25 | ₩28,068 | ₩31,247 | ₩27,921 | ₩31,114 | +10.85% | 34.2만 |
|---|
| 2026.02.24 | ₩27,039 | ₩28,722 | ₩26,050 | ₩28,054 | +3.75% | 7.3만 |
|---|
| 2026.02.23 | ₩31,782 | ₩31,782 | ₩26,050 | ₩26,598 | -16.31% | 11.5만 |
|---|
| 2026.02.20 | ₩35,816 | ₩36,324 | ₩31,989 | ₩32,369 | -9.62% | 4.2만 |
|---|
| 2026.02.19 | ₩33,785 | ₩35,576 | ₩33,612 | ₩35,335 | +4.59% | 7.1만 |
|---|
| 2026.02.18 | ₩32,476 | ₩34,948 | ₩32,329 | ₩34,106 | +5.02% | 5만 |
|---|
| 2026.02.17 | ₩34,066 | ₩35,856 | ₩32,396 | ₩33,572 | -1.45% | 5.7만 |
|---|
| 2026.02.13 | ₩33,251 | ₩37,632 | ₩33,251 | ₩36,217 | +8.92% | 8만 |
|---|
| 2026.02.12 | ₩35,429 | ₩35,682 | ₩31,554 | ₩32,583 | -8.03% | 6.4만 |
|---|
| 2026.02.11 | ₩38,875 | ₩38,875 | ₩33,024 | ₩35,402 | -8.93% | 6.7만 |
|---|
| 2026.02.10 | ₩37,593 | ₩38,007 | ₩35,535 | ₩37,072 | -1.39% | 9.3만 |
|---|
| 2026.02.09 | ₩31,394 | ₩34,467 | ₩30,606 | ₩34,467 | +9.79% | 7.5만 |
|---|
| 2026.02.06 | ₩29,056 | ₩31,969 | ₩28,762 | ₩31,287 | +7.68% | 9.3만 |
|---|
| 2026.02.05 | ₩29,631 | ₩30,118 | ₩27,226 | ₩27,640 | -6.72% | 5.3만 |
|---|
| 2026.02.04 | ₩32,383 | ₩32,476 | ₩28,201 | ₩30,352 | -6.27% | 11.3만 |
|---|
| 2026.02.03 | ₩41,026 | ₩41,026 | ₩31,595 | ₩33,198 | -19.08% | 14.2만 |
|---|
| 2026.02.02 | ₩43,110 | ₩43,391 | ₩40,973 | ₩41,601 | -3.50% | 4.5만 |
|---|
| 2026.01.30 | ₩45,127 | ₩46,971 | ₩41,761 | ₩42,469 | -5.89% | 3.5만 |
|---|
| 2026.01.29 | ₩48,708 | ₩48,708 | ₩43,811 | ₩44,513 | -8.61% | 10만 |
|---|
| 2026.01.28 | ₩54,773 | ₩56,135 | ₩52,694 | ₩53,410 | -2.49% | 5.3만 |
|---|
| 2026.01.27 | ₩53,437 | ₩53,437 | ₩50,097 | ₩51,649 | -3.35% | 2.3만 |
|---|
| 2026.01.26 | ₩50,471 | ₩52,595 | ₩50,418 | ₩50,899 | +0.85% | 1.6만 |
|---|
| 2026.01.23 | ₩50,498 | ₩52,498 | ₩50,044 | ₩50,404 | -0.19% | 2.8만 |
|---|
| 2026.01.22 | ₩50,117 | ₩51,299 | ₩47,973 | ₩51,299 | +2.36% | 2.8만 |
|---|
| 2026.01.21 | ₩48,307 | ₩50,498 | ₩48,225 | ₩48,681 | +0.77% | 3.6만 |
|---|
| 2026.01.20 | ₩48,708 | ₩50,217 | ₩48,093 | ₩49,269 | +1.15% | 3.8만 |
|---|
| 2026.01.16 | ₩49,870 | ₩53,437 | ₩49,309 | ₩50,618 | +1.50% | 4.8만 |
|---|
| 2026.01.15 | ₩49,015 | ₩50,271 | ₩48,607 | ₩49,429 | +0.84% | 4.5만 |
|---|
| 2026.01.14 | ₩50,057 | ₩50,150 | ₩47,946 | ₩48,881 | -2.35% | 6.5만 |
|---|
| 2026.01.13 | ₩54,920 | ₩55,922 | ₩49,429 | ₩50,444 | -8.15% | 16.3만 |
|---|
| 2026.01.12 | ₩53,931 | ₩56,683 | ₩53,036 | ₩55,735 | +3.34% | 2.9만 |
|---|
| 2026.01.09 | ₩58,473 | ₩58,861 | ₩55,027 | ₩55,120 | -5.73% | 7.3만 |
|---|
| 2026.01.08 | ₩63,710 | ₩63,710 | ₩57,987 | ₩58,153 | -8.72% | 3.7만 |
|---|
| 2026.01.07 | ₩61,947 | ₩64,124 | ₩61,693 | ₩63,055 | +1.79% | 2.7만 |
|---|
| 2026.01.06 | ₩59,155 | ₩63,830 | ₩58,007 | ₩63,790 | +7.84% | 5.2만 |
|---|
| 2026.01.05 | ₩55,334 | ₩59,904 | ₩55,240 | ₩58,113 | +5.02% | 5.2만 |
|---|
| 2026.01.02 | ₩57,111 | ₩57,251 | ₩53,363 | ₩53,998 | -5.45% | 1.9만 |
|---|
| 2025.12.31 | ₩56,883 | ₩57,551 | ₩55,721 | ₩55,721 | -2.04% | 1.2만 |
|---|
| 2025.12.30 | ₩57,845 | ₩58,396 | ₩56,937 | ₩56,937 | -1.57% | 1.7만 |
|---|
| 2025.12.29 | ₩57,618 | ₩58,567 | ₩57,404 | ₩57,632 | +0.02% | 1.5만 |
|---|
| 2025.12.26 | ₩57,458 | ₩58,406 | ₩57,364 | ₩58,139 | +1.19% | 3.4만 |
|---|
| 2025.12.24 | ₩58,179 | ₩58,273 | ₩56,496 | ₩57,618 | -0.96% | 2.5만 |
|---|
| 2025.12.23 | ₩61,800 | ₩62,989 | ₩59,629 | ₩62,361 | +0.91% | 7.2만 |
|---|
| 2025.12.22 | ₩62,241 | ₩63,456 | ₩60,811 | ₩63,283 | +1.67% | 6.2만 |
|---|
| 2025.12.19 | ₩60,143 | ₩61,693 | ₩59,159 | ₩60,851 | +1.18% | 6.2만 |
|---|
| 2025.12.18 | ₩59,756 | ₩61,615 | ₩58,634 | ₩60,303 | +0.92% | 5.1만 |
|---|
| 2025.12.17 | ₩61,496 | ₩62,294 | ₩57,672 | ₩57,685 | -6.20% | 4.1만 |
|---|
| 2025.12.16 | ₩56,069 | ₩60,584 | ₩56,002 | ₩60,357 | +7.65% | 5.1만 |
|---|
| 2025.12.15 | ₩59,408 | ₩59,408 | ₩55,654 | ₩56,763 | -4.45% | 4.9만 |
|---|
| 2025.12.12 | ₩58,981 | ₩61,038 | ₩57,418 | ₩58,540 | -0.75% | 5.9만 |
|---|
| 2025.12.11 | ₩57,698 | ₩60,958 | ₩57,698 | ₩60,090 | +4.14% | 12.2만 |
|---|
| 2025.12.10 | ₩60,798 | ₩61,011 | ₩57,992 | ₩58,487 | -3.80% | 9만 |
|---|
| 2025.12.09 | ₩62,641 | ₩63,042 | ₩60,185 | ₩61,132 | -2.41% | 10.9만 |
|---|
| 2025.12.08 | ₩65,941 | ₩66,246 | ₩62,040 | ₩62,040 | -5.92% | 8.8만 |
|---|
| 2025.12.05 | ₩68,653 | ₩68,653 | ₩63,122 | ₩64,792 | -5.62% | 31.4만 |
|---|
| 2025.12.04 | ₩74,812 | ₩74,905 | ₩68,346 | ₩69,735 | -6.79% | 55.2만 |
|---|
| 2025.12.03 | ₩85,445 | ₩90,923 | ₩84,163 | ₩89,988 | +5.32% | 38만 |
|---|
| 2025.12.02 | ₩86,153 | ₩90,549 | ₩84,991 | ₩86,835 | +0.79% | 5.2만 |
|---|
| 2025.12.01 | ₩77,816 | ₩81,211 | ₩77,816 | ₩80,503 | +3.45% | 1.8만 |
|---|
| 2025.11.28 | ₩80,155 | ₩81,625 | ₩79,113 | ₩79,113 | -1.30% | 6.5천 |
|---|
| 2025.11.26 | ₩80,997 | ₩80,997 | ₩78,472 | ₩78,472 | -3.12% | 1.9만 |
|---|
| 2025.11.25 | ₩73,997 | ₩80,155 | ₩73,075 | ₩80,075 | +8.21% | 1.6만 |
|---|
| 2025.11.24 | ₩73,983 | ₩75,504 | ₩73,609 | ₩74,491 | +0.69% | 3.2천 |
|---|
| 2025.11.21 | ₩75,473 | ₩75,473 | ₩67,246 | ₩69,601 | -7.78% | 2만 |
|---|
| 2025.11.20 | ₩86,835 | ₩87,147 | ₩76,228 | ₩76,228 | -12.22% | 1.5만 |
|---|
| 2025.11.19 | ₩82,827 | ₩84,550 | ₩81,491 | ₩83,428 | +0.73% | 4.5천 |
|---|
| 2025.11.18 | ₩79,541 | ₩83,096 | ₩79,360 | ₩83,096 | +4.47% | 4천 |
|---|
| 2025.11.17 | ₩83,789 | ₩86,634 | ₩80,763 | ₩82,186 | -1.91% | 2.1만 |
|---|
| 2025.11.14 | ₩78,325 | ₩86,554 | ₩76,622 | ₩84,871 | +8.36% | 2.8만 |
|---|
| 2025.11.13 | ₩90,014 | ₩91,270 | ₩83,749 | ₩84,831 | -5.76% | 3.3만 |
|---|
| 2025.11.12 | ₩97,749 | ₩97,749 | ₩92,003 | ₩93,982 | -3.85% | 2.6만 |
|---|
| 2025.11.11 | ₩92,699 | ₩96,053 | ₩92,699 | ₩94,971 | +2.45% | 2만 |
|---|
| 2025.11.10 | ₩93,514 | ₩95,805 | ₩92,219 | ₩92,219 | -1.39% | 2.7만 |
|---|
| 2025.11.07 | ₩86,274 | ₩90,470 | ₩83,669 | ₩88,799 | +2.93% | 4.9만 |
|---|
| 2025.11.06 | ₩93,087 | ₩96,694 | ₩88,984 | ₩90,856 | -2.40% | 7.8만 |
|---|
| 2025.11.05 | ₩89,947 | ₩93,033 | ₩89,854 | ₩90,883 | +1.04% | 3.4만 |
|---|
| 2025.11.04 | ₩95,024 | ₩99,660 | ₩89,373 | ₩90,843 | -4.40% | 5.4만 |
|---|
| 2025.11.03 | ₩99,272 | ₩101,951 | ₩97,589 | ₩99,860 | +0.59% | 4.5만 |
|---|
| 2025.10.31 | ₩98,965 | ₩98,965 | ₩92,205 | ₩98,591 | -0.38% | 6.3만 |
|---|
| 2025.10.30 | ₩90,689 | ₩96,996 | ₩90,281 | ₩95,117 | +4.88% | 4.1만 |
|---|
| 2025.10.29 | ₩94,156 | ₩96,186 | ₩91,497 | ₩94,396 | +0.26% | 3.8만 |
|---|
| 2025.10.28 | ₩92,045 | ₩95,492 | ₩91,290 | ₩92,593 | +0.60% | 4.6만 |
|---|
| 2025.10.27 | ₩91,177 | ₩92,907 | ₩89,533 | ₩92,419 | +1.36% | 4.7만 |
|---|
| 2025.10.24 | ₩85,639 | ₩87,770 | ₩83,387 | ₩86,862 | +1.43% | 3.8만 |
|---|
| 2025.10.23 | ₩79,086 | ₩83,655 | ₩78,825 | ₩83,027 | +4.98% | 3.8만 |
|---|
| 2025.10.22 | ₩78,752 | ₩81,317 | ₩74,478 | ₩75,880 | -3.65% | 3.6만 |
|---|
| 2025.10.21 | ₩78,993 | ₩81,037 | ₩77,016 | ₩80,266 | +1.61% | 2.9만 |
|---|
| 2025.10.20 | ₩77,764 | ₩79,581 | ₩76,775 | ₩79,113 | +1.74% | 4.4만 |
|---|
| 2025.10.17 | ₩74,624 | ₩76,154 | ₩73,585 | ₩75,586 | +1.29% | 2.6만 |
|---|
| 2025.10.16 | ₩79,995 | ₩82,560 | ₩73,903 | ₩75,934 | -5.08% | 10.3만 |
|---|
| 2025.10.15 | ₩78,419 | ₩78,419 | ₩75,813 | ₩75,854 | -3.27% | 1.6만 |
|---|
| 2025.10.14 | ₩77,286 | ₩78,126 | ₩74,270 | ₩75,720 | -2.03% | 2.4만 |
|---|
| 2025.10.13 | ₩79,233 | ₩80,810 | ₩78,365 | ₩79,915 | +0.86% | 2.2만 |
|---|
| 2025.10.10 | ₩83,956 | ₩84,564 | ₩76,882 | ₩77,296 | -7.93% | 8만 |
|---|